crypto.ai/cryptoai/data/ETHUSDT/ETHUSDT_raw_20250427121503.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 00:00:00,2003.67,2004.0,2003.33,2003.33,88.3693,2025-03-28 00:00:59.999,177061.945065,660,38.1661,76469.486062,0
1,2025-03-28 00:01:00,2003.33,2003.51,2001.81,2002.05,140.6496,2025-03-28 00:01:59.999,281678.308262,1089,54.9919,110122.699244,0
2,2025-03-28 00:02:00,2002.06,2002.06,2001.31,2001.54,67.9756,2025-03-28 00:02:59.999,136053.584026,462,39.7513,79559.384998,0
3,2025-03-28 00:03:00,2001.54,2001.86,2000.94,2001.86,164.5338,2025-03-28 00:03:59.999,329278.716138,1012,79.9832,160071.477712,0
4,2025-03-28 00:04:00,2001.86,2001.86,2000.38,2000.8,208.8783,2025-03-28 00:04:59.999,417918.022104,764,46.9975,94022.288467,0
5,2025-03-28 00:05:00,2000.79,2000.8,1997.31,1997.76,455.258,2025-03-28 00:05:59.999,910004.41311,1803,61.1967,122276.629049,0
6,2025-03-28 00:06:00,1997.75,1999.22,1997.28,1998.61,201.8198,2025-03-28 00:06:59.999,403312.573262,1563,85.8453,171516.835903,0
7,2025-03-28 00:07:00,1998.6,2000.2,1997.51,1999.95,178.6955,2025-03-28 00:07:59.999,357168.117936,1593,105.7719,211412.687288,0
8,2025-03-28 00:08:00,1999.94,2001.02,1999.49,2001.02,112.2196,2025-03-28 00:08:59.999,224463.126593,813,76.8751,153776.58605,0
9,2025-03-28 00:09:00,2001.01,2001.01,1997.55,1997.55,180.4267,2025-03-28 00:09:59.999,360683.108014,1031,20.3525,40700.523255,0
10,2025-03-28 00:10:00,1997.55,1998.92,1997.55,1998.91,180.6261,2025-03-28 00:10:59.999,360914.315552,1057,132.3031,264351.955636,0
11,2025-03-28 00:11:00,1998.91,1999.8,1998.91,1999.61,152.8325,2025-03-28 00:11:59.999,305571.245299,884,109.8821,219696.32938,0
12,2025-03-28 00:12:00,1999.6,1999.6,1997.77,1998.11,171.457,2025-03-28 00:12:59.999,342621.702171,1086,87.9152,175661.419888,0
13,2025-03-28 00:13:00,1998.12,1998.29,1997.95,1997.96,102.049,2025-03-28 00:13:59.999,203909.4446,414,37.2581,74443.778517,0
14,2025-03-28 00:14:00,1997.96,1999.0,1997.8,1998.28,131.4997,2025-03-28 00:14:59.999,262774.552834,749,82.8169,165476.806255,0
15,2025-03-28 00:15:00,1998.28,1998.69,1997.97,1998.48,145.13,2025-03-28 00:15:59.999,290005.795649,727,53.9959,107891.152132,0
16,2025-03-28 00:16:00,1998.48,1999.3,1998.48,1998.88,87.5248,2025-03-28 00:16:59.999,174961.425307,653,42.795,85544.516636,0
17,2025-03-28 00:17:00,1998.89,1999.81,1998.89,1999.75,195.8424,2025-03-28 00:17:59.999,391532.323365,827,128.1198,256124.053598,0
18,2025-03-28 00:18:00,1999.75,2000.59,1999.3,2000.15,149.1135,2025-03-28 00:18:59.999,298247.622079,1114,54.5902,109186.84555,0
19,2025-03-28 00:19:00,2000.14,2000.76,2000.14,2000.5,53.5942,2025-03-28 00:19:59.999,107208.673354,511,38.7879,77589.20064,0
20,2025-03-28 00:20:00,2000.51,2000.75,1999.49,1999.5,105.4482,2025-03-28 00:20:59.999,210942.149622,567,58.5452,117116.320674,0
21,2025-03-28 00:21:00,1999.49,1999.9,1998.65,1998.66,128.0259,2025-03-28 00:21:59.999,255969.078628,527,54.6076,109180.976858,0
22,2025-03-28 00:22:00,1998.65,1999.2,1998.45,1998.45,102.0482,2025-03-28 00:22:59.999,203978.747707,432,51.0807,102098.468309,0
23,2025-03-28 00:23:00,1998.44,1998.53,1998.0,1998.52,71.4941,2025-03-28 00:23:59.999,142861.92816,430,52.0373,103980.48974,0
24,2025-03-28 00:24:00,1998.53,1998.53,1997.91,1997.92,95.6306,2025-03-28 00:24:59.999,191074.89034,278,26.4552,52856.166049,0
25,2025-03-28 00:25:00,1997.92,1999.3,1997.91,1998.64,256.5286,2025-03-28 00:25:59.999,512747.55082,783,105.5146,210854.358686,0
26,2025-03-28 00:26:00,1998.64,1998.64,1997.5,1997.5,182.1,2025-03-28 00:26:59.999,363814.866103,548,106.8659,213494.108288,0
27,2025-03-28 00:27:00,1997.5,1997.51,1995.02,1995.34,561.7058,2025-03-28 00:27:59.999,1121087.87827,1565,135.8145,271012.685937,0
28,2025-03-28 00:28:00,1995.34,1996.6,1995.33,1996.26,175.3287,2025-03-28 00:28:59.999,349941.92138,827,113.1228,225766.494514,0
29,2025-03-28 00:29:00,1996.27,1996.27,1995.06,1995.47,128.6494,2025-03-28 00:29:59.999,256706.381287,597,78.7386,157104.769409,0
30,2025-03-28 00:30:00,1995.47,1995.62,1994.57,1995.62,242.1112,2025-03-28 00:30:59.999,483024.382293,984,101.5662,202624.29474,0
31,2025-03-28 00:31:00,1995.62,1997.55,1995.62,1997.22,135.1943,2025-03-28 00:31:59.999,269922.888134,828,92.612,184880.810427,0
32,2025-03-28 00:32:00,1997.21,1997.4,1996.35,1996.57,103.0258,2025-03-28 00:32:59.999,205736.106295,987,30.2013,60307.646621,0
33,2025-03-28 00:33:00,1996.57,1997.97,1996.57,1997.15,215.8793,2025-03-28 00:33:59.999,431132.472918,932,169.9678,339416.006622,0
34,2025-03-28 00:34:00,1997.15,1997.16,1992.61,1992.89,423.4137,2025-03-28 00:34:59.999,844761.680282,2204,51.3014,102366.166229,0
35,2025-03-28 00:35:00,1992.89,1994.4,1991.63,1993.93,481.943,2025-03-28 00:35:59.999,960412.544723,2470,224.3894,447143.012747,0
36,2025-03-28 00:36:00,1993.93,1999.0,1993.93,1998.72,280.6009,2025-03-28 00:36:59.999,560096.037945,1679,146.4927,292475.670768,0
37,2025-03-28 00:37:00,1998.72,1998.72,1997.21,1997.4,156.1627,2025-03-28 00:37:59.999,311964.838932,1103,83.777,167345.426053,0
38,2025-03-28 00:38:00,1997.4,1999.13,1996.96,1998.69,164.5529,2025-03-28 00:38:59.999,328708.450768,929,121.129,241945.084439,0
39,2025-03-28 00:39:00,1998.68,1999.7,1998.68,1999.57,82.3104,2025-03-28 00:39:59.999,164551.63439,539,46.1586,92277.602376,0
40,2025-03-28 00:40:00,1999.58,1999.87,1998.7,1999.66,191.4207,2025-03-28 00:40:59.999,382728.608348,1026,113.7104,227349.739681,0
41,2025-03-28 00:41:00,1999.67,2001.32,1999.66,2001.32,137.2338,2025-03-28 00:41:59.999,274531.037495,894,99.9181,199875.833076,0
42,2025-03-28 00:42:00,2001.32,2001.6,2001.03,2001.6,45.0166,2025-03-28 00:42:59.999,90091.218918,411,26.523,53079.992109,0
43,2025-03-28 00:43:00,2001.6,2002.15,2001.31,2002.15,76.5037,2025-03-28 00:43:59.999,153134.061035,583,53.8331,107756.466961,0
44,2025-03-28 00:44:00,2002.14,2003.7,2002.09,2003.01,259.6963,2025-03-28 00:44:59.999,520131.019635,1137,127.4519,255244.693207,0
45,2025-03-28 00:45:00,2003.0,2003.01,2001.51,2001.51,87.3967,2025-03-28 00:45:59.999,174990.255447,647,14.9781,29995.934357,0
46,2025-03-28 00:46:00,2001.51,2001.52,1999.41,1999.41,116.2605,2025-03-28 00:46:59.999,232552.310057,574,12.9264,25861.009497,0
47,2025-03-28 00:47:00,1999.42,2000.86,1999.41,2000.68,241.6438,2025-03-28 00:47:59.999,483274.615123,1069,117.4913,234966.125883,0
48,2025-03-28 00:48:00,2000.68,2002.08,2000.38,2001.92,204.2584,2025-03-28 00:48:59.999,408724.646228,1199,130.6546,261428.688168,0
49,2025-03-28 00:49:00,2001.92,2004.59,2001.92,2004.15,372.1916,2025-03-28 00:49:59.999,745765.32935,1592,259.2337,519426.270193,0
50,2025-03-28 00:50:00,2004.15,2006.94,2004.14,2006.59,605.1242,2025-03-28 00:50:59.999,1213777.768754,2212,293.9766,589594.022328,0
51,2025-03-28 00:51:00,2006.59,2006.59,2005.21,2005.69,95.1347,2025-03-28 00:51:59.999,190830.073815,729,37.3024,74816.381143,0
52,2025-03-28 00:52:00,2005.68,2006.8,2005.35,2006.59,203.0199,2025-03-28 00:52:59.999,407302.879601,1196,95.3708,191325.855568,0
53,2025-03-28 00:53:00,2006.6,2007.15,2006.36,2006.7,161.7019,2025-03-28 00:53:59.999,324511.467658,894,75.1768,150859.428771,0
54,2025-03-28 00:54:00,2006.69,2006.69,2005.24,2005.24,266.4708,2025-03-28 00:54:59.999,534527.211504,1196,21.233,42594.482246,0
55,2025-03-28 00:55:00,2005.24,2005.65,2004.54,2004.54,123.2619,2025-03-28 00:55:59.999,247137.326904,735,31.2038,62557.033385,0
56,2025-03-28 00:56:00,2004.55,2005.06,2004.44,2004.95,72.3513,2025-03-28 00:56:59.999,145050.497385,377,29.9715,60088.720483,0
57,2025-03-28 00:57:00,2004.94,2006.69,2004.94,2005.35,149.8885,2025-03-28 00:57:59.999,300666.125196,814,41.8323,83900.03332,0
58,2025-03-28 00:58:00,2005.35,2005.36,2004.45,2004.65,113.8097,2025-03-28 00:58:59.999,228157.218538,620,41.6138,83419.386898,0
59,2025-03-28 00:59:00,2004.64,2004.89,2004.64,2004.88,115.3728,2025-03-28 00:59:59.999,231294.114257,383,48.3968,97022.09256,0
60,2025-03-28 01:00:00,2004.88,2005.49,2003.61,2003.61,193.5537,2025-03-28 01:00:59.999,387980.366193,1103,55.9281,112113.261536,0
61,2025-03-28 01:01:00,2003.61,2004.2,2002.82,2003.24,320.3263,2025-03-28 01:01:59.999,641747.571404,1094,163.9232,328406.071932,0
62,2025-03-28 01:02:00,2003.25,2003.36,2002.31,2002.73,94.8396,2025-03-28 01:02:59.999,189940.511483,673,48.1001,96324.917887,0
63,2025-03-28 01:03:00,2002.73,2003.34,2002.45,2002.53,86.7129,2025-03-28 01:03:59.999,173684.090427,765,39.6597,79437.93096,0
64,2025-03-28 01:04:00,2002.52,2002.59,2002.02,2002.06,155.9685,2025-03-28 01:04:59.999,312299.266389,556,49.0197,98151.704222,0
65,2025-03-28 01:05:00,2002.07,2002.07,2000.0,2000.37,278.8391,2025-03-28 01:05:59.999,557961.512484,718,71.7857,143603.363837,0
66,2025-03-28 01:06:00,2000.38,2000.38,1999.09,1999.11,110.4929,2025-03-28 01:06:59.999,220964.614889,504,18.9488,37898.295253,0
67,2025-03-28 01:07:00,1999.12,1999.42,1998.66,1998.66,157.5397,2025-03-28 01:07:59.999,314947.292196,553,55.7494,111454.113997,0
68,2025-03-28 01:08:00,1998.66,1999.12,1998.38,1999.12,70.1044,2025-03-28 01:08:59.999,140117.457557,461,51.1829,102296.638933,0
69,2025-03-28 01:09:00,1999.11,1999.12,1998.28,1998.29,72.0405,2025-03-28 01:09:59.999,144000.09322,468,32.5622,65086.929076,0
70,2025-03-28 01:10:00,1998.29,1998.62,1996.62,1996.62,171.9673,2025-03-28 01:10:59.999,343515.063083,787,75.6982,151231.169132,0
71,2025-03-28 01:11:00,1996.63,1997.76,1996.62,1997.56,213.644,2025-03-28 01:11:59.999,426691.652931,888,166.054,331642.573379,0
72,2025-03-28 01:12:00,1997.56,1997.56,1996.61,1996.61,100.7267,2025-03-28 01:12:59.999,201160.501318,502,31.9869,63874.439624,0
73,2025-03-28 01:13:00,1996.62,1997.08,1995.84,1996.23,292.2939,2025-03-28 01:13:59.999,583585.304858,1107,125.1117,249777.633531,0
74,2025-03-28 01:14:00,1996.23,1997.04,1995.84,1997.04,73.3007,2025-03-28 01:14:59.999,146329.7588,753,53.9433,107681.639812,0
75,2025-03-28 01:15:00,1997.03,1997.03,1995.0,1995.22,247.6555,2025-03-28 01:15:59.999,494281.618511,986,66.9561,133627.065392,0
76,2025-03-28 01:16:00,1995.22,1997.35,1995.21,1997.35,141.2096,2025-03-28 01:16:59.999,281888.27495,1191,78.1535,156011.085654,0
77,2025-03-28 01:17:00,1997.35,1997.45,1995.96,1995.97,83.8241,2025-03-28 01:17:59.999,167366.827886,825,19.0424,38019.907783,0
78,2025-03-28 01:18:00,1995.97,1996.68,1995.29,1996.66,93.8939,2025-03-28 01:18:59.999,187409.970943,795,52.717,105210.104423,0
79,2025-03-28 01:19:00,1996.66,1997.27,1996.61,1996.77,36.4269,2025-03-28 01:19:59.999,72742.781645,517,12.2526,24466.139654,0
80,2025-03-28 01:20:00,1996.78,1997.98,1996.45,1997.85,100.0192,2025-03-28 01:20:59.999,199747.521989,711,49.5296,98908.5002,0
81,2025-03-28 01:21:00,1997.84,1999.31,1997.27,1998.88,148.8808,2025-03-28 01:21:59.999,297537.665724,853,113.6095,227047.711913,0
82,2025-03-28 01:22:00,1998.89,2000.04,1998.65,2000.04,90.5582,2025-03-28 01:22:59.999,181045.266578,601,72.9765,145897.262692,0
83,2025-03-28 01:23:00,2000.04,2000.56,1999.7,2000.09,130.7843,2025-03-28 01:23:59.999,261609.609446,572,87.5437,175109.803004,0
84,2025-03-28 01:24:00,2000.1,2001.01,2000.09,2001.01,48.323,2025-03-28 01:24:59.999,96675.183864,536,37.7457,75513.638967,0
85,2025-03-28 01:25:00,2001.02,2001.02,2000.3,2000.98,78.5971,2025-03-28 01:25:59.999,157242.955841,525,52.5496,105132.336654,0
86,2025-03-28 01:26:00,2000.99,2000.99,1999.96,2000.97,106.089,2025-03-28 01:26:59.999,212222.472634,627,74.1426,148315.231172,0
87,2025-03-28 01:27:00,2000.97,2001.2,2000.68,2001.2,67.0777,2025-03-28 01:27:59.999,134214.326776,376,54.6604,109368.621416,0
88,2025-03-28 01:28:00,2001.2,2001.73,2000.71,2000.73,83.6315,2025-03-28 01:28:59.999,167367.682358,573,51.257,102577.3288,0
89,2025-03-28 01:29:00,2000.74,2001.73,2000.74,2001.51,162.9268,2025-03-28 01:29:59.999,326065.117609,599,95.0114,190131.251995,0
90,2025-03-28 01:30:00,2001.51,2002.03,2000.87,2002.03,79.4528,2025-03-28 01:30:59.999,159005.009025,753,63.9478,127974.355705,0
91,2025-03-28 01:31:00,2002.03,2002.03,2000.71,2001.44,105.6506,2025-03-28 01:31:59.999,211436.372682,881,60.0839,120234.319456,0
92,2025-03-28 01:32:00,2001.43,2004.84,2001.06,2004.84,353.3485,2025-03-28 01:32:59.999,707865.303738,2405,259.1709,519172.860595,0
93,2025-03-28 01:33:00,2004.84,2010.64,2004.84,2009.21,1174.7677,2025-03-28 01:33:59.999,2359219.50249,3561,984.5223,1977040.040007,0
94,2025-03-28 01:34:00,2009.2,2012.37,2009.2,2011.42,1317.259,2025-03-28 01:34:59.999,2649198.969981,3616,947.2158,1904882.288905,0
95,2025-03-28 01:35:00,2011.42,2014.45,2011.42,2014.37,595.6376,2025-03-28 01:35:59.999,1199253.988783,2486,302.0366,608073.908349,0
96,2025-03-28 01:36:00,2014.37,2014.37,2012.13,2013.09,402.5912,2025-03-28 01:36:59.999,810314.058202,1518,261.1227,525540.740465,0
97,2025-03-28 01:37:00,2013.09,2013.18,2011.7,2011.81,286.243,2025-03-28 01:37:59.999,576047.706287,1144,162.1607,326373.564344,0
98,2025-03-28 01:38:00,2011.82,2013.44,2011.81,2013.14,141.4075,2025-03-28 01:38:59.999,284634.38885,1021,94.5346,190267.655082,0
99,2025-03-28 01:39:00,2013.13,2013.69,2012.42,2013.69,231.6804,2025-03-28 01:39:59.999,466331.286245,1114,167.5173,337175.619559,0
100,2025-03-28 01:40:00,2013.7,2014.7,2013.13,2013.14,185.6794,2025-03-28 01:40:59.999,373949.382453,1056,67.4528,135840.074557,0
101,2025-03-28 01:41:00,2013.14,2013.14,2011.52,2011.92,88.1763,2025-03-28 01:41:59.999,177433.21214,632,37.707,75873.996707,0
102,2025-03-28 01:42:00,2011.93,2013.76,2011.91,2013.06,288.9443,2025-03-28 01:42:59.999,581608.270225,1099,136.1939,274065.090756,0
103,2025-03-28 01:43:00,2013.06,2015.0,2013.01,2014.92,263.7218,2025-03-28 01:43:59.999,531243.952937,1458,162.7877,327897.575903,0
104,2025-03-28 01:44:00,2014.92,2015.46,2013.8,2015.15,247.2823,2025-03-28 01:44:59.999,498195.475739,1347,175.1483,352859.238266,0
105,2025-03-28 01:45:00,2015.15,2015.46,2012.8,2012.81,256.1704,2025-03-28 01:45:59.999,515941.091953,1310,97.6791,196706.204255,0
106,2025-03-28 01:46:00,2012.8,2013.14,2011.87,2012.11,93.1824,2025-03-28 01:46:59.999,187536.009146,687,41.9023,84328.244306,0
107,2025-03-28 01:47:00,2012.12,2015.25,2012.11,2013.91,252.9623,2025-03-28 01:47:59.999,509452.662099,1287,161.6619,325555.814744,0
108,2025-03-28 01:48:00,2013.9,2013.9,2012.12,2012.3,270.5006,2025-03-28 01:48:59.999,544485.451637,1473,148.038,297957.155974,0
109,2025-03-28 01:49:00,2012.31,2013.14,2011.91,2013.14,171.7328,2025-03-28 01:49:59.999,345618.80771,948,122.2352,245999.613328,0
110,2025-03-28 01:50:00,2013.14,2013.14,2011.12,2011.53,224.8594,2025-03-28 01:50:59.999,452351.225877,893,87.7207,176466.796546,0
111,2025-03-28 01:51:00,2011.53,2011.54,2010.22,2010.37,203.2732,2025-03-28 01:51:59.999,408740.027737,599,20.4693,41158.713176,0
112,2025-03-28 01:52:00,2010.37,2010.37,2009.0,2009.02,175.5138,2025-03-28 01:52:59.999,352668.951788,799,51.3565,103189.377542,0
113,2025-03-28 01:53:00,2009.03,2009.98,2008.87,2009.97,202.864,2025-03-28 01:53:59.999,407624.5411,752,125.7637,252701.4232,0
114,2025-03-28 01:54:00,2009.98,2010.54,2009.09,2009.09,186.5084,2025-03-28 01:54:59.999,374849.816054,839,117.4205,235990.990222,0
115,2025-03-28 01:55:00,2009.1,2009.1,2006.8,2007.04,296.5,2025-03-28 01:55:59.999,595241.023904,1371,128.559,258071.122214,0
116,2025-03-28 01:56:00,2007.04,2009.31,2007.04,2008.93,724.482,2025-03-28 01:56:59.999,1454846.878989,1388,672.3763,1350194.446318,0
117,2025-03-28 01:57:00,2008.93,2010.0,2008.92,2009.77,117.2642,2025-03-28 01:57:59.999,235634.37077,573,89.7561,180351.649433,0
118,2025-03-28 01:58:00,2009.78,2010.27,2009.77,2009.98,165.2914,2025-03-28 01:58:59.999,332235.005619,662,43.5363,87506.012071,0
119,2025-03-28 01:59:00,2009.99,2009.99,2008.74,2008.98,80.3735,2025-03-28 01:59:59.999,161477.464619,637,21.9473,44093.337972,0
120,2025-03-28 02:00:00,2008.99,2010.11,2008.96,2009.7,153.6653,2025-03-28 02:00:59.999,308784.147729,1457,71.217,143089.309043,0
121,2025-03-28 02:01:00,2009.7,2011.12,2009.7,2010.37,99.0968,2025-03-28 02:01:59.999,199244.27536,869,52.803,106159.456115,0
122,2025-03-28 02:02:00,2010.38,2011.57,2009.9,2010.08,140.2344,2025-03-28 02:02:59.999,281995.501223,797,48.2137,96949.058516,0
123,2025-03-28 02:03:00,2010.08,2010.08,2007.07,2007.08,81.6724,2025-03-28 02:03:59.999,164038.098259,762,8.6027,17281.562149,0
124,2025-03-28 02:04:00,2007.07,2007.07,2006.2,2006.37,181.9804,2025-03-28 02:04:59.999,365157.009844,725,92.2659,185133.058206,0
125,2025-03-28 02:05:00,2006.37,2007.09,2006.37,2007.08,251.9087,2025-03-28 02:05:59.999,505583.426455,614,48.2708,96870.786253,0
126,2025-03-28 02:06:00,2007.09,2008.08,2007.08,2008.08,104.8329,2025-03-28 02:06:59.999,210472.234637,630,32.8498,65945.924833,0
127,2025-03-28 02:07:00,2008.09,2008.09,2007.14,2007.46,84.5157,2025-03-28 02:07:59.999,169664.190904,622,42.0949,84497.190062,0
128,2025-03-28 02:08:00,2007.46,2009.84,2007.45,2009.84,150.3995,2025-03-28 02:08:59.999,302101.764367,903,112.1945,225359.28733,0
129,2025-03-28 02:09:00,2009.84,2010.11,2009.39,2009.58,179.5898,2025-03-28 02:09:59.999,360961.31182,689,81.3898,163584.046585,0
130,2025-03-28 02:10:00,2009.57,2010.11,2009.15,2010.11,73.2469,2025-03-28 02:10:59.999,147192.239498,473,45.0227,90475.297125,0
131,2025-03-28 02:11:00,2010.11,2010.41,2010.1,2010.4,92.4719,2025-03-28 02:11:59.999,185883.875727,223,47.9394,96367.360736,0
132,2025-03-28 02:12:00,2010.41,2010.41,2009.37,2009.38,147.0975,2025-03-28 02:12:59.999,295629.617716,544,58.9505,118473.419212,0
133,2025-03-28 02:13:00,2009.38,2010.41,2009.37,2010.41,99.7038,2025-03-28 02:13:59.999,200394.735385,569,79.7274,160238.273573,0
134,2025-03-28 02:14:00,2010.41,2011.01,2010.31,2010.32,111.8476,2025-03-28 02:14:59.999,224890.86027,716,63.0117,126697.027199,0
135,2025-03-28 02:15:00,2010.31,2010.75,2010.1,2010.1,121.8046,2025-03-28 02:15:59.999,244878.017215,659,89.1919,179312.983062,0
136,2025-03-28 02:16:00,2010.11,2010.83,2010.1,2010.83,100.9006,2025-03-28 02:16:59.999,202864.898966,419,84.888,170667.141523,0
137,2025-03-28 02:17:00,2010.83,2012.43,2010.62,2012.43,202.6293,2025-03-28 02:17:59.999,407532.187606,841,157.0633,315899.735363,0
138,2025-03-28 02:18:00,2012.43,2015.64,2012.43,2015.46,377.3758,2025-03-28 02:18:59.999,760277.85218,1367,304.0606,612565.297335,0
139,2025-03-28 02:19:00,2015.45,2015.65,2014.84,2015.01,179.7244,2025-03-28 02:19:59.999,362189.323663,707,123.4846,248852.965609,0
140,2025-03-28 02:20:00,2015.0,2015.46,2014.94,2014.94,92.0779,2025-03-28 02:20:59.999,185564.42994,475,40.9294,82485.374879,0
141,2025-03-28 02:21:00,2014.95,2015.93,2014.48,2014.99,251.5943,2025-03-28 02:21:59.999,506997.467444,1133,187.9349,378710.324255,0
142,2025-03-28 02:22:00,2015.0,2015.57,2015.0,2015.38,134.777,2025-03-28 02:22:59.999,271617.88087,690,73.4441,148010.797995,0
143,2025-03-28 02:23:00,2015.39,2015.39,2013.13,2013.13,202.2813,2025-03-28 02:23:59.999,407393.357205,994,72.963,146917.315146,0
144,2025-03-28 02:24:00,2013.14,2013.53,2013.14,2013.21,41.8724,2025-03-28 02:24:59.999,84304.720601,292,20.6316,41538.320742,0
145,2025-03-28 02:25:00,2013.21,2014.15,2012.7,2014.14,143.1486,2025-03-28 02:25:59.999,288188.469789,853,112.0372,225555.498596,0
146,2025-03-28 02:26:00,2014.14,2014.14,2013.2,2014.13,100.5745,2025-03-28 02:26:59.999,202527.501805,514,42.5382,85653.204213,0
147,2025-03-28 02:27:00,2014.13,2014.79,2013.91,2013.91,96.782,2025-03-28 02:27:59.999,194962.054633,548,45.505,91663.100301,0
148,2025-03-28 02:28:00,2013.9,2014.35,2012.42,2012.58,117.5856,2025-03-28 02:28:59.999,236747.652482,610,40.8593,82272.53257,0
149,2025-03-28 02:29:00,2012.59,2012.71,2012.12,2012.42,259.6096,2025-03-28 02:29:59.999,522428.194559,540,216.6525,435977.512575,0
150,2025-03-28 02:30:00,2012.43,2012.57,2010.87,2010.87,75.8555,2025-03-28 02:30:59.999,152618.58755,547,4.7223,9500.733955,0
151,2025-03-28 02:31:00,2010.88,2010.88,2008.34,2008.46,235.1682,2025-03-28 02:31:59.999,472602.089441,967,69.5018,139680.403082,0
152,2025-03-28 02:32:00,2008.46,2009.15,2007.59,2009.14,300.7878,2025-03-28 02:32:59.999,604029.962262,1406,217.4867,436735.172843,0
153,2025-03-28 02:33:00,2009.15,2009.69,2009.14,2009.68,67.2611,2025-03-28 02:33:59.999,135146.648911,431,45.6878,91798.427733,0
154,2025-03-28 02:34:00,2009.68,2009.69,2008.6,2008.82,155.1473,2025-03-28 02:34:59.999,311720.891994,666,28.0083,56266.142318,0
155,2025-03-28 02:35:00,2008.81,2008.81,2007.7,2007.7,85.229,2025-03-28 02:35:59.999,171163.732773,671,29.5471,59337.403042,0
156,2025-03-28 02:36:00,2007.7,2007.7,2005.77,2005.77,289.7684,2025-03-28 02:36:59.999,581392.139707,1137,58.3192,116991.482137,0
157,2025-03-28 02:37:00,2005.77,2007.73,2005.04,2007.73,340.7051,2025-03-28 02:37:59.999,683393.630215,1961,212.5847,426417.063934,0
158,2025-03-28 02:38:00,2007.72,2010.4,2007.72,2010.4,144.9583,2025-03-28 02:38:59.999,291261.791538,1038,68.436,137486.922879,0
159,2025-03-28 02:39:00,2010.41,2012.08,2010.41,2010.48,155.9123,2025-03-28 02:39:59.999,313562.877601,1088,50.082,100727.886781,0
160,2025-03-28 02:40:00,2010.48,2010.48,2008.81,2009.14,174.7375,2025-03-28 02:40:59.999,351114.393537,812,45.4317,91269.316006,0
161,2025-03-28 02:41:00,2009.13,2010.41,2009.13,2009.18,280.0545,2025-03-28 02:41:59.999,562845.566246,1304,128.7747,258794.283013,0
162,2025-03-28 02:42:00,2009.18,2009.18,2007.84,2008.29,188.2593,2025-03-28 02:42:59.999,378078.031419,748,69.0515,138655.780175,0
163,2025-03-28 02:43:00,2008.28,2009.01,2008.28,2008.77,161.5955,2025-03-28 02:43:59.999,324576.445038,681,84.3269,169369.11787,0
164,2025-03-28 02:44:00,2008.77,2008.78,2007.44,2008.49,192.6551,2025-03-28 02:44:59.999,386871.23964,1016,69.0135,138564.941174,0
165,2025-03-28 02:45:00,2008.49,2008.89,2007.73,2007.74,110.1778,2025-03-28 02:45:59.999,221289.226688,874,31.833,63939.024642,0
166,2025-03-28 02:46:00,2007.73,2007.73,2006.12,2006.41,134.3885,2025-03-28 02:46:59.999,269702.597259,753,24.7827,49724.036542,0
167,2025-03-28 02:47:00,2006.41,2009.23,2006.41,2009.23,206.1482,2025-03-28 02:47:59.999,413843.514619,1103,152.0537,305251.946684,0
168,2025-03-28 02:48:00,2009.22,2010.4,2009.22,2010.23,115.2855,2025-03-28 02:48:59.999,231696.45969,613,93.0135,186929.567282,0
169,2025-03-28 02:49:00,2010.22,2010.59,2009.79,2010.58,182.964,2025-03-28 02:49:59.999,367777.64801,835,57.2288,115035.202179,0
170,2025-03-28 02:50:00,2010.58,2010.98,2010.4,2010.82,98.8981,2025-03-28 02:50:59.999,198861.609301,512,33.5581,67473.309778,0
171,2025-03-28 02:51:00,2010.82,2010.82,2009.39,2009.66,122.3213,2025-03-28 02:51:59.999,245866.623441,713,29.1022,58488.336667,0
172,2025-03-28 02:52:00,2009.66,2010.12,2009.48,2010.11,87.2764,2025-03-28 02:52:59.999,175411.773297,394,50.9586,102412.883304,0
173,2025-03-28 02:53:00,2010.11,2010.12,2008.86,2009.09,98.5695,2025-03-28 02:53:59.999,198055.788677,712,30.2071,60684.800299,0
174,2025-03-28 02:54:00,2009.09,2009.7,2008.52,2008.52,85.3746,2025-03-28 02:54:59.999,171539.880824,612,17.0321,34219.924044,0
175,2025-03-28 02:55:00,2008.52,2008.52,2008.08,2008.08,110.2157,2025-03-28 02:55:59.999,221328.504082,305,50.6995,101810.371655,0
176,2025-03-28 02:56:00,2008.08,2008.09,2007.2,2007.58,57.2105,2025-03-28 02:56:59.999,114850.835881,391,28.8508,57913.090375,0
177,2025-03-28 02:57:00,2007.59,2007.7,2006.65,2006.66,70.8361,2025-03-28 02:57:59.999,142193.147798,473,38.1284,76539.297522,0
178,2025-03-28 02:58:00,2006.65,2006.66,2006.36,2006.54,104.0106,2025-03-28 02:58:59.999,208689.28086,305,50.828,101982.40577,0
179,2025-03-28 02:59:00,2006.55,2007.74,2006.54,2007.74,163.5653,2025-03-28 02:59:59.999,328276.682756,454,142.1062,285204.913008,0
180,2025-03-28 03:00:00,2007.74,2007.74,2006.97,2007.5,137.5098,2025-03-28 03:00:59.999,276010.627156,625,63.7317,127922.903996,0
181,2025-03-28 03:01:00,2007.49,2007.96,2006.54,2006.89,257.8593,2025-03-28 03:01:59.999,517658.14395,793,70.0009,140491.106891,0
182,2025-03-28 03:02:00,2006.88,2007.76,2006.88,2007.75,158.1174,2025-03-28 03:02:59.999,317410.630012,413,147.2915,295679.909075,0
183,2025-03-28 03:03:00,2007.75,2007.75,2006.54,2007.65,299.9552,2025-03-28 03:03:59.999,602057.976906,778,149.6499,300334.159229,0
184,2025-03-28 03:04:00,2007.64,2009.0,2007.64,2008.22,278.7134,2025-03-28 03:04:59.999,559800.874057,820,160.9566,323241.38453,0
185,2025-03-28 03:05:00,2008.22,2008.22,2006.54,2006.54,168.0945,2025-03-28 03:05:59.999,337464.003589,539,12.9226,25948.553108,0
186,2025-03-28 03:06:00,2006.55,2006.55,2003.43,2003.43,729.8473,2025-03-28 03:06:59.999,1463516.319361,2536,123.5506,247757.730881,0
187,2025-03-28 03:07:00,2003.43,2005.06,2001.49,2002.21,942.8999,2025-03-28 03:07:59.999,1888814.96287,2777,310.1099,621137.522049,0
188,2025-03-28 03:08:00,2002.21,2003.04,2001.47,2003.03,532.1168,2025-03-28 03:08:59.999,1065473.172162,2882,156.4638,313263.946588,0
189,2025-03-28 03:09:00,2003.03,2003.04,2001.71,2001.98,341.0836,2025-03-28 03:09:59.999,682936.922079,2111,66.3976,132938.374574,0
190,2025-03-28 03:10:00,2001.97,2002.3,2001.1,2001.11,258.7691,2025-03-28 03:10:59.999,517968.061923,1581,66.3679,132853.026003,0
191,2025-03-28 03:11:00,2001.11,2001.53,1998.28,1998.28,681.0015,2025-03-28 03:11:59.999,1362103.135799,3066,117.2496,234506.036235,0
192,2025-03-28 03:12:00,1998.28,1998.84,1997.0,1997.88,486.7101,2025-03-28 03:12:59.999,972412.797222,3080,196.0722,391693.303193,0
193,2025-03-28 03:13:00,1997.88,1999.98,1997.0,1999.98,545.2749,2025-03-28 03:13:59.999,1089507.975414,2242,325.0679,649600.689835,0
194,2025-03-28 03:14:00,1999.98,2001.02,1999.58,2001.01,89.7864,2025-03-28 03:14:59.999,179589.969092,600,32.7798,65562.274859,0
195,2025-03-28 03:15:00,2001.01,2001.01,1998.42,1999.6,366.4061,2025-03-28 03:15:59.999,732725.245017,1521,119.2634,238436.200277,0
196,2025-03-28 03:16:00,1999.59,1999.7,1998.71,1998.72,109.3218,2025-03-28 03:16:59.999,218557.594254,918,44.8173,89592.904411,0
197,2025-03-28 03:17:00,1998.72,1999.18,1996.38,1999.18,380.6271,2025-03-28 03:17:59.999,760293.360637,1813,136.9166,273448.649049,0
198,2025-03-28 03:18:00,1999.18,2001.66,1999.18,2000.51,148.9153,2025-03-28 03:18:59.999,297966.068353,1439,97.8891,195857.266906,0
199,2025-03-28 03:19:00,2000.5,2000.5,1998.67,1999.01,225.7578,2025-03-28 03:19:59.999,451403.67715,1462,72.9064,145758.130566,0
200,2025-03-28 03:20:00,1999.01,2000.09,1999.0,2000.08,196.63,2025-03-28 03:20:59.999,393143.662686,964,94.1296,188207.669586,0
201,2025-03-28 03:21:00,2000.09,2000.09,1998.0,1998.04,191.2977,2025-03-28 03:21:59.999,382378.977096,1341,94.485,188849.346474,0
202,2025-03-28 03:22:00,1998.05,1998.33,1996.83,1997.41,128.3499,2025-03-28 03:22:59.999,256377.399759,837,46.3392,92555.247473,0
203,2025-03-28 03:23:00,1997.41,1998.17,1996.29,1996.3,167.0346,2025-03-28 03:23:59.999,333580.545309,1485,61.9656,123748.838406,0
204,2025-03-28 03:24:00,1996.3,1997.28,1996.3,1996.39,110.8851,2025-03-28 03:24:59.999,221412.346754,1088,61.0541,121907.022001,0
205,2025-03-28 03:25:00,1996.38,1997.41,1995.36,1997.4,342.5043,2025-03-28 03:25:59.999,683695.230034,1559,214.5483,428271.05009,0
206,2025-03-28 03:26:00,1997.4,1997.91,1995.59,1995.59,112.7975,2025-03-28 03:26:59.999,225208.886795,781,49.4632,98752.17577,0
207,2025-03-28 03:27:00,1995.59,1996.98,1995.59,1996.64,134.6368,2025-03-28 03:27:59.999,268803.919883,609,49.9174,99638.746152,0
208,2025-03-28 03:28:00,1996.64,1997.03,1995.82,1997.03,87.25,2025-03-28 03:28:59.999,174177.291302,741,66.5632,132880.810877,0
209,2025-03-28 03:29:00,1997.04,1997.24,1995.61,1995.61,97.4322,2025-03-28 03:29:59.999,194532.033779,548,17.981,35899.258978,0
210,2025-03-28 03:30:00,1995.6,1998.29,1995.6,1998.28,101.6704,2025-03-28 03:30:59.999,203002.167715,840,88.2887,176277.041541,0
211,2025-03-28 03:31:00,1998.28,1998.91,1997.53,1998.91,224.5919,2025-03-28 03:31:59.999,448791.1975,1037,99.3792,198578.050194,0
212,2025-03-28 03:32:00,1998.91,1998.91,1997.27,1997.66,71.9348,2025-03-28 03:32:59.999,143722.346995,625,32.1474,64223.086134,0
213,2025-03-28 03:33:00,1997.67,1999.19,1997.41,1999.08,152.1078,2025-03-28 03:33:59.999,303989.435218,706,56.0877,112080.9425,0
214,2025-03-28 03:34:00,1999.08,1999.74,1998.28,1999.74,211.2742,2025-03-28 03:34:59.999,422286.560126,877,134.8566,269553.814628,0
215,2025-03-28 03:35:00,1999.75,2000.21,1998.46,1998.47,130.5252,2025-03-28 03:35:59.999,261015.488462,1014,66.1077,132198.068211,0
216,2025-03-28 03:36:00,1998.46,1999.8,1998.46,1998.82,124.8095,2025-03-28 03:36:59.999,249495.615017,1069,52.651,105241.333018,0
217,2025-03-28 03:37:00,1998.83,1998.83,1997.28,1997.28,83.6183,2025-03-28 03:37:59.999,167061.195892,535,34.1983,68320.939716,0
218,2025-03-28 03:38:00,1997.27,1997.5,1995.82,1995.91,237.2943,2025-03-28 03:38:59.999,473755.319555,936,114.8388,229249.362213,0
219,2025-03-28 03:39:00,1995.9,1997.69,1995.9,1997.68,149.114,2025-03-28 03:39:59.999,297764.773749,1000,76.8339,153406.097038,0
220,2025-03-28 03:40:00,1997.68,1997.69,1995.77,1996.06,81.8922,2025-03-28 03:40:59.999,163498.779246,683,19.4225,38767.259181,0
221,2025-03-28 03:41:00,1996.05,1997.58,1995.78,1996.6,133.7756,2025-03-28 03:41:59.999,267119.894807,985,70.725,141213.384664,0
222,2025-03-28 03:42:00,1996.61,1996.61,1995.7,1996.15,102.9625,2025-03-28 03:42:59.999,205513.555,533,39.5124,78861.853277,0
223,2025-03-28 03:43:00,1996.14,1997.94,1995.76,1997.93,147.559,2025-03-28 03:43:59.999,294617.580899,665,132.8874,265322.402433,0
224,2025-03-28 03:44:00,1997.93,1998.85,1997.93,1998.85,214.467,2025-03-28 03:44:59.999,428614.562046,556,120.214,240249.294306,0
225,2025-03-28 03:45:00,1998.84,1999.76,1998.84,1999.75,299.7521,2025-03-28 03:45:59.999,599326.510238,790,206.5507,412970.064182,0
226,2025-03-28 03:46:00,1999.75,1999.75,1997.41,1997.41,118.4579,2025-03-28 03:46:59.999,236777.423633,733,37.7422,75445.684378,0
227,2025-03-28 03:47:00,1997.41,1998.27,1997.0,1998.27,140.7432,2025-03-28 03:47:59.999,281154.445033,769,114.9646,229658.538806,0
228,2025-03-28 03:48:00,1998.27,1998.76,1997.78,1997.78,177.8609,2025-03-28 03:48:59.999,355420.04673,750,96.2735,192377.120997,0
229,2025-03-28 03:49:00,1997.79,1998.74,1997.06,1998.74,143.1431,2025-03-28 03:49:59.999,285948.644115,822,87.5656,174936.658062,0
230,2025-03-28 03:50:00,1998.74,1998.75,1997.7,1997.99,66.0978,2025-03-28 03:50:59.999,132085.543871,753,17.4229,34811.317826,0
231,2025-03-28 03:51:00,1997.99,1998.95,1997.99,1998.8,74.0426,2025-03-28 03:51:59.999,147971.318585,639,38.4301,76791.821563,0
232,2025-03-28 03:52:00,1998.79,1998.8,1998.32,1998.78,61.4534,2025-03-28 03:52:59.999,122818.432229,305,38.4959,76933.786683,0
233,2025-03-28 03:53:00,1998.77,1999.61,1998.77,1999.42,157.0074,2025-03-28 03:53:59.999,313897.65973,462,89.8637,179649.25225,0
234,2025-03-28 03:54:00,1999.41,2000.31,1999.41,2000.2,83.7703,2025-03-28 03:54:59.999,167548.438941,442,61.7944,123593.558759,0
235,2025-03-28 03:55:00,2000.19,2000.5,1999.1,2000.46,106.8723,2025-03-28 03:55:59.999,213740.530383,882,48.036,96071.382442,0
236,2025-03-28 03:56:00,2000.45,2001.94,2000.3,2001.64,122.4753,2025-03-28 03:56:59.999,245097.646969,687,60.0395,120143.591988,0
237,2025-03-28 03:57:00,2001.65,2001.81,2001.25,2001.25,93.9079,2025-03-28 03:57:59.999,187953.238497,458,25.6628,51364.236766,0
238,2025-03-28 03:58:00,2001.26,2001.26,2000.3,2000.3,77.705,2025-03-28 03:58:59.999,155453.026651,434,15.1381,30284.457203,0
239,2025-03-28 03:59:00,2000.3,2001.02,1999.83,1999.84,296.5891,2025-03-28 03:59:59.999,593344.378178,699,99.8003,199652.711224,0
240,2025-03-28 04:00:00,1999.84,2000.11,1999.31,2000.09,188.8439,2025-03-28 04:00:59.999,377671.282151,587,39.4868,78965.491562,0
241,2025-03-28 04:01:00,2000.1,2001.32,1999.86,2001.32,170.6229,2025-03-28 04:01:59.999,341352.924824,732,85.8014,171658.778909,0
242,2025-03-28 04:02:00,2001.31,2001.59,2000.43,2000.64,130.0256,2025-03-28 04:02:59.999,260211.635894,632,48.6768,97413.912972,0
243,2025-03-28 04:03:00,2000.64,2002.17,2000.64,2002.16,80.8566,2025-03-28 04:03:59.999,161833.067445,693,61.027,122138.867828,0
244,2025-03-28 04:04:00,2002.16,2002.23,2001.41,2002.23,168.6316,2025-03-28 04:04:59.999,337554.924503,635,130.9779,262179.595379,0
245,2025-03-28 04:05:00,2002.23,2002.23,2000.83,2000.96,139.9069,2025-03-28 04:05:59.999,280067.27908,657,93.054,186290.818388,0
246,2025-03-28 04:06:00,2000.96,2002.69,2000.73,2002.69,117.3515,2025-03-28 04:06:59.999,234901.503068,896,91.8703,183900.006981,0
247,2025-03-28 04:07:00,2002.69,2003.33,2002.48,2002.84,157.1277,2025-03-28 04:07:59.999,314712.429658,885,117.536,235414.328015,0
248,2025-03-28 04:08:00,2002.85,2003.33,2002.65,2002.65,142.7662,2025-03-28 04:08:59.999,285986.833898,609,92.016,184325.453477,0
249,2025-03-28 04:09:00,2002.66,2003.32,2002.6,2003.31,75.3011,2025-03-28 04:09:59.999,150838.672457,617,39.5222,79168.684977,0
250,2025-03-28 04:10:00,2003.31,2004.44,2003.31,2004.04,172.5096,2025-03-28 04:10:59.999,345714.76218,832,108.8209,218074.912268,0
251,2025-03-28 04:11:00,2004.05,2004.05,2003.35,2004.04,180.1621,2025-03-28 04:11:59.999,361003.299549,708,148.6468,297854.792912,0
252,2025-03-28 04:12:00,2004.05,2004.68,2004.05,2004.45,110.1252,2025-03-28 04:12:59.999,220741.434099,627,56.488,113223.150297,0
253,2025-03-28 04:13:00,2004.45,2004.48,2004.02,2004.43,113.9377,2025-03-28 04:13:59.999,228350.990377,443,89.989,180350.21672,0
254,2025-03-28 04:14:00,2004.44,2004.7,2004.0,2004.03,124.8793,2025-03-28 04:14:59.999,250310.220946,501,96.7135,193853.664609,0
255,2025-03-28 04:15:00,2004.04,2004.04,2001.65,2001.66,142.977,2025-03-28 04:15:59.999,286400.734832,698,38.0551,76221.022246,0
256,2025-03-28 04:16:00,2001.66,2002.99,2001.33,2001.33,131.045,2025-03-28 04:16:59.999,262371.987139,1153,91.6049,183403.491413,0
257,2025-03-28 04:17:00,2001.32,2001.33,1999.35,1999.35,202.172,2025-03-28 04:17:59.999,404380.580645,784,84.3825,168754.413141,0
258,2025-03-28 04:18:00,1999.35,2001.22,1999.35,2001.21,239.6257,2025-03-28 04:18:59.999,479301.868019,1208,180.2362,360496.724088,0
259,2025-03-28 04:19:00,2001.21,2001.87,2000.3,2001.87,176.29,2025-03-28 04:19:59.999,352754.634151,1455,97.2182,194532.907687,0
260,2025-03-28 04:20:00,2001.89,2002.03,2000.99,2001.17,171.8534,2025-03-28 04:20:59.999,343945.410285,904,106.8583,213853.21425,0
261,2025-03-28 04:21:00,2001.17,2001.17,1997.66,1997.76,242.5544,2025-03-28 04:21:59.999,484892.087349,1170,108.265,216450.455512,0
262,2025-03-28 04:22:00,1997.76,1999.52,1997.75,1999.51,224.9901,2025-03-28 04:22:59.999,449703.075281,1025,140.6413,281074.185326,0
263,2025-03-28 04:23:00,1999.51,2000.67,1999.48,2000.54,92.7454,2025-03-28 04:23:59.999,185499.997252,683,70.9113,141825.493409,0
264,2025-03-28 04:24:00,2000.54,2000.55,1999.84,2000.46,70.6176,2025-03-28 04:24:59.999,141238.726795,565,45.1154,90234.401222,0
265,2025-03-28 04:25:00,2000.45,2000.8,1999.61,2000.56,110.5325,2025-03-28 04:25:59.999,221069.28865,797,63.0349,126064.067875,0
266,2025-03-28 04:26:00,2000.55,2001.01,1999.61,2000.88,50.1999,2025-03-28 04:26:59.999,100408.855109,808,18.6438,37288.786324,0
267,2025-03-28 04:27:00,2000.87,2001.64,2000.62,2001.49,91.5018,2025-03-28 04:27:59.999,183123.669995,552,72.4056,144910.845104,0
268,2025-03-28 04:28:00,2001.5,2001.63,1999.85,1999.86,80.4378,2025-03-28 04:28:59.999,160945.295894,638,9.4871,18979.824401,0
269,2025-03-28 04:29:00,1999.86,1999.86,1998.49,1998.5,53.428,2025-03-28 04:29:59.999,106808.287629,498,4.039,8072.346567,0
270,2025-03-28 04:30:00,1998.49,1998.49,1996.8,1997.17,196.6853,2025-03-28 04:30:59.999,392881.862716,967,120.5101,240727.114199,0
271,2025-03-28 04:31:00,1997.17,1997.3,1995.66,1995.67,135.3104,2025-03-28 04:31:59.999,270159.506335,872,37.9673,75810.955842,0
272,2025-03-28 04:32:00,1995.66,1995.66,1982.77,1988.73,6824.2462,2025-03-28 04:32:59.999,13560352.803409,12840,2123.8982,4218636.001921,0
273,2025-03-28 04:33:00,1988.72,1989.61,1985.2,1988.53,956.0842,2025-03-28 04:33:59.999,1900277.398994,4158,404.7275,804496.281709,0
274,2025-03-28 04:34:00,1988.52,1990.19,1987.64,1990.09,424.6596,2025-03-28 04:34:59.999,844624.427031,1881,204.7641,407276.482399,0
275,2025-03-28 04:35:00,1990.09,1990.09,1987.5,1989.59,927.8523,2025-03-28 04:35:59.999,1845267.910261,2659,477.3025,949307.434827,0
276,2025-03-28 04:36:00,1989.58,1989.77,1986.58,1986.68,545.8197,2025-03-28 04:36:59.999,1084996.922044,1962,124.5719,247641.652361,0
277,2025-03-28 04:37:00,1986.68,1988.19,1986.68,1986.81,212.0874,2025-03-28 04:37:59.999,421478.803665,1314,90.8703,180578.182692,0
278,2025-03-28 04:38:00,1986.8,1986.8,1984.3,1984.8,518.1495,2025-03-28 04:38:59.999,1028557.523389,2299,278.6636,553119.532674,0
279,2025-03-28 04:39:00,1984.79,1985.76,1971.07,1977.9,7406.0894,2025-03-28 04:39:59.999,14639255.089811,15018,3052.9363,6032463.885745,0
280,2025-03-28 04:40:00,1977.89,1979.32,1939.0,1942.7,16184.5593,2025-03-28 04:40:59.999,31646983.368628,36913,6781.9649,13254513.200113,0
281,2025-03-28 04:41:00,1942.67,1943.16,1900.0,1937.46,16890.0214,2025-03-28 04:41:59.999,32441722.120854,41957,6518.1489,12528795.948317,0
282,2025-03-28 04:42:00,1937.45,1944.25,1930.45,1938.26,6745.6963,2025-03-28 04:42:59.999,13063990.009483,20762,3406.6998,6597308.133253,0
283,2025-03-28 04:43:00,1938.26,1944.01,1938.26,1941.62,2388.4002,2025-03-28 04:43:59.999,4635798.102115,9461,1157.7132,2246897.717869,0
284,2025-03-28 04:44:00,1941.62,1942.25,1937.45,1937.45,1352.1212,2025-03-28 04:44:59.999,2624184.241823,6516,779.1331,1512086.941661,0
285,2025-03-28 04:45:00,1937.42,1937.87,1928.42,1933.05,2231.7838,2025-03-28 04:45:59.999,4314619.015178,9476,1152.0519,2227294.468242,0
286,2025-03-28 04:46:00,1933.05,1933.39,1924.0,1931.09,3132.2376,2025-03-28 04:46:59.999,6039682.099494,10454,1345.7386,2594693.992513,0
287,2025-03-28 04:47:00,1931.09,1939.2,1930.97,1936.47,1694.4216,2025-03-28 04:47:59.999,3278046.272661,6540,831.0281,1607548.089395,0
288,2025-03-28 04:48:00,1936.47,1936.81,1931.13,1931.14,844.8807,2025-03-28 04:48:59.999,1634260.310764,3966,505.8094,978366.259698,0
289,2025-03-28 04:49:00,1931.13,1934.81,1931.13,1932.69,806.6292,2025-03-28 04:49:59.999,1559514.043778,4745,434.5808,840145.304501,0
290,2025-03-28 04:50:00,1932.68,1934.39,1929.56,1932.26,1168.0331,2025-03-28 04:50:59.999,2255788.379076,5953,586.548,1132756.371024,0
291,2025-03-28 04:51:00,1932.27,1933.06,1930.37,1930.38,598.7501,2025-03-28 04:51:59.999,1156604.646424,3459,293.3516,566657.676814,0
292,2025-03-28 04:52:00,1930.38,1932.56,1930.0,1932.26,824.3844,2025-03-28 04:52:59.999,1591867.200603,3211,473.8071,914883.62592,0
293,2025-03-28 04:53:00,1932.25,1932.25,1929.42,1929.42,782.0182,2025-03-28 04:53:59.999,1509522.937522,2809,279.517,539498.724813,0
294,2025-03-28 04:54:00,1929.41,1931.0,1927.2,1929.62,1188.5657,2025-03-28 04:54:59.999,2292529.078434,3529,444.903,858161.563901,0
295,2025-03-28 04:55:00,1929.63,1931.34,1927.47,1930.3,796.7804,2025-03-28 04:55:59.999,1537467.831441,3663,415.7094,802094.876756,0
296,2025-03-28 04:56:00,1930.31,1936.0,1924.69,1928.38,3370.7984,2025-03-28 04:56:59.999,6504992.754738,7796,1435.0891,2769572.717052,0
297,2025-03-28 04:57:00,1928.39,1934.59,1927.43,1933.83,1819.3751,2025-03-28 04:57:59.999,3513860.234423,5341,1166.5912,2253218.893668,0
298,2025-03-28 04:58:00,1933.83,1936.9,1933.26,1936.35,998.8405,2025-03-28 04:58:59.999,1933632.08008,3722,532.4933,1030856.353517,0
299,2025-03-28 04:59:00,1936.35,1939.68,1936.35,1937.62,1048.8854,2025-03-28 04:59:59.999,2032479.35284,3874,616.6347,1194794.895723,0
300,2025-03-28 05:00:00,1937.62,1937.64,1930.01,1931.96,2260.7946,2025-03-28 05:00:59.999,4369768.045766,7739,890.945,1721585.574011,0
301,2025-03-28 05:01:00,1931.96,1934.43,1930.14,1932.0,987.6268,2025-03-28 05:01:59.999,1908034.171857,4257,521.9882,1008377.730784,0
302,2025-03-28 05:02:00,1932.0,1932.0,1928.59,1930.99,876.4215,2025-03-28 05:02:59.999,1691629.78052,3771,455.1107,878444.828465,0
303,2025-03-28 05:03:00,1930.99,1932.51,1929.53,1930.1,486.2539,2025-03-28 05:03:59.999,938694.617061,2437,248.2809,479281.113086,0
304,2025-03-28 05:04:00,1930.1,1930.1,1927.12,1927.12,647.9333,2025-03-28 05:04:59.999,1249399.579697,2775,297.4682,573531.868082,0
305,2025-03-28 05:05:00,1927.12,1929.06,1925.78,1926.84,743.0013,2025-03-28 05:05:59.999,1432150.067477,3238,245.9746,474046.646963,0
306,2025-03-28 05:06:00,1926.84,1930.5,1926.03,1930.5,368.48,2025-03-28 05:06:59.999,710533.520257,2175,196.1159,378146.088578,0
307,2025-03-28 05:07:00,1930.5,1931.35,1929.14,1929.15,488.4647,2025-03-28 05:07:59.999,942850.68938,2033,181.9138,351146.464516,0
308,2025-03-28 05:08:00,1929.14,1929.33,1927.28,1927.34,492.4446,2025-03-28 05:08:59.999,949418.223461,1977,295.4758,569649.59686,0
309,2025-03-28 05:09:00,1927.34,1927.35,1921.9,1924.23,1294.6512,2025-03-28 05:09:59.999,2491324.224162,4013,364.6375,701783.062206,0
310,2025-03-28 05:10:00,1924.23,1927.13,1923.38,1926.87,392.4034,2025-03-28 05:10:59.999,755272.102945,2690,228.0552,438943.909781,0
311,2025-03-28 05:11:00,1926.88,1929.04,1925.81,1927.43,352.2428,2025-03-28 05:11:59.999,678868.055216,2035,167.5848,322993.92477,0
312,2025-03-28 05:12:00,1927.43,1927.87,1926.11,1927.12,299.4103,2025-03-28 05:12:59.999,576956.2252,1850,139.2267,268284.0999,0
313,2025-03-28 05:13:00,1927.11,1927.48,1925.39,1925.52,420.9027,2025-03-28 05:13:59.999,810907.515338,1431,194.8264,375397.115698,0
314,2025-03-28 05:14:00,1925.51,1926.22,1925.0,1925.8,574.484,2025-03-28 05:14:59.999,1106254.424659,1007,466.2637,897871.593167,0
315,2025-03-28 05:15:00,1925.8,1927.29,1924.15,1926.32,514.5033,2025-03-28 05:15:59.999,990614.979314,1978,207.3585,399209.751105,0
316,2025-03-28 05:16:00,1926.32,1926.32,1922.41,1923.49,583.6491,2025-03-28 05:16:59.999,1122971.088698,2302,277.4586,533758.625986,0
317,2025-03-28 05:17:00,1923.48,1924.8,1922.56,1924.33,834.0907,2025-03-28 05:17:59.999,1604286.980141,2343,623.2195,1198597.315858,0
318,2025-03-28 05:18:00,1924.31,1924.31,1918.55,1921.48,1461.3168,2025-03-28 05:18:59.999,2806552.504268,4235,699.7737,1343827.058933,0
319,2025-03-28 05:19:00,1921.49,1923.25,1920.14,1922.1,816.3569,2025-03-28 05:19:59.999,1569042.353867,2620,259.4296,498563.77036,0
320,2025-03-28 05:20:00,1922.1,1924.52,1922.1,1924.52,360.0249,2025-03-28 05:20:59.999,692371.013407,1425,223.7822,430352.174521,0
321,2025-03-28 05:21:00,1924.52,1929.0,1924.52,1928.75,426.6807,2025-03-28 05:21:59.999,822317.277717,1959,310.9837,599349.78953,0
322,2025-03-28 05:22:00,1928.75,1929.99,1927.61,1928.13,673.4379,2025-03-28 05:22:59.999,1299051.786467,2198,385.2376,743086.457429,0
323,2025-03-28 05:23:00,1928.12,1928.46,1923.46,1923.54,555.5136,2025-03-28 05:23:59.999,1070035.903774,1766,192.1796,370304.604649,0
324,2025-03-28 05:24:00,1923.54,1923.55,1921.5,1921.7,580.2269,2025-03-28 05:24:59.999,1115446.333232,1385,199.9193,384313.583205,0
325,2025-03-28 05:25:00,1921.71,1921.82,1919.52,1921.81,549.9617,2025-03-28 05:25:59.999,1056228.002198,2206,234.5612,450461.329733,0
326,2025-03-28 05:26:00,1921.82,1921.93,1920.02,1920.83,400.4608,2025-03-28 05:26:59.999,769271.009979,1624,182.1188,349827.547874,0
327,2025-03-28 05:27:00,1920.83,1921.38,1918.72,1921.38,688.5016,2025-03-28 05:27:59.999,1321957.750727,1902,342.9488,658471.434827,0
328,2025-03-28 05:28:00,1921.38,1921.39,1919.01,1919.02,367.89,2025-03-28 05:28:59.999,706308.59934,1151,141.4954,271661.852921,0
329,2025-03-28 05:29:00,1919.01,1919.02,1910.34,1914.82,2463.6061,2025-03-28 05:29:59.999,4715724.661044,5864,912.8542,1747119.747123,0
330,2025-03-28 05:30:00,1914.82,1920.01,1914.82,1920.0,1761.9325,2025-03-28 05:30:59.999,3378084.719219,4350,1025.6676,1966591.018487,0
331,2025-03-28 05:31:00,1920.01,1921.61,1915.92,1920.94,2175.1962,2025-03-28 05:31:59.999,4172711.755181,3721,1116.0688,2141019.516,0
332,2025-03-28 05:32:00,1920.95,1922.35,1917.76,1917.77,997.5891,2025-03-28 05:32:59.999,1915830.547154,2430,433.2586,832112.151878,0
333,2025-03-28 05:33:00,1917.77,1918.99,1916.51,1917.31,392.0691,2025-03-28 05:33:59.999,751926.317536,1988,160.2692,307347.877743,0
334,2025-03-28 05:34:00,1917.31,1918.61,1916.86,1918.6,443.4857,2025-03-28 05:34:59.999,850366.485019,1511,89.0234,170720.128858,0
335,2025-03-28 05:35:00,1918.6,1919.46,1918.0,1918.48,213.031,2025-03-28 05:35:59.999,408731.454245,1254,146.8044,281657.344161,0
336,2025-03-28 05:36:00,1918.47,1920.23,1918.02,1920.01,331.5837,2025-03-28 05:36:59.999,636316.610788,1409,209.6505,402316.999298,0
337,2025-03-28 05:37:00,1920.02,1920.43,1918.8,1919.38,405.4907,2025-03-28 05:37:59.999,778426.154891,1501,232.4412,446207.49682,0
338,2025-03-28 05:38:00,1919.39,1919.6,1916.0,1916.85,377.3474,2025-03-28 05:38:59.999,723543.213363,1862,139.4113,267321.672487,0
339,2025-03-28 05:39:00,1916.85,1918.83,1916.84,1918.22,697.3985,2025-03-28 05:39:59.999,1337660.38422,1614,252.3853,484043.782174,0
340,2025-03-28 05:40:00,1918.23,1918.82,1916.23,1918.56,1214.3761,2025-03-28 05:40:59.999,2328390.703207,1747,284.5124,545673.996269,0
341,2025-03-28 05:41:00,1918.56,1918.66,1916.3,1917.4,421.7949,2025-03-28 05:41:59.999,808798.002377,1795,149.0834,285822.088553,0
342,2025-03-28 05:42:00,1917.4,1918.07,1914.66,1914.66,691.9691,2025-03-28 05:42:59.999,1326255.167838,2148,216.7523,415439.075109,0
343,2025-03-28 05:43:00,1914.67,1916.53,1912.69,1916.31,536.9517,2025-03-28 05:43:59.999,1027863.436511,2615,279.1985,534415.75597,0
344,2025-03-28 05:44:00,1916.32,1916.93,1915.67,1916.56,337.6186,2025-03-28 05:44:59.999,647034.088574,1033,187.8726,360035.284517,0
345,2025-03-28 05:45:00,1916.56,1917.03,1915.37,1916.44,332.7971,2025-03-28 05:45:59.999,637750.801277,1599,152.5543,292317.119373,0
346,2025-03-28 05:46:00,1916.45,1916.45,1914.24,1914.71,323.725,2025-03-28 05:46:59.999,620036.29164,1586,97.7254,187152.726334,0
347,2025-03-28 05:47:00,1914.72,1915.2,1910.65,1912.05,752.464,2025-03-28 05:47:59.999,1439378.672423,2895,420.2523,804028.334448,0
348,2025-03-28 05:48:00,1912.05,1915.04,1911.13,1914.99,367.1878,2025-03-28 05:48:59.999,702691.984361,2007,158.8703,303954.470623,0
349,2025-03-28 05:49:00,1914.99,1918.15,1913.89,1918.03,388.0103,2025-03-28 05:49:59.999,743372.517781,1909,233.7819,447910.413254,0
350,2025-03-28 05:50:00,1918.02,1918.02,1915.38,1915.91,450.9358,2025-03-28 05:50:59.999,864124.25691,1417,288.2185,552245.845109,0
351,2025-03-28 05:51:00,1915.91,1918.1,1914.3,1917.19,946.805,2025-03-28 05:51:59.999,1814175.826972,1913,540.7096,1035754.43361,0
352,2025-03-28 05:52:00,1917.19,1919.74,1916.14,1919.71,294.5052,2025-03-28 05:52:59.999,564845.157676,1438,141.4353,271331.044281,0
353,2025-03-28 05:53:00,1919.71,1920.87,1919.37,1920.57,516.2091,2025-03-28 05:53:59.999,991265.80142,1618,237.2849,455630.485252,0
354,2025-03-28 05:54:00,1920.57,1922.05,1920.19,1921.76,543.139,2025-03-28 05:54:59.999,1043539.36465,1672,355.7859,683552.832832,0
355,2025-03-28 05:55:00,1921.76,1921.78,1919.07,1919.67,301.7568,2025-03-28 05:55:59.999,579471.617597,1181,129.6329,248926.731397,0
356,2025-03-28 05:56:00,1919.67,1921.2,1918.56,1918.7,409.5994,2025-03-28 05:56:59.999,786631.977852,1657,248.6819,477603.456456,0
357,2025-03-28 05:57:00,1918.69,1922.66,1918.34,1919.12,367.3463,2025-03-28 05:57:59.999,705378.799516,2273,178.1736,342160.457347,0
358,2025-03-28 05:58:00,1919.11,1919.29,1916.68,1916.79,862.1468,2025-03-28 05:58:59.999,1653642.561625,1542,186.078,356937.150224,0
359,2025-03-28 05:59:00,1916.79,1918.09,1915.62,1915.63,607.218,2025-03-28 05:59:59.999,1164037.458029,1902,324.3088,621757.303285,0
360,2025-03-28 06:00:00,1915.62,1915.62,1912.1,1914.78,945.8251,2025-03-28 06:00:59.999,1809822.784509,3818,614.1957,1175254.112124,0
361,2025-03-28 06:01:00,1914.78,1917.87,1914.58,1917.87,522.0387,2025-03-28 06:01:59.999,1000006.602229,2389,342.6055,656289.963211,0
362,2025-03-28 06:02:00,1917.87,1919.41,1917.62,1919.21,324.2061,2025-03-28 06:02:59.999,622016.83638,1483,165.1238,316782.974784,0
363,2025-03-28 06:03:00,1919.2,1920.08,1918.76,1919.97,226.8162,2025-03-28 06:03:59.999,435358.853596,1141,154.451,296455.222653,0
364,2025-03-28 06:04:00,1919.97,1922.81,1919.86,1922.73,358.7935,2025-03-28 06:04:59.999,689377.285846,1635,253.7309,487477.214482,0
365,2025-03-28 06:05:00,1922.73,1923.26,1921.71,1922.39,330.4935,2025-03-28 06:05:59.999,635366.052703,1337,210.389,404464.158711,0
366,2025-03-28 06:06:00,1922.4,1923.52,1922.14,1922.88,319.8572,2025-03-28 06:06:59.999,614978.60227,1619,245.3014,471620.680018,0
367,2025-03-28 06:07:00,1922.88,1925.61,1922.87,1924.54,441.7153,2025-03-28 06:07:59.999,850022.85556,1611,353.6607,680530.155259,0
368,2025-03-28 06:08:00,1924.53,1925.98,1924.3,1924.31,388.2526,2025-03-28 06:08:59.999,747399.373068,1837,221.3024,426019.98841,0
369,2025-03-28 06:09:00,1924.3,1926.97,1924.06,1926.97,307.7892,2025-03-28 06:09:59.999,592805.098922,1291,263.1381,506836.216664,0
370,2025-03-28 06:10:00,1926.97,1928.48,1926.7,1926.88,503.3148,2025-03-28 06:10:59.999,970074.757771,1792,343.5216,662084.08954,0
371,2025-03-28 06:11:00,1926.88,1926.88,1925.19,1925.2,458.0039,2025-03-28 06:11:59.999,882022.470666,1305,166.996,321570.093584,0
372,2025-03-28 06:12:00,1925.2,1926.25,1924.84,1925.04,176.3525,2025-03-28 06:12:59.999,339529.148722,1023,93.1503,179336.023485,0
373,2025-03-28 06:13:00,1925.03,1926.49,1925.03,1925.95,238.5923,2025-03-28 06:13:59.999,459372.385537,985,145.6049,280340.981891,0
374,2025-03-28 06:14:00,1925.94,1928.0,1925.59,1927.86,369.2083,2025-03-28 06:14:59.999,711296.861549,1834,203.1891,391447.498075,0
375,2025-03-28 06:15:00,1927.86,1927.87,1926.09,1926.63,276.975,2025-03-28 06:15:59.999,533666.348952,1392,150.861,290662.705749,0
376,2025-03-28 06:16:00,1926.64,1926.64,1923.86,1924.0,219.6646,2025-03-28 06:16:59.999,422848.535195,971,58.2416,112071.894785,0
377,2025-03-28 06:17:00,1923.99,1924.47,1922.81,1923.17,515.6511,2025-03-28 06:17:59.999,992049.384183,1114,257.4,495203.079362,0
378,2025-03-28 06:18:00,1923.16,1924.36,1923.16,1924.29,276.1659,2025-03-28 06:18:59.999,531290.8111,1442,189.6522,364850.618874,0
379,2025-03-28 06:19:00,1924.28,1924.95,1923.23,1924.53,292.5642,2025-03-28 06:19:59.999,562939.516438,1532,159.8049,307484.910829,0
380,2025-03-28 06:20:00,1924.52,1926.36,1924.27,1926.36,182.0847,2025-03-28 06:20:59.999,350548.374676,1087,112.8811,217314.09362,0
381,2025-03-28 06:21:00,1926.35,1927.92,1926.0,1926.29,252.5572,2025-03-28 06:21:59.999,486629.283471,1089,84.8068,163404.291539,0
382,2025-03-28 06:22:00,1926.28,1927.12,1926.02,1926.4,140.9547,2025-03-28 06:22:59.999,271560.028677,819,80.4698,155025.611724,0
383,2025-03-28 06:23:00,1926.39,1926.9,1925.01,1925.62,419.1391,2025-03-28 06:23:59.999,807202.664304,1086,108.8273,209551.070387,0
384,2025-03-28 06:24:00,1925.62,1925.63,1924.79,1924.99,154.6203,2025-03-28 06:24:59.999,297665.605717,633,70.2981,135332.417956,0
385,2025-03-28 06:25:00,1924.99,1925.4,1924.06,1924.44,245.4078,2025-03-28 06:25:59.999,472335.192556,1340,169.3948,326037.726603,0
386,2025-03-28 06:26:00,1924.45,1924.52,1922.82,1923.13,210.9215,2025-03-28 06:26:59.999,405757.764458,1060,118.9313,228787.53668,0
387,2025-03-28 06:27:00,1923.12,1923.57,1922.47,1923.3,291.5794,2025-03-28 06:27:59.999,560738.897716,1320,119.9902,230746.448794,0
388,2025-03-28 06:28:00,1923.31,1925.0,1923.31,1925.0,214.3913,2025-03-28 06:28:59.999,412511.83653,1211,122.3725,235446.234612,0
389,2025-03-28 06:29:00,1924.99,1925.66,1924.06,1925.66,274.5857,2025-03-28 06:29:59.999,528497.191414,1052,198.2961,381667.313183,0
390,2025-03-28 06:30:00,1925.66,1925.98,1924.63,1925.44,155.3519,2025-03-28 06:30:59.999,299100.419378,1280,63.3817,122028.076525,0
391,2025-03-28 06:31:00,1925.44,1925.44,1922.08,1924.22,290.4585,2025-03-28 06:31:59.999,558553.612255,1797,163.5292,314422.647904,0
392,2025-03-28 06:32:00,1924.21,1924.97,1923.05,1924.76,387.652,2025-03-28 06:32:59.999,745874.763806,1676,232.7603,447834.509687,0
393,2025-03-28 06:33:00,1924.77,1925.35,1923.32,1924.07,364.7916,2025-03-28 06:33:59.999,701965.568771,1621,176.1487,338957.930781,0
394,2025-03-28 06:34:00,1924.07,1925.3,1923.62,1925.3,472.3139,2025-03-28 06:34:59.999,909039.149309,1189,215.4775,414627.186658,0
395,2025-03-28 06:35:00,1925.3,1925.4,1924.09,1924.59,272.1107,2025-03-28 06:35:59.999,523710.007181,1244,180.9384,348219.221545,0
396,2025-03-28 06:36:00,1924.58,1924.58,1921.91,1921.91,255.6483,2025-03-28 06:36:59.999,491682.79711,1645,52.8816,101708.168688,0
397,2025-03-28 06:37:00,1921.91,1921.91,1919.74,1920.66,269.1818,2025-03-28 06:37:59.999,516932.325177,1768,73.3172,140800.170839,0
398,2025-03-28 06:38:00,1920.65,1920.81,1918.73,1920.26,708.2514,2025-03-28 06:38:59.999,1359914.472269,2633,210.2657,403714.788926,0
399,2025-03-28 06:39:00,1920.25,1920.72,1918.82,1920.39,1008.1825,2025-03-28 06:39:59.999,1935355.759265,1728,622.7041,1195439.451451,0
400,2025-03-28 06:40:00,1920.39,1920.82,1919.77,1920.21,606.9974,2025-03-28 06:40:59.999,1165656.439334,1307,519.029,996711.649588,0
401,2025-03-28 06:41:00,1920.21,1920.93,1917.84,1918.08,652.0165,2025-03-28 06:41:59.999,1251583.236807,2102,430.2171,825888.321687,0
402,2025-03-28 06:42:00,1918.08,1919.29,1917.76,1918.29,818.1272,2025-03-28 06:42:59.999,1569648.133346,1769,672.7137,1290637.285498,0
403,2025-03-28 06:43:00,1918.3,1918.61,1917.43,1918.6,206.5392,2025-03-28 06:43:59.999,396141.476715,1052,151.8031,291156.586513,0
404,2025-03-28 06:44:00,1918.6,1918.61,1916.01,1916.81,574.325,2025-03-28 06:44:59.999,1100974.281052,2186,295.2519,565925.350945,0
405,2025-03-28 06:45:00,1916.82,1918.35,1916.39,1918.07,241.527,2025-03-28 06:45:59.999,463054.155956,1468,124.3897,238474.911789,0
406,2025-03-28 06:46:00,1918.07,1918.41,1914.04,1916.67,1615.8688,2025-03-28 06:46:59.999,3096393.926929,3562,871.86,1671233.119733,0
407,2025-03-28 06:47:00,1916.66,1917.26,1915.59,1917.05,464.8028,2025-03-28 06:47:59.999,890759.237727,1854,303.9434,582477.364739,0
408,2025-03-28 06:48:00,1917.05,1917.26,1915.26,1915.91,486.1441,2025-03-28 06:48:59.999,931603.392003,1730,156.4219,299712.188102,0
409,2025-03-28 06:49:00,1915.9,1918.41,1915.9,1918.41,244.3326,2025-03-28 06:49:59.999,468373.328541,1107,188.2873,360932.596167,0
410,2025-03-28 06:50:00,1918.42,1920.99,1918.25,1919.49,412.6905,2025-03-28 06:50:59.999,792117.093215,1855,330.1726,633722.135934,0
411,2025-03-28 06:51:00,1919.48,1919.78,1916.41,1916.89,454.2149,2025-03-28 06:51:59.999,871563.417145,1907,135.0963,259202.891976,0
412,2025-03-28 06:52:00,1916.88,1917.06,1914.0,1914.28,1398.635,2025-03-28 06:52:59.999,2679600.601636,2308,904.0705,1732291.280676,0
413,2025-03-28 06:53:00,1914.27,1914.64,1911.88,1912.67,1033.728,2025-03-28 06:53:59.999,1977719.050261,3794,377.2517,721671.88613,0
414,2025-03-28 06:54:00,1912.68,1915.7,1912.0,1915.7,285.5914,2025-03-28 06:54:59.999,546517.545663,1735,160.6696,307447.58545,0
415,2025-03-28 06:55:00,1915.71,1916.9,1915.15,1916.69,253.1124,2025-03-28 06:55:59.999,485030.602108,1229,182.9753,350627.807899,0
416,2025-03-28 06:56:00,1916.68,1916.68,1915.1,1915.33,256.4451,2025-03-28 06:56:59.999,491348.488596,1052,126.4033,242183.614777,0
417,2025-03-28 06:57:00,1915.32,1916.87,1914.9,1916.08,802.7576,2025-03-28 06:57:59.999,1537861.878023,1929,645.9813,1237481.386079,0
418,2025-03-28 06:58:00,1916.08,1917.3,1915.0,1915.0,747.0904,2025-03-28 06:58:59.999,1431719.401492,1966,544.5713,1043663.77421,0
419,2025-03-28 06:59:00,1915.0,1916.1,1914.3,1915.48,599.5099,2025-03-28 06:59:59.999,1148178.795302,1633,276.1051,528778.668832,0
420,2025-03-28 07:00:00,1915.49,1919.0,1915.17,1918.5,855.4568,2025-03-28 07:00:59.999,1640104.380121,2880,615.6989,1180442.693539,0
421,2025-03-28 07:01:00,1918.49,1918.55,1916.33,1916.45,448.1745,2025-03-28 07:01:59.999,859633.256804,1827,166.2631,318911.647414,0
422,2025-03-28 07:02:00,1916.44,1917.74,1914.34,1917.24,269.497,2025-03-28 07:02:59.999,516395.44389,2191,110.5976,211926.310253,0
423,2025-03-28 07:03:00,1917.24,1919.4,1917.24,1918.93,218.3614,2025-03-28 07:03:59.999,418864.150387,1263,134.1459,257303.043048,0
424,2025-03-28 07:04:00,1918.92,1918.92,1917.73,1918.11,270.4675,2025-03-28 07:04:59.999,518869.569961,949,165.2208,316957.56725,0
425,2025-03-28 07:05:00,1918.11,1919.0,1916.42,1919.0,879.997,2025-03-28 07:05:59.999,1687721.049834,2284,638.6409,1224842.795281,0
426,2025-03-28 07:06:00,1919.0,1921.19,1919.0,1920.22,1113.6044,2025-03-28 07:06:59.999,2138410.703919,1952,336.1349,645468.547316,0
427,2025-03-28 07:07:00,1920.22,1920.39,1918.81,1919.78,332.8335,2025-03-28 07:07:59.999,638839.897403,1860,164.0539,314862.356621,0
428,2025-03-28 07:08:00,1919.77,1920.55,1919.47,1920.0,329.8492,2025-03-28 07:08:59.999,633325.712873,1196,154.634,296905.691949,0
429,2025-03-28 07:09:00,1920.0,1921.9,1918.88,1918.88,1513.3685,2025-03-28 07:09:59.999,2906313.717677,1886,1118.5965,2148398.087368,0
430,2025-03-28 07:10:00,1918.85,1919.41,1915.51,1916.88,1821.0758,2025-03-28 07:10:59.999,3491608.935236,2830,1186.8477,2275998.299537,0
431,2025-03-28 07:11:00,1916.89,1916.9,1915.0,1915.3,346.8499,2025-03-28 07:11:59.999,664398.12124,1467,165.8436,317644.512996,0
432,2025-03-28 07:12:00,1915.29,1916.36,1915.0,1915.0,159.0405,2025-03-28 07:12:59.999,304619.21152,1284,53.0332,101585.255171,0
433,2025-03-28 07:13:00,1915.0,1915.01,1912.56,1912.56,1075.3995,2025-03-28 07:13:59.999,2058439.873697,1991,699.2317,1338497.593308,0
434,2025-03-28 07:14:00,1912.56,1914.49,1912.47,1914.49,279.5844,2025-03-28 07:14:59.999,534934.185326,1636,104.43,199810.000947,0
435,2025-03-28 07:15:00,1914.5,1916.27,1914.46,1914.46,297.3409,2025-03-28 07:15:59.999,569504.848253,1805,104.4833,200109.212191,0
436,2025-03-28 07:16:00,1914.47,1917.45,1914.47,1916.95,396.2393,2025-03-28 07:16:59.999,759226.225073,1613,216.7434,415296.504553,0
437,2025-03-28 07:17:00,1916.96,1917.97,1916.86,1917.48,203.8127,2025-03-28 07:17:59.999,390791.654738,974,108.8527,208708.596255,0
438,2025-03-28 07:18:00,1917.47,1918.33,1916.26,1916.26,356.8888,2025-03-28 07:18:59.999,684400.628558,1210,174.9767,335555.570264,0
439,2025-03-28 07:19:00,1916.26,1916.27,1914.11,1915.91,299.5875,2025-03-28 07:19:59.999,573739.915107,1216,102.751,196759.366838,0
440,2025-03-28 07:20:00,1915.91,1916.46,1914.13,1916.46,657.1306,2025-03-28 07:20:59.999,1258531.479808,1431,373.6025,715529.883552,0
441,2025-03-28 07:21:00,1916.47,1916.97,1915.83,1916.59,155.6233,2025-03-28 07:21:59.999,298244.666855,930,66.6491,127715.189392,0
442,2025-03-28 07:22:00,1916.6,1917.41,1916.07,1917.41,124.0133,2025-03-28 07:22:59.999,237688.168169,979,69.0836,132411.538236,0
443,2025-03-28 07:23:00,1917.41,1917.41,1914.21,1914.21,322.2562,2025-03-28 07:23:59.999,617268.441137,1416,99.6349,190793.473429,0
444,2025-03-28 07:24:00,1914.21,1914.22,1912.61,1913.01,1208.548,2025-03-28 07:24:59.999,2312160.646843,2382,939.4958,1797408.958577,0
445,2025-03-28 07:25:00,1913.08,1915.07,1912.0,1914.5,985.6297,2025-03-28 07:25:59.999,1886044.822147,2337,858.5016,1642850.590444,0
446,2025-03-28 07:26:00,1914.51,1914.59,1912.85,1914.45,427.6845,2025-03-28 07:26:59.999,818346.960097,2065,329.8841,631196.621865,0
447,2025-03-28 07:27:00,1914.45,1916.06,1913.93,1915.82,319.2347,2025-03-28 07:27:59.999,611425.573011,1409,237.7367,455345.074073,0
448,2025-03-28 07:28:00,1915.81,1918.0,1915.44,1917.72,459.8873,2025-03-28 07:28:59.999,881369.774649,1779,314.8393,603354.717369,0
449,2025-03-28 07:29:00,1917.71,1918.18,1917.19,1917.75,670.623,2025-03-28 07:29:59.999,1286094.796904,1582,537.5423,1030876.627599,0
450,2025-03-28 07:30:00,1917.75,1918.78,1916.91,1918.47,631.5102,2025-03-28 07:30:59.999,1211187.237334,1891,384.8272,738040.76343,0
451,2025-03-28 07:31:00,1918.47,1919.05,1916.52,1917.65,1011.043,2025-03-28 07:31:59.999,1938736.268301,1769,478.649,917860.754342,0
452,2025-03-28 07:32:00,1917.65,1918.23,1915.63,1915.79,817.8984,2025-03-28 07:32:59.999,1567781.332987,2180,347.6594,666497.134259,0
453,2025-03-28 07:33:00,1915.79,1916.37,1913.11,1914.23,903.0595,2025-03-28 07:33:59.999,1729116.812899,2165,368.5838,705694.823991,0
454,2025-03-28 07:34:00,1914.23,1915.6,1911.57,1915.59,2927.7986,2025-03-28 07:34:59.999,5600809.224871,4363,1222.272,2338693.635605,0
455,2025-03-28 07:35:00,1915.6,1916.2,1914.72,1916.17,470.4648,2025-03-28 07:35:59.999,901223.867973,1468,267.602,512634.676352,0
456,2025-03-28 07:36:00,1916.16,1917.01,1915.72,1916.41,1272.5572,2025-03-28 07:36:59.999,2438841.814207,2156,582.8957,1117089.412791,0
457,2025-03-28 07:37:00,1916.41,1917.01,1914.78,1914.82,751.2983,2025-03-28 07:37:59.999,1439527.30949,1798,411.1002,787750.079398,0
458,2025-03-28 07:38:00,1914.82,1915.43,1913.7,1913.7,701.2769,2025-03-28 07:38:59.999,1342719.234168,1913,385.9608,739008.686877,0
459,2025-03-28 07:39:00,1913.71,1914.99,1913.09,1913.09,739.3158,2025-03-28 07:39:59.999,1415216.954748,1774,368.4147,705208.417744,0
460,2025-03-28 07:40:00,1913.09,1913.67,1911.25,1912.54,1903.4208,2025-03-28 07:40:59.999,3639830.347463,3330,1442.7755,2759009.251218,0
461,2025-03-28 07:41:00,1912.55,1913.31,1907.08,1908.92,2934.4481,2025-03-28 07:41:59.999,5602649.628779,5563,1366.4462,2608800.421679,0
462,2025-03-28 07:42:00,1908.93,1909.66,1907.32,1908.6,1140.4315,2025-03-28 07:42:59.999,2176239.572673,3285,509.7443,972798.068842,0
463,2025-03-28 07:43:00,1908.6,1910.3,1906.68,1906.68,807.5928,2025-03-28 07:43:59.999,1541282.109644,2225,477.9993,912383.303005,0
464,2025-03-28 07:44:00,1906.68,1908.94,1906.24,1906.67,1452.4661,2025-03-28 07:44:59.999,2770379.71105,3093,913.737,1742886.816403,0
465,2025-03-28 07:45:00,1906.67,1907.67,1903.66,1907.67,1643.7508,2025-03-28 07:45:59.999,3131930.18611,4207,738.9261,1407827.412505,0
466,2025-03-28 07:46:00,1907.73,1910.16,1906.69,1906.71,822.9795,2025-03-28 07:46:59.999,1570861.805012,2313,521.0297,994523.452003,0
467,2025-03-28 07:47:00,1906.71,1907.49,1905.0,1906.2,1060.8144,2025-03-28 07:47:59.999,2021717.999193,2315,475.3945,906093.344247,0
468,2025-03-28 07:48:00,1906.21,1909.21,1906.21,1909.03,1354.7693,2025-03-28 07:48:59.999,2585056.525423,1658,656.3176,1252180.593483,0
469,2025-03-28 07:49:00,1909.2,1911.64,1909.2,1910.09,1533.8781,2025-03-28 07:49:59.999,2930564.707773,2872,1038.9552,1984883.008731,0
470,2025-03-28 07:50:00,1910.1,1910.67,1908.32,1908.49,1002.1219,2025-03-28 07:50:59.999,1913573.325229,2097,596.7712,1139522.101775,0
471,2025-03-28 07:51:00,1908.5,1910.2,1908.43,1908.63,1287.9268,2025-03-28 07:51:59.999,2459113.606425,1971,769.4363,1469056.087387,0
472,2025-03-28 07:52:00,1908.65,1909.34,1906.53,1906.93,728.9927,2025-03-28 07:52:59.999,1391086.900211,1830,374.6257,714999.748688,0
473,2025-03-28 07:53:00,1906.93,1908.8,1906.93,1908.8,738.9231,2025-03-28 07:53:59.999,1409603.098886,1712,383.5802,731703.034477,0
474,2025-03-28 07:54:00,1908.79,1909.88,1907.74,1907.93,674.1453,2025-03-28 07:54:59.999,1286973.489265,1639,441.3516,842557.262046,0
475,2025-03-28 07:55:00,1907.94,1908.87,1907.36,1907.61,730.3102,2025-03-28 07:55:59.999,1393561.379489,1623,474.7272,905887.04978,0
476,2025-03-28 07:56:00,1907.61,1910.23,1907.61,1910.23,760.6136,2025-03-28 07:56:59.999,1451846.78637,1661,545.0754,1040408.211894,0
477,2025-03-28 07:57:00,1910.23,1911.58,1909.89,1910.2,702.4641,2025-03-28 07:57:59.999,1342125.547473,1883,478.4337,914090.619607,0
478,2025-03-28 07:58:00,1910.2,1911.02,1908.41,1909.32,814.6018,2025-03-28 07:58:59.999,1555823.158032,1416,447.4167,854483.867936,0
479,2025-03-28 07:59:00,1909.31,1910.6,1909.31,1910.21,1633.4878,2025-03-28 07:59:59.999,3119949.464821,1930,1130.0045,2158251.576174,0
480,2025-03-28 08:00:00,1910.21,1912.32,1909.35,1910.69,1785.8343,2025-03-28 08:00:59.999,3411225.800964,3151,686.7857,1311732.772175,0
481,2025-03-28 08:01:00,1910.68,1912.47,1909.16,1910.01,2205.5681,2025-03-28 08:01:59.999,4213530.247816,2611,872.0615,1666106.698433,0
482,2025-03-28 08:02:00,1910.01,1912.74,1909.37,1912.35,1029.8113,2025-03-28 08:02:59.999,1967778.292579,2246,564.6945,1078957.573186,0
483,2025-03-28 08:03:00,1912.34,1914.35,1911.67,1912.37,1002.5771,2025-03-28 08:03:59.999,1917575.947529,2508,519.4933,993527.475828,0
484,2025-03-28 08:04:00,1912.37,1915.7,1912.2,1915.43,906.6985,2025-03-28 08:04:59.999,1735228.875165,2441,748.6102,1432651.473348,0
485,2025-03-28 08:05:00,1915.43,1916.15,1914.46,1916.14,1638.9536,2025-03-28 08:05:59.999,3139208.827093,1758,1325.4741,2538787.294647,0
486,2025-03-28 08:06:00,1916.15,1917.01,1915.58,1916.53,558.0629,2025-03-28 08:06:59.999,1069407.61856,1825,220.4745,422524.81621,0
487,2025-03-28 08:07:00,1916.52,1917.04,1915.01,1916.73,427.7578,2025-03-28 08:07:59.999,819654.615816,1880,305.1345,584707.063027,0
488,2025-03-28 08:08:00,1916.72,1918.15,1914.48,1915.78,805.1058,2025-03-28 08:08:59.999,1542571.630496,2307,357.3178,684600.451241,0
489,2025-03-28 08:09:00,1915.77,1915.94,1914.54,1915.93,601.8196,2025-03-28 08:09:59.999,1152710.202416,1372,334.1025,639889.049674,0
490,2025-03-28 08:10:00,1915.93,1916.54,1915.0,1915.01,429.7224,2025-03-28 08:10:59.999,823274.322242,1258,296.3222,567704.274136,0
491,2025-03-28 08:11:00,1915.01,1917.22,1914.58,1917.08,573.7549,2025-03-28 08:11:59.999,1098993.529284,1893,377.4584,723036.660494,0
492,2025-03-28 08:12:00,1917.07,1917.07,1914.72,1916.27,368.5374,2025-03-28 08:12:59.999,706074.029369,1718,257.6757,493679.353894,0
493,2025-03-28 08:13:00,1916.28,1916.47,1914.3,1914.43,514.2632,2025-03-28 08:13:59.999,985180.240337,1605,238.7085,457225.78191,0
494,2025-03-28 08:14:00,1914.43,1914.82,1913.85,1913.85,527.2983,2025-03-28 08:14:59.999,1009418.286893,1200,305.0288,583920.174814,0
495,2025-03-28 08:15:00,1913.85,1917.22,1913.85,1917.22,718.5469,2025-03-28 08:15:59.999,1376412.79107,2037,483.8225,926638.409878,0
496,2025-03-28 08:16:00,1917.23,1918.09,1914.42,1915.49,506.5821,2025-03-28 08:16:59.999,970596.27344,2205,330.9595,634146.345788,0
497,2025-03-28 08:17:00,1915.49,1917.3,1915.22,1916.81,387.2252,2025-03-28 08:17:59.999,742102.525063,1545,311.6559,597274.409819,0
498,2025-03-28 08:18:00,1916.81,1916.81,1914.5,1915.41,467.4384,2025-03-28 08:18:59.999,895327.701662,1763,353.8588,677751.9201,0
499,2025-03-28 08:19:00,1915.4,1916.69,1914.61,1916.0,523.3106,2025-03-28 08:19:59.999,1002423.429512,2046,270.9925,519036.579422,0
500,2025-03-28 08:20:00,1916.0,1916.5,1914.66,1914.88,539.9563,2025-03-28 08:20:59.999,1034263.091435,1902,303.0735,580498.508658,0
501,2025-03-28 08:21:00,1914.87,1915.21,1913.41,1913.42,331.1762,2025-03-28 08:21:59.999,633999.418911,1722,121.5576,232710.737352,0
502,2025-03-28 08:22:00,1913.42,1915.3,1912.88,1915.06,314.1569,2025-03-28 08:22:59.999,601250.237238,1815,165.516,316775.576967,0
503,2025-03-28 08:23:00,1915.06,1915.06,1913.3,1913.32,293.9853,2025-03-28 08:23:59.999,562624.471135,1654,198.5693,380009.753601,0
504,2025-03-28 08:24:00,1913.33,1913.44,1912.37,1912.78,269.3941,2025-03-28 08:24:59.999,515281.507211,1158,160.4328,306839.850074,0
505,2025-03-28 08:25:00,1912.78,1913.16,1910.86,1911.09,537.835,2025-03-28 08:25:59.999,1028136.055415,1430,146.7019,280403.741053,0
506,2025-03-28 08:26:00,1911.1,1912.45,1910.86,1910.87,287.6494,2025-03-28 08:26:59.999,549856.783825,1141,161.8309,309361.240517,0
507,2025-03-28 08:27:00,1910.86,1911.65,1910.86,1911.54,415.7643,2025-03-28 08:27:59.999,794562.693958,1359,243.4628,465269.190885,0
508,2025-03-28 08:28:00,1911.55,1911.82,1910.25,1911.16,383.7059,2025-03-28 08:28:59.999,733273.535077,1274,108.9954,208301.015194,0
509,2025-03-28 08:29:00,1911.17,1911.71,1907.84,1907.85,433.8239,2025-03-28 08:29:59.999,828386.991145,1613,92.5757,176746.456965,0
510,2025-03-28 08:30:00,1907.84,1909.06,1907.34,1907.35,353.4886,2025-03-28 08:30:59.999,674526.030613,1902,124.7787,238088.140541,0
511,2025-03-28 08:31:00,1907.34,1909.94,1907.0,1909.93,810.6615,2025-03-28 08:31:59.999,1547393.564674,2292,558.6166,1066376.524725,0
512,2025-03-28 08:32:00,1909.94,1909.98,1907.86,1907.87,341.2151,2025-03-28 08:32:59.999,651405.774934,1718,126.4295,241390.937576,0
513,2025-03-28 08:33:00,1907.87,1907.87,1904.51,1905.18,580.2029,2025-03-28 08:33:59.999,1105911.787408,2203,108.7136,207192.022634,0
514,2025-03-28 08:34:00,1905.17,1907.7,1905.17,1906.78,626.7919,2025-03-28 08:34:59.999,1195159.410347,1881,400.1525,762966.855936,0
515,2025-03-28 08:35:00,1906.77,1907.51,1905.19,1905.5,833.1082,2025-03-28 08:35:59.999,1588118.489785,2304,314.1717,598912.062099,0
516,2025-03-28 08:36:00,1905.5,1907.06,1905.04,1905.63,536.306,2025-03-28 08:36:59.999,1022202.25591,2072,294.8184,561883.247996,0
517,2025-03-28 08:37:00,1905.64,1908.4,1905.64,1908.07,679.9763,2025-03-28 08:37:59.999,1296985.205201,1890,514.1006,980592.651972,0
518,2025-03-28 08:38:00,1908.06,1908.77,1907.42,1908.23,462.693,2025-03-28 08:38:59.999,882778.224587,1273,268.8371,512896.01,0
519,2025-03-28 08:39:00,1908.23,1908.26,1907.05,1907.24,263.6084,2025-03-28 08:39:59.999,502869.603139,1062,122.3764,233430.494414,0
520,2025-03-28 08:40:00,1907.23,1907.49,1906.53,1906.83,291.9755,2025-03-28 08:40:59.999,556739.551429,1165,132.3687,252394.905095,0
521,2025-03-28 08:41:00,1906.83,1907.94,1906.41,1906.69,273.7856,2025-03-28 08:41:59.999,522148.388723,1257,152.2294,290322.00103,0
522,2025-03-28 08:42:00,1906.69,1907.15,1905.86,1906.4,342.4383,2025-03-28 08:42:59.999,652835.509916,1738,238.9902,455605.628285,0
523,2025-03-28 08:43:00,1906.24,1907.38,1905.77,1906.67,563.0513,2025-03-28 08:43:59.999,1073590.998838,1560,395.2165,753597.229872,0
524,2025-03-28 08:44:00,1906.66,1907.58,1906.66,1906.66,273.3789,2025-03-28 08:44:59.999,521348.241027,807,127.7634,243660.546516,0
525,2025-03-28 08:45:00,1906.66,1907.08,1906.12,1907.01,830.0667,2025-03-28 08:45:59.999,1582627.666647,1704,181.9944,346982.695371,0
526,2025-03-28 08:46:00,1907.01,1909.16,1906.31,1909.0,399.4265,2025-03-28 08:46:59.999,761905.69128,1969,243.6152,464686.040435,0
527,2025-03-28 08:47:00,1908.99,1911.79,1908.99,1910.8,600.6969,2025-03-28 08:47:59.999,1147601.13652,2669,354.8367,677827.897484,0
528,2025-03-28 08:48:00,1910.73,1911.33,1909.29,1911.22,509.9656,2025-03-28 08:48:59.999,974158.423759,1864,274.5886,524512.16495,0
529,2025-03-28 08:49:00,1911.22,1912.64,1911.21,1912.45,571.7233,2025-03-28 08:49:59.999,1093191.897165,1427,388.2423,742376.868581,0
530,2025-03-28 08:50:00,1912.44,1913.75,1912.44,1913.12,1002.2099,2025-03-28 08:50:59.999,1917255.856901,1995,723.7505,1384565.420317,0
531,2025-03-28 08:51:00,1913.11,1913.11,1911.34,1911.61,352.7458,2025-03-28 08:51:59.999,674403.902494,1506,160.3241,306491.504293,0
532,2025-03-28 08:52:00,1911.61,1912.31,1910.9,1910.9,241.3138,2025-03-28 08:52:59.999,461308.03521,1014,94.0397,179784.384579,0
533,2025-03-28 08:53:00,1910.89,1910.9,1909.15,1909.16,252.09,2025-03-28 08:53:59.999,481476.779359,857,36.6473,69984.348789,0
534,2025-03-28 08:54:00,1909.16,1909.82,1909.0,1909.49,364.7041,2025-03-28 08:54:59.999,696324.752703,945,214.7969,410096.76481,0
535,2025-03-28 08:55:00,1909.49,1910.11,1909.34,1909.8,429.9303,2025-03-28 08:55:59.999,821042.144806,1069,149.265,285026.959092,0
536,2025-03-28 08:56:00,1909.81,1909.86,1908.4,1908.41,371.0809,2025-03-28 08:56:59.999,708540.685594,1221,116.4667,222396.896992,0
537,2025-03-28 08:57:00,1908.4,1908.41,1907.19,1907.9,349.9983,2025-03-28 08:57:59.999,667711.798553,1016,122.6781,234002.04594,0
538,2025-03-28 08:58:00,1907.9,1908.22,1907.25,1908.02,427.7883,2025-03-28 08:58:59.999,816180.181538,1131,125.2132,238884.2996,0
539,2025-03-28 08:59:00,1908.01,1908.01,1907.13,1907.13,223.3371,2025-03-28 08:59:59.999,425982.925793,594,37.4199,71376.106692,0
540,2025-03-28 09:00:00,1907.14,1907.33,1906.12,1906.13,464.3887,2025-03-28 09:00:59.999,885460.457725,1419,175.8796,335362.841112,0
541,2025-03-28 09:01:00,1906.12,1907.86,1906.12,1907.46,378.6112,2025-03-28 09:01:59.999,721970.199691,1660,189.7362,361779.703477,0
542,2025-03-28 09:02:00,1907.45,1908.15,1906.98,1906.98,446.4379,2025-03-28 09:02:59.999,851567.851375,1333,174.395,332665.467218,0
543,2025-03-28 09:03:00,1906.98,1907.91,1906.44,1906.44,360.7929,2025-03-28 09:03:59.999,688066.545973,1106,116.1774,221553.415244,0
544,2025-03-28 09:04:00,1906.45,1906.81,1905.67,1905.68,946.9371,2025-03-28 09:04:59.999,1804938.385045,1000,108.5822,206995.122749,0
545,2025-03-28 09:05:00,1905.68,1906.59,1904.99,1905.38,467.1129,2025-03-28 09:05:59.999,890090.664403,1444,171.992,327734.770613,0
546,2025-03-28 09:06:00,1905.39,1906.39,1905.28,1905.79,405.4769,2025-03-28 09:06:59.999,772782.721478,1247,123.6672,235663.197835,0
547,2025-03-28 09:07:00,1905.79,1907.41,1905.79,1907.17,319.9833,2025-03-28 09:07:59.999,610100.59174,1143,177.3742,338196.389301,0
548,2025-03-28 09:08:00,1907.16,1909.26,1906.74,1909.03,466.9601,2025-03-28 09:08:59.999,891174.060722,1326,176.9938,337782.793654,0
549,2025-03-28 09:09:00,1909.03,1909.03,1907.8,1908.78,264.1218,2025-03-28 09:09:59.999,504033.157921,914,88.3241,168551.341173,0
550,2025-03-28 09:10:00,1908.77,1909.11,1908.31,1908.74,213.0058,2025-03-28 09:10:59.999,406576.032073,851,57.3404,109445.666922,0
551,2025-03-28 09:11:00,1908.75,1909.5,1907.48,1907.49,364.7432,2025-03-28 09:11:59.999,696050.730676,1908,121.5422,231934.863719,0
552,2025-03-28 09:12:00,1907.49,1908.77,1907.48,1908.09,431.0155,2025-03-28 09:12:59.999,822550.602542,1573,143.5618,273956.667199,0
553,2025-03-28 09:13:00,1908.1,1908.68,1907.13,1907.54,491.4035,2025-03-28 09:13:59.999,937484.173942,1599,138.7675,264718.839513,0
554,2025-03-28 09:14:00,1907.55,1907.97,1905.69,1905.69,592.0352,2025-03-28 09:14:59.999,1128905.176126,1636,144.129,274844.278619,0
555,2025-03-28 09:15:00,1905.7,1908.11,1905.69,1907.92,848.6807,2025-03-28 09:15:59.999,1618631.441508,1404,673.3987,1284396.28656,0
556,2025-03-28 09:16:00,1907.92,1907.92,1906.76,1906.8,360.0951,2025-03-28 09:16:59.999,686968.92727,915,106.8418,203831.065352,0
557,2025-03-28 09:17:00,1906.79,1906.79,1904.76,1904.76,298.0748,2025-03-28 09:17:59.999,568091.298417,1295,96.426,183791.412697,0
558,2025-03-28 09:18:00,1904.76,1905.37,1903.49,1904.07,703.7307,2025-03-28 09:18:59.999,1340124.919389,2826,259.2752,493755.520285,0
559,2025-03-28 09:19:00,1904.07,1906.8,1902.38,1906.6,1174.57,2025-03-28 09:19:59.999,2236360.376022,4983,664.9936,1266248.285556,0
560,2025-03-28 09:20:00,1906.6,1910.53,1906.31,1910.53,1580.7585,2025-03-28 09:20:59.999,3016797.05865,4493,737.3591,1407238.669772,0
561,2025-03-28 09:21:00,1910.52,1911.2,1909.57,1910.0,726.1726,2025-03-28 09:21:59.999,1387168.021435,2894,424.4813,810860.73879,0
562,2025-03-28 09:22:00,1910.01,1910.01,1908.67,1909.11,225.942,2025-03-28 09:22:59.999,431329.791478,1321,102.6834,196016.305414,0
563,2025-03-28 09:23:00,1909.11,1909.72,1908.39,1909.37,149.9344,2025-03-28 09:23:59.999,286232.385098,1341,65.5205,125076.144554,0
564,2025-03-28 09:24:00,1909.38,1910.0,1909.05,1909.89,192.4955,2025-03-28 09:24:59.999,367580.758801,1465,139.9578,267260.091236,0
565,2025-03-28 09:25:00,1909.9,1910.81,1909.09,1910.81,790.6808,2025-03-28 09:25:59.999,1510148.081979,1537,711.2289,1358432.840791,0
566,2025-03-28 09:26:00,1910.81,1910.81,1908.6,1910.59,432.39,2025-03-28 09:26:59.999,825659.349782,2165,279.8826,534410.690731,0
567,2025-03-28 09:27:00,1910.58,1912.66,1910.58,1912.12,138.624,2025-03-28 09:27:59.999,265055.489467,1409,71.163,136057.252499,0
568,2025-03-28 09:28:00,1912.12,1912.34,1910.9,1911.32,241.9984,2025-03-28 09:28:59.999,462650.366591,1335,154.4254,295229.049001,0
569,2025-03-28 09:29:00,1911.31,1912.26,1911.31,1912.08,142.6616,2025-03-28 09:29:59.999,272737.929611,645,106.4092,203429.518581,0
570,2025-03-28 09:30:00,1912.07,1912.18,1911.06,1911.64,401.5456,2025-03-28 09:30:59.999,767544.04615,1255,114.2775,218450.071385,0
571,2025-03-28 09:31:00,1911.64,1912.88,1911.63,1912.88,72.611,2025-03-28 09:31:59.999,138854.817552,734,57.9516,110821.457179,0
572,2025-03-28 09:32:00,1912.88,1913.78,1912.43,1913.78,113.206,2025-03-28 09:32:59.999,216578.582871,854,68.2086,130499.41545,0
573,2025-03-28 09:33:00,1913.77,1915.21,1913.77,1914.99,305.7692,2025-03-28 09:33:59.999,585379.306086,1572,181.5177,347508.397373,0
574,2025-03-28 09:34:00,1914.99,1915.54,1914.6,1915.54,184.1703,2025-03-28 09:34:59.999,352712.676144,1171,93.0851,178274.197413,0
575,2025-03-28 09:35:00,1915.54,1916.0,1914.44,1915.41,172.2455,2025-03-28 09:35:59.999,329890.363085,1094,71.6489,137225.359027,0
576,2025-03-28 09:36:00,1915.4,1915.4,1912.43,1913.43,485.4724,2025-03-28 09:36:59.999,929034.981716,1778,132.0193,252582.730542,0
577,2025-03-28 09:37:00,1913.44,1913.87,1912.48,1912.77,155.137,2025-03-28 09:37:59.999,296791.55596,933,74.2274,142003.69342,0
578,2025-03-28 09:38:00,1912.77,1912.77,1911.97,1912.39,149.0714,2025-03-28 09:38:59.999,285079.356288,769,52.2207,99861.918221,0
579,2025-03-28 09:39:00,1912.39,1912.39,1911.16,1911.17,152.4461,2025-03-28 09:39:59.999,291418.673503,771,62.2842,119050.965214,0
580,2025-03-28 09:40:00,1911.17,1911.17,1910.2,1910.43,118.02,2025-03-28 09:40:59.999,225490.664498,810,61.8666,118197.54945,0
581,2025-03-28 09:41:00,1910.43,1911.86,1910.24,1911.86,167.7704,2025-03-28 09:41:59.999,320577.294526,1215,88.3551,168831.069519,0
582,2025-03-28 09:42:00,1911.87,1913.19,1911.62,1913.02,192.8913,2025-03-28 09:42:59.999,368893.115352,957,158.1167,302382.987376,0
583,2025-03-28 09:43:00,1913.02,1913.03,1911.58,1911.75,87.7648,2025-03-28 09:43:59.999,167868.994754,658,16.7703,32075.660369,0
584,2025-03-28 09:44:00,1911.74,1911.87,1911.22,1911.23,84.742,2025-03-28 09:44:59.999,161997.232822,469,50.4594,96462.350372,0
585,2025-03-28 09:45:00,1911.23,1911.73,1909.38,1909.9,315.4209,2025-03-28 09:45:59.999,602590.989135,1185,137.7773,263178.878655,0
586,2025-03-28 09:46:00,1909.91,1910.13,1908.0,1908.7,492.6514,2025-03-28 09:46:59.999,940283.613191,1146,114.0941,217798.394532,0
587,2025-03-28 09:47:00,1908.69,1909.59,1908.38,1909.39,92.0692,2025-03-28 09:47:59.999,175761.938053,782,52.73,100663.627192,0
588,2025-03-28 09:48:00,1909.4,1909.52,1908.44,1909.04,167.0705,2025-03-28 09:48:59.999,318926.753304,892,56.3567,107579.333036,0
589,2025-03-28 09:49:00,1909.05,1910.0,1908.79,1909.92,86.2746,2025-03-28 09:49:59.999,164736.104394,732,61.25,116957.410513,0
590,2025-03-28 09:50:00,1909.92,1909.99,1908.67,1908.79,67.5312,2025-03-28 09:50:59.999,128928.697251,563,17.4868,33383.612868,0
591,2025-03-28 09:51:00,1908.78,1909.14,1908.33,1909.09,167.1311,2025-03-28 09:51:59.999,319005.094245,860,81.6548,155852.5329,0
592,2025-03-28 09:52:00,1909.09,1909.14,1907.43,1908.75,232.4259,2025-03-28 09:52:59.999,443502.947323,1019,88.416,168721.422191,0
593,2025-03-28 09:53:00,1908.76,1909.95,1908.49,1909.95,165.6503,2025-03-28 09:53:59.999,316256.336335,906,143.2282,273452.054818,0
594,2025-03-28 09:54:00,1909.95,1910.63,1909.94,1910.59,126.659,2025-03-28 09:54:59.999,241964.331671,463,101.6872,194257.015367,0
595,2025-03-28 09:55:00,1910.59,1910.7,1909.51,1909.52,88.2093,2025-03-28 09:55:59.999,168481.5297,709,21.8242,41687.660704,0
596,2025-03-28 09:56:00,1909.51,1909.51,1908.69,1908.86,110.454,2025-03-28 09:56:59.999,210863.689662,703,38.1203,72771.602928,0
597,2025-03-28 09:57:00,1908.86,1909.79,1908.75,1909.07,297.6337,2025-03-28 09:57:59.999,568281.087187,1143,136.9631,261496.078458,0
598,2025-03-28 09:58:00,1909.06,1909.21,1908.39,1908.89,262.3941,2025-03-28 09:58:59.999,500903.848557,878,131.7643,251532.187597,0
599,2025-03-28 09:59:00,1908.88,1909.38,1908.47,1908.92,352.1334,2025-03-28 09:59:59.999,672269.563018,888,47.7342,91121.675985,0
600,2025-03-28 10:00:00,1908.93,1909.77,1908.14,1909.37,577.1588,2025-03-28 10:00:59.999,1101855.24633,2322,234.2615,447234.780673,0
601,2025-03-28 10:01:00,1909.37,1909.45,1906.57,1907.14,435.6983,2025-03-28 10:01:59.999,831184.516731,1552,108.1715,206380.492563,0
602,2025-03-28 10:02:00,1907.13,1908.01,1906.42,1906.73,266.4301,2025-03-28 10:02:59.999,508078.405043,1199,63.4955,121094.175909,0
603,2025-03-28 10:03:00,1906.73,1907.38,1906.68,1906.69,444.723,2025-03-28 10:03:59.999,848030.294635,1118,222.3849,424041.99493,0
604,2025-03-28 10:04:00,1906.69,1906.71,1905.51,1906.63,322.2409,2025-03-28 10:04:59.999,614232.477677,1230,117.5016,223959.923962,0
605,2025-03-28 10:05:00,1906.64,1908.55,1906.64,1907.76,253.5161,2025-03-28 10:05:59.999,483650.705033,1282,123.5512,235695.88449,0
606,2025-03-28 10:06:00,1907.75,1908.14,1907.13,1908.13,184.1139,2025-03-28 10:06:59.999,351200.434787,1208,119.5409,228029.07237,0
607,2025-03-28 10:07:00,1908.14,1911.09,1908.13,1911.08,245.0458,2025-03-28 10:07:59.999,467976.208462,912,197.7105,377597.300683,0
608,2025-03-28 10:08:00,1911.08,1912.04,1911.08,1912.03,163.964,2025-03-28 10:08:59.999,313438.75099,733,95.7118,182965.978713,0
609,2025-03-28 10:09:00,1912.04,1912.85,1911.87,1912.85,242.776,2025-03-28 10:09:59.999,464218.29351,887,136.8743,261721.509453,0
610,2025-03-28 10:10:00,1912.85,1913.44,1912.36,1913.36,235.5902,2025-03-28 10:10:59.999,450633.247329,1123,128.8873,246516.671221,0
611,2025-03-28 10:11:00,1913.37,1913.44,1912.42,1913.34,246.0092,2025-03-28 10:11:59.999,470592.543732,1122,115.0237,220023.432466,0
612,2025-03-28 10:12:00,1913.33,1914.27,1913.04,1913.86,205.5128,2025-03-28 10:12:59.999,393298.40482,894,129.0966,247059.97249,0
613,2025-03-28 10:13:00,1913.86,1913.86,1911.17,1911.17,265.6699,2025-03-28 10:13:59.999,508086.348122,1285,89.9404,172004.905086,0
614,2025-03-28 10:14:00,1911.17,1911.63,1910.91,1911.14,140.4148,2025-03-28 10:14:59.999,268365.346226,826,57.2433,109404.473782,0
615,2025-03-28 10:15:00,1911.13,1911.13,1909.16,1909.6,301.6831,2025-03-28 10:15:59.999,576169.950021,1046,157.1578,300105.679719,0
616,2025-03-28 10:16:00,1909.59,1909.8,1909.39,1909.41,78.9015,2025-03-28 10:16:59.999,150680.370527,497,20.468,39088.457855,0
617,2025-03-28 10:17:00,1909.4,1910.4,1909.39,1910.04,124.69,2025-03-28 10:17:59.999,238137.946204,764,65.7909,125641.467667,0
618,2025-03-28 10:18:00,1910.04,1910.41,1909.15,1910.15,226.984,2025-03-28 10:18:59.999,433506.166784,1157,149.1177,284784.432752,0
619,2025-03-28 10:19:00,1910.15,1910.25,1909.51,1909.9,246.4294,2025-03-28 10:19:59.999,470663.308403,922,190.7142,364246.059252,0
620,2025-03-28 10:20:00,1909.89,1910.41,1909.71,1910.07,339.4369,2025-03-28 10:20:59.999,648328.374651,1146,281.0963,536884.711556,0
621,2025-03-28 10:21:00,1910.07,1911.17,1909.34,1911.16,286.543,2025-03-28 10:21:59.999,547332.128834,1293,187.8148,358767.939707,0
622,2025-03-28 10:22:00,1911.17,1912.56,1911.17,1912.52,290.0397,2025-03-28 10:22:59.999,554493.080582,1167,222.3437,425050.598417,0
623,2025-03-28 10:23:00,1912.52,1913.81,1912.52,1913.65,251.5888,2025-03-28 10:23:59.999,481297.355021,884,211.2785,404185.222168,0
624,2025-03-28 10:24:00,1913.64,1914.0,1913.25,1913.87,291.7939,2025-03-28 10:24:59.999,558397.72043,940,191.2568,365994.52364,0
625,2025-03-28 10:25:00,1913.88,1914.2,1913.6,1914.16,346.4937,2025-03-28 10:25:59.999,663146.926149,721,220.9897,422954.996808,0
626,2025-03-28 10:26:00,1914.16,1914.16,1913.18,1913.31,288.8531,2025-03-28 10:26:59.999,552764.945289,741,176.1715,337131.949133,0
627,2025-03-28 10:27:00,1913.31,1913.96,1913.19,1913.29,282.6575,2025-03-28 10:27:59.999,540889.670063,809,172.4791,330042.90432,0
628,2025-03-28 10:28:00,1913.29,1914.38,1912.55,1914.38,405.5877,2025-03-28 10:28:59.999,776048.347332,1334,271.8426,520172.265505,0
629,2025-03-28 10:29:00,1914.38,1915.21,1914.18,1915.13,424.9875,2025-03-28 10:29:59.999,813712.54714,699,349.0739,668380.080683,0
630,2025-03-28 10:30:00,1915.14,1915.14,1913.6,1914.46,337.5534,2025-03-28 10:30:59.999,646217.335552,1076,203.2104,389012.24617,0
631,2025-03-28 10:31:00,1914.45,1915.67,1914.45,1915.67,211.2559,2025-03-28 10:31:59.999,404568.728166,879,173.9157,333056.027143,0
632,2025-03-28 10:32:00,1915.67,1915.79,1915.01,1915.2,205.4965,2025-03-28 10:32:59.999,393615.09563,898,139.9971,268156.42868,0
633,2025-03-28 10:33:00,1915.19,1915.19,1914.13,1914.2,178.8754,2025-03-28 10:33:59.999,342480.906605,1405,56.9723,109086.751664,0
634,2025-03-28 10:34:00,1914.19,1914.33,1913.3,1913.45,101.708,2025-03-28 10:34:59.999,194640.542344,884,53.5971,102571.795824,0
635,2025-03-28 10:35:00,1913.45,1913.68,1912.43,1912.83,186.8451,2025-03-28 10:35:59.999,357439.606885,1527,74.3843,142300.24265,0
636,2025-03-28 10:36:00,1912.83,1913.6,1911.62,1911.92,223.1531,2025-03-28 10:36:59.999,426822.72631,1632,94.0006,179801.164531,0
637,2025-03-28 10:37:00,1911.91,1912.99,1911.91,1912.53,117.0683,2025-03-28 10:37:59.999,223904.558293,1036,63.4782,121402.644333,0
638,2025-03-28 10:38:00,1912.53,1913.44,1912.17,1912.18,194.2383,2025-03-28 10:38:59.999,371546.158898,955,61.5259,117684.598754,0
639,2025-03-28 10:39:00,1912.18,1914.3,1912.17,1913.67,626.3573,2025-03-28 10:39:59.999,1198713.575094,1045,582.3924,1114568.68231,0
640,2025-03-28 10:40:00,1913.66,1913.66,1912.34,1912.34,142.1882,2025-03-28 10:40:59.999,272004.311744,526,26.107,49930.486293,0
641,2025-03-28 10:41:00,1912.35,1912.35,1911.16,1911.39,219.4864,2025-03-28 10:41:59.999,419578.305669,686,157.6558,301381.340678,0
642,2025-03-28 10:42:00,1911.4,1911.69,1911.16,1911.58,70.9652,2025-03-28 10:42:59.999,135649.790511,538,19.3982,37077.15618,0
643,2025-03-28 10:43:00,1911.59,1912.43,1911.58,1912.11,137.542,2025-03-28 10:43:59.999,262970.03026,843,45.9047,87765.816518,0
644,2025-03-28 10:44:00,1912.11,1912.62,1912.0,1912.49,89.9809,2025-03-28 10:44:59.999,172064.247443,449,64.1824,122731.456122,0
645,2025-03-28 10:45:00,1912.5,1912.5,1911.17,1911.17,133.3954,2025-03-28 10:45:59.999,255030.075501,825,68.6302,131207.136338,0
646,2025-03-28 10:46:00,1911.17,1912.13,1911.16,1911.98,124.5143,2025-03-28 10:46:59.999,238028.613416,855,74.2218,141879.532578,0
647,2025-03-28 10:47:00,1911.97,1911.98,1910.13,1910.36,485.5888,2025-03-28 10:47:59.999,927915.251984,1601,130.4628,249277.822835,0
648,2025-03-28 10:48:00,1910.36,1910.72,1909.15,1909.84,367.1853,2025-03-28 10:48:59.999,701244.919952,1257,144.1232,275225.533143,0
649,2025-03-28 10:49:00,1909.84,1910.08,1909.66,1909.83,172.3547,2025-03-28 10:49:59.999,329168.884516,665,68.1851,130220.36727,0
650,2025-03-28 10:50:00,1909.83,1910.53,1909.83,1910.31,137.6923,2025-03-28 10:50:59.999,263010.181385,706,94.1445,179826.746556,0
651,2025-03-28 10:51:00,1910.29,1911.85,1910.28,1911.84,86.2001,2025-03-28 10:51:59.999,164735.992307,744,67.1424,128315.367012,0
652,2025-03-28 10:52:00,1911.85,1912.05,1911.78,1911.78,116.0395,2025-03-28 10:52:59.999,221853.180466,386,83.6958,160017.293011,0
653,2025-03-28 10:53:00,1911.79,1911.8,1910.86,1910.93,157.0662,2025-03-28 10:53:59.999,300205.047636,544,72.4064,138389.11187,0
654,2025-03-28 10:54:00,1910.92,1910.93,1908.39,1908.39,185.6135,2025-03-28 10:54:59.999,354376.865764,1311,28.6404,54674.234542,0
655,2025-03-28 10:55:00,1908.39,1908.39,1907.19,1907.98,224.9648,2025-03-28 10:55:59.999,429180.501184,1599,94.4561,180192.827338,0
656,2025-03-28 10:56:00,1907.98,1908.7,1907.37,1907.83,195.495,2025-03-28 10:56:59.999,373006.206978,1087,105.9422,202135.367935,0
657,2025-03-28 10:57:00,1907.83,1908.58,1907.58,1908.58,226.0568,2025-03-28 10:57:59.999,431340.028653,947,119.3436,227720.187127,0
658,2025-03-28 10:58:00,1908.59,1908.96,1907.66,1907.91,281.8369,2025-03-28 10:58:59.999,537813.037025,1703,102.1166,194851.672073,0
659,2025-03-28 10:59:00,1907.9,1909.82,1907.9,1909.7,191.3899,2025-03-28 10:59:59.999,365376.713394,788,108.9535,207982.150825,0
660,2025-03-28 11:00:00,1909.7,1910.63,1908.62,1910.62,180.7949,2025-03-28 11:00:59.999,345286.858452,1351,99.0526,189189.401398,0
661,2025-03-28 11:01:00,1910.62,1910.63,1908.86,1909.7,249.0238,2025-03-28 11:01:59.999,475509.592038,928,145.5689,277938.056739,0
662,2025-03-28 11:02:00,1909.7,1910.41,1908.05,1908.05,126.9016,2025-03-28 11:02:59.999,242296.111498,893,33.0151,63056.001676,0
663,2025-03-28 11:03:00,1908.02,1908.02,1906.7,1906.74,196.031,2025-03-28 11:03:59.999,373830.153489,1012,54.7233,104348.77362,0
664,2025-03-28 11:04:00,1906.72,1906.77,1906.42,1906.66,117.9396,2025-03-28 11:04:59.999,224864.882845,747,62.128,118454.16862,0
665,2025-03-28 11:05:00,1906.66,1908.45,1906.66,1908.14,213.3825,2025-03-28 11:05:59.999,407079.492157,1364,128.183,244514.943412,0
666,2025-03-28 11:06:00,1908.14,1908.15,1905.7,1907.45,414.3872,2025-03-28 11:06:59.999,790137.061349,2622,193.8678,369628.678104,0
667,2025-03-28 11:07:00,1907.45,1907.72,1906.68,1906.98,136.4838,2025-03-28 11:07:59.999,260309.763376,1146,58.3753,111334.30685,0
668,2025-03-28 11:08:00,1906.97,1907.54,1906.55,1907.54,303.5782,2025-03-28 11:08:59.999,578916.327561,987,56.5355,107811.732555,0
669,2025-03-28 11:09:00,1907.53,1910.41,1907.45,1910.33,449.7545,2025-03-28 11:09:59.999,858558.67043,1565,348.0766,664411.659291,0
670,2025-03-28 11:10:00,1910.33,1910.6,1909.59,1909.6,117.1931,2025-03-28 11:10:59.999,223877.181723,1076,38.9541,74412.604377,0
671,2025-03-28 11:11:00,1909.6,1909.94,1908.8,1909.12,154.1337,2025-03-28 11:11:59.999,294289.133469,1113,58.6382,111957.141278,0
672,2025-03-28 11:12:00,1909.12,1909.25,1908.7,1909.15,111.0083,2025-03-28 11:12:59.999,211925.394296,578,30.7672,58734.471221,0
673,2025-03-28 11:13:00,1909.15,1909.16,1907.64,1907.65,165.7893,2025-03-28 11:13:59.999,316395.939453,857,36.1801,69048.838815,0
674,2025-03-28 11:14:00,1907.64,1908.23,1907.64,1907.75,94.1685,2025-03-28 11:14:59.999,179667.95431,852,27.5938,52644.886758,0
675,2025-03-28 11:15:00,1907.74,1909.18,1907.37,1908.91,192.4383,2025-03-28 11:15:59.999,367236.535368,1520,135.1412,257890.697729,0
676,2025-03-28 11:16:00,1908.9,1910.79,1908.9,1910.78,123.7125,2025-03-28 11:16:59.999,236280.577485,837,99.0936,189260.868545,0
677,2025-03-28 11:17:00,1910.78,1912.0,1910.78,1911.61,150.3228,2025-03-28 11:17:59.999,287329.558419,957,107.3649,205211.54966,0
678,2025-03-28 11:18:00,1911.6,1911.97,1911.17,1911.9,208.078,2025-03-28 11:18:59.999,397770.575096,1326,81.6251,156024.735834,0
679,2025-03-28 11:19:00,1911.9,1913.0,1911.54,1912.68,417.7084,2025-03-28 11:19:59.999,798851.673396,1011,323.2076,618108.084733,0
680,2025-03-28 11:20:00,1912.69,1913.44,1912.69,1912.71,300.8241,2025-03-28 11:20:59.999,575493.457184,954,134.2519,256812.274326,0
681,2025-03-28 11:21:00,1912.7,1918.04,1912.7,1918.0,1418.352,2025-03-28 11:21:59.999,2717866.827631,2628,1145.4954,2194803.865773,0
682,2025-03-28 11:22:00,1918.0,1925.0,1917.85,1920.39,2052.6539,2025-03-28 11:22:59.999,3944045.120725,4969,1320.9022,2538154.40599,0
683,2025-03-28 11:23:00,1920.39,1921.7,1919.5,1921.27,499.676,2025-03-28 11:23:59.999,959657.516688,1769,364.821,700668.744234,0
684,2025-03-28 11:24:00,1921.26,1921.26,1908.02,1908.02,1688.8856,2025-03-28 11:24:59.999,3232928.109187,7597,554.3655,1060658.416131,0
685,2025-03-28 11:25:00,1908.01,1909.07,1860.0,1884.67,20013.7567,2025-03-28 11:25:59.999,37664814.098027,36261,7727.0886,14520265.175685,0
686,2025-03-28 11:26:00,1884.67,1896.74,1881.67,1892.05,7923.0321,2025-03-28 11:26:59.999,14970569.709854,17151,3106.5351,5870152.650939,0
687,2025-03-28 11:27:00,1892.06,1897.59,1891.91,1895.91,3049.2104,2025-03-28 11:27:59.999,5778647.49114,5645,1762.9832,3340689.500116,0
688,2025-03-28 11:28:00,1895.91,1895.99,1892.89,1893.88,1689.2356,2025-03-28 11:28:59.999,3200291.317002,3106,800.4751,1516325.972167,0
689,2025-03-28 11:29:00,1893.88,1898.29,1893.79,1898.28,1803.748,2025-03-28 11:29:59.999,3419265.303736,3311,1326.112,2513984.018719,0
690,2025-03-28 11:30:00,1898.28,1903.09,1897.27,1903.09,1827.1755,2025-03-28 11:30:59.999,3472474.063748,4920,765.9467,1455568.124122,0
691,2025-03-28 11:31:00,1903.1,1904.79,1900.55,1901.32,709.3414,2025-03-28 11:31:59.999,1349786.587601,3350,451.3464,858845.626709,0
692,2025-03-28 11:32:00,1901.31,1901.31,1896.39,1896.86,807.4872,2025-03-28 11:32:59.999,1532452.960839,4101,294.5836,559039.317675,0
693,2025-03-28 11:33:00,1896.86,1899.3,1896.0,1896.03,564.2352,2025-03-28 11:33:59.999,1070511.724195,3176,292.973,555819.236344,0
694,2025-03-28 11:34:00,1896.03,1898.52,1895.5,1898.52,461.0705,2025-03-28 11:34:59.999,874564.412998,2409,225.7574,428225.889029,0
695,2025-03-28 11:35:00,1898.53,1899.41,1894.98,1895.27,412.247,2025-03-28 11:35:59.999,782326.636257,3097,140.5065,266644.914067,0
696,2025-03-28 11:36:00,1895.27,1895.35,1891.17,1891.17,368.8573,2025-03-28 11:36:59.999,698317.31918,3394,114.5336,216855.317436,0
697,2025-03-28 11:37:00,1891.16,1891.61,1887.13,1890.92,1405.8858,2025-03-28 11:37:59.999,2656403.45186,5223,534.8053,1010620.444701,0
698,2025-03-28 11:38:00,1890.93,1896.43,1890.92,1895.38,1058.4318,2025-03-28 11:38:59.999,2005547.16342,3982,750.036,1421164.178304,0
699,2025-03-28 11:39:00,1895.38,1897.08,1895.18,1897.08,416.6664,2025-03-28 11:39:59.999,790084.338774,2331,231.441,438874.636034,0
700,2025-03-28 11:40:00,1897.07,1897.07,1895.25,1897.04,404.4072,2025-03-28 11:40:59.999,766905.906755,1924,193.7285,367339.807747,0
701,2025-03-28 11:41:00,1897.04,1897.14,1895.01,1896.12,305.7173,2025-03-28 11:41:59.999,579745.067539,2078,162.9543,308992.014105,0
702,2025-03-28 11:42:00,1896.11,1896.84,1895.12,1895.12,251.8167,2025-03-28 11:42:59.999,477443.991043,1785,89.0879,168924.069322,0
703,2025-03-28 11:43:00,1895.13,1898.5,1895.02,1896.54,1107.9159,2025-03-28 11:43:59.999,2101983.204304,2401,964.7877,1830456.627802,0
704,2025-03-28 11:44:00,1896.54,1898.65,1896.27,1897.61,1288.7276,2025-03-28 11:44:59.999,2445507.684492,2120,1123.2897,2131538.760682,0
705,2025-03-28 11:45:00,1897.61,1899.48,1897.52,1898.07,1134.0867,2025-03-28 11:45:59.999,2153166.817014,2163,878.6726,1668218.535501,0
706,2025-03-28 11:46:00,1898.07,1898.86,1897.03,1897.04,194.8179,2025-03-28 11:46:59.999,369715.641467,1262,36.163,68631.839752,0
707,2025-03-28 11:47:00,1897.04,1897.04,1896.26,1896.27,306.9682,2025-03-28 11:47:59.999,582185.034293,1095,131.3329,249065.40275,0
708,2025-03-28 11:48:00,1896.27,1898.76,1896.26,1898.76,406.5507,2025-03-28 11:48:59.999,771410.854555,1271,343.3746,651541.353946,0
709,2025-03-28 11:49:00,1898.8,1902.33,1898.8,1902.33,331.9426,2025-03-28 11:49:59.999,630783.689821,2042,278.3392,528942.546234,0
710,2025-03-28 11:50:00,1902.33,1902.33,1900.34,1900.5,274.3573,2025-03-28 11:50:59.999,521578.091429,1932,99.3214,188807.38794,0
711,2025-03-28 11:51:00,1900.51,1901.41,1900.33,1901.03,242.6758,2025-03-28 11:51:59.999,461325.251232,1596,77.1836,146716.052966,0
712,2025-03-28 11:52:00,1901.03,1902.33,1899.74,1900.3,433.4456,2025-03-28 11:52:59.999,823970.400722,1845,266.6399,506938.045436,0
713,2025-03-28 11:53:00,1900.3,1901.49,1899.65,1900.42,738.4732,2025-03-28 11:53:59.999,1403852.479995,1611,146.4202,278315.981146,0
714,2025-03-28 11:54:00,1900.42,1901.87,1900.3,1900.33,453.8757,2025-03-28 11:54:59.999,862782.288337,1653,288.9131,549181.16428,0
715,2025-03-28 11:55:00,1900.32,1900.33,1896.73,1898.36,431.1098,2025-03-28 11:55:59.999,818288.84585,2177,136.8326,259634.646592,0
716,2025-03-28 11:56:00,1898.36,1899.63,1898.36,1899.21,286.3981,2025-03-28 11:56:59.999,543906.213985,1742,166.1033,315441.777462,0
717,2025-03-28 11:57:00,1899.2,1899.76,1898.29,1899.06,272.8425,2025-03-28 11:57:59.999,518141.533589,1521,95.4014,181140.924741,0
718,2025-03-28 11:58:00,1899.05,1899.07,1898.61,1899.0,79.5207,2025-03-28 11:58:59.999,151003.571276,530,54.5306,103549.089779,0
719,2025-03-28 11:59:00,1899.0,1901.15,1898.28,1900.48,568.8472,2025-03-28 11:59:59.999,1080647.869209,1579,444.5429,844484.515316,0
720,2025-03-28 12:00:00,1900.47,1903.32,1899.29,1900.24,521.2732,2025-03-28 12:00:59.999,991187.677172,2392,311.3827,592055.699928,0
721,2025-03-28 12:01:00,1900.25,1901.59,1899.5,1899.51,341.1725,2025-03-28 12:01:59.999,648267.414696,1586,222.7465,423227.831243,0
722,2025-03-28 12:02:00,1899.51,1899.51,1896.8,1897.75,755.2211,2025-03-28 12:02:59.999,1433169.168183,2090,179.926,341475.016556,0
723,2025-03-28 12:03:00,1897.76,1897.77,1896.61,1897.27,134.9487,2025-03-28 12:03:59.999,256028.162088,1194,57.4958,109081.327764,0
724,2025-03-28 12:04:00,1897.28,1898.62,1895.01,1895.02,355.598,2025-03-28 12:04:59.999,674661.865598,1517,161.8395,307143.022579,0
725,2025-03-28 12:05:00,1895.02,1895.9,1893.7,1894.77,454.3488,2025-03-28 12:05:59.999,860975.434172,1988,189.7506,359552.82154,0
726,2025-03-28 12:06:00,1894.77,1894.8,1893.32,1894.68,354.531,2025-03-28 12:06:59.999,671518.344217,1946,118.0338,223552.486412,0
727,2025-03-28 12:07:00,1894.69,1895.87,1893.34,1895.87,380.1945,2025-03-28 12:07:59.999,720211.907051,1912,160.4506,303926.237743,0
728,2025-03-28 12:08:00,1895.86,1895.88,1893.0,1893.01,306.1287,2025-03-28 12:08:59.999,579850.274444,1441,48.3187,91514.317935,0
729,2025-03-28 12:09:00,1893.02,1894.01,1892.49,1894.01,374.6531,2025-03-28 12:09:59.999,709333.882175,1443,179.1979,339269.051082,0
730,2025-03-28 12:10:00,1894.01,1894.98,1892.94,1892.95,550.5325,2025-03-28 12:10:59.999,1042871.588085,1474,306.7483,581140.113384,0
731,2025-03-28 12:11:00,1892.94,1894.01,1892.0,1894.0,841.7354,2025-03-28 12:11:59.999,1593581.144047,2213,523.6786,991453.041354,0
732,2025-03-28 12:12:00,1894.01,1895.26,1893.47,1894.42,547.6632,2025-03-28 12:12:59.999,1037410.888824,1458,236.4093,447810.557511,0
733,2025-03-28 12:13:00,1894.41,1894.43,1893.19,1893.7,841.8593,2025-03-28 12:13:59.999,1594630.949673,1323,250.4659,474381.956219,0
734,2025-03-28 12:14:00,1893.71,1894.24,1893.49,1894.13,357.872,2025-03-28 12:14:59.999,677772.478893,1062,150.5316,285072.854877,0
735,2025-03-28 12:15:00,1894.13,1894.72,1892.4,1892.41,359.2802,2025-03-28 12:15:59.999,680464.635411,1798,159.3449,301800.352447,0
736,2025-03-28 12:16:00,1892.4,1893.56,1891.5,1891.52,441.0822,2025-03-28 12:16:59.999,834743.137125,1683,107.2442,202973.739322,0
737,2025-03-28 12:17:00,1891.5,1891.5,1887.5,1889.85,1239.5084,2025-03-28 12:17:59.999,2341698.489748,3430,444.6626,839899.5174,0
738,2025-03-28 12:18:00,1889.85,1890.89,1889.19,1889.2,366.2523,2025-03-28 12:18:59.999,692261.030363,1583,152.7309,288657.926676,0
739,2025-03-28 12:19:00,1889.2,1890.2,1886.35,1887.54,643.9255,2025-03-28 12:19:59.999,1216063.675191,2728,236.0944,445776.742166,0
740,2025-03-28 12:20:00,1887.54,1890.08,1887.54,1888.5,640.199,2025-03-28 12:20:59.999,1209462.976985,2066,255.346,482413.61118,0
741,2025-03-28 12:21:00,1888.5,1889.64,1887.15,1888.94,341.8436,2025-03-28 12:21:59.999,645654.17489,2189,159.2236,300714.377334,0
742,2025-03-28 12:22:00,1888.94,1891.09,1888.93,1890.81,488.3508,2025-03-28 12:22:59.999,923031.059328,1724,309.2656,584595.084239,0
743,2025-03-28 12:23:00,1890.82,1890.82,1889.01,1889.92,358.7654,2025-03-28 12:23:59.999,678025.5764,1765,83.9799,158695.467552,0
744,2025-03-28 12:24:00,1889.92,1892.75,1889.91,1892.23,446.8408,2025-03-28 12:24:59.999,845097.873902,1680,237.7288,449593.298814,0
745,2025-03-28 12:25:00,1892.23,1892.24,1891.34,1891.92,254.4618,2025-03-28 12:25:59.999,481407.347968,1198,74.5722,141076.832415,0
746,2025-03-28 12:26:00,1891.93,1894.53,1891.01,1894.44,313.0389,2025-03-28 12:26:59.999,592414.995182,1524,190.6456,360884.615039,0
747,2025-03-28 12:27:00,1894.44,1896.72,1894.43,1896.05,479.7664,2025-03-28 12:27:59.999,909508.082006,1910,331.1727,627782.05047,0
748,2025-03-28 12:28:00,1896.05,1896.22,1894.79,1896.22,553.8486,2025-03-28 12:28:59.999,1049670.31453,1540,237.9254,450929.228806,0
749,2025-03-28 12:29:00,1896.23,1897.25,1895.29,1896.66,947.4475,2025-03-28 12:29:59.999,1796529.488202,2759,555.3073,1052873.195521,0
750,2025-03-28 12:30:00,1896.66,1903.87,1889.19,1889.57,7930.2687,2025-03-28 12:30:59.999,15040801.329217,14492,4015.909,7615553.201478,0
751,2025-03-28 12:31:00,1889.57,1891.77,1881.39,1885.8,3217.6387,2025-03-28 12:31:59.999,6068601.263296,8873,1447.0895,2728997.409173,0
752,2025-03-28 12:32:00,1885.8,1892.01,1885.74,1891.66,921.0004,2025-03-28 12:32:59.999,1739375.653132,4236,489.6218,924879.216451,0
753,2025-03-28 12:33:00,1891.65,1891.65,1884.44,1884.45,1238.6568,2025-03-28 12:33:59.999,2338970.782893,3854,290.0588,547591.821446,0
754,2025-03-28 12:34:00,1884.45,1886.62,1880.66,1885.3,1202.3842,2025-03-28 12:34:59.999,2265037.619021,5511,458.2586,863210.645061,0
755,2025-03-28 12:35:00,1885.3,1885.35,1881.71,1884.06,815.1677,2025-03-28 12:35:59.999,1534863.11816,3293,212.1117,399442.987803,0
756,2025-03-28 12:36:00,1884.11,1886.81,1884.11,1884.29,802.5376,2025-03-28 12:36:59.999,1513180.807129,3141,533.6606,1006203.165977,0
757,2025-03-28 12:37:00,1884.28,1887.03,1881.81,1882.42,467.2338,2025-03-28 12:37:59.999,880351.035422,3812,203.5165,383374.502796,0
758,2025-03-28 12:38:00,1882.43,1886.97,1882.43,1885.77,690.7495,2025-03-28 12:38:59.999,1302565.771529,3596,323.5374,610058.319656,0
759,2025-03-28 12:39:00,1885.77,1886.48,1884.32,1884.67,384.7774,2025-03-28 12:39:59.999,725440.009342,2217,200.4129,377810.1096,0
760,2025-03-28 12:40:00,1884.67,1885.63,1882.99,1884.92,432.2594,2025-03-28 12:40:59.999,814534.897096,2934,189.6315,357289.331912,0
761,2025-03-28 12:41:00,1884.92,1885.63,1882.6,1885.42,421.163,2025-03-28 12:41:59.999,793599.664544,2690,225.2809,424482.763513,0
762,2025-03-28 12:42:00,1885.41,1887.54,1885.15,1886.16,425.6306,2025-03-28 12:42:59.999,802980.770942,1986,206.2007,388985.505023,0
763,2025-03-28 12:43:00,1886.17,1888.11,1885.63,1888.11,235.5811,2025-03-28 12:43:59.999,444460.611043,1796,140.9535,265922.164097,0
764,2025-03-28 12:44:00,1888.12,1890.84,1888.03,1890.47,680.1611,2025-03-28 12:44:59.999,1285292.736096,2188,453.2328,856376.809351,0
765,2025-03-28 12:45:00,1890.48,1890.82,1888.73,1888.99,937.6437,2025-03-28 12:45:59.999,1771733.286761,1932,114.8759,217099.78668,0
766,2025-03-28 12:46:00,1889.0,1890.09,1886.87,1887.67,434.3304,2025-03-28 12:46:59.999,820071.827094,1763,120.6208,227755.539802,0
767,2025-03-28 12:47:00,1887.68,1889.28,1887.5,1888.75,324.3164,2025-03-28 12:47:59.999,612400.385141,1409,165.4041,312359.603626,0
768,2025-03-28 12:48:00,1888.76,1890.12,1888.6,1890.12,187.1465,2025-03-28 12:48:59.999,353627.326116,1213,130.4903,246572.593497,0
769,2025-03-28 12:49:00,1890.12,1891.72,1890.12,1891.6,222.9147,2025-03-28 12:49:59.999,421554.840534,1053,133.5626,252577.874926,0
770,2025-03-28 12:50:00,1891.6,1891.87,1890.43,1891.06,194.8915,2025-03-28 12:50:59.999,368571.324941,1204,96.0531,181635.100381,0
771,2025-03-28 12:51:00,1891.07,1891.31,1889.72,1890.32,196.455,2025-03-28 12:51:59.999,371392.27448,1216,77.4585,146421.176638,0
772,2025-03-28 12:52:00,1890.33,1890.94,1888.22,1888.23,517.1908,2025-03-28 12:52:59.999,977092.23376,1301,57.149,107994.002573,0
773,2025-03-28 12:53:00,1888.22,1888.22,1886.81,1888.02,281.8711,2025-03-28 12:53:59.999,532084.225114,1138,79.707,150443.03641,0
774,2025-03-28 12:54:00,1888.02,1891.22,1888.02,1891.22,218.0924,2025-03-28 12:54:59.999,412161.653778,917,158.218,298977.633522,0
775,2025-03-28 12:55:00,1891.22,1891.65,1890.33,1890.84,257.1336,2025-03-28 12:55:59.999,486211.406951,916,115.2894,217994.674481,0
776,2025-03-28 12:56:00,1890.83,1891.64,1885.75,1887.21,692.1239,2025-03-28 12:56:59.999,1307190.12718,3243,358.4664,676865.062716,0
777,2025-03-28 12:57:00,1887.22,1888.19,1887.17,1887.83,224.4724,2025-03-28 12:57:59.999,423757.287673,1724,104.9241,198058.661167,0
778,2025-03-28 12:58:00,1887.8,1887.8,1885.05,1885.06,493.4116,2025-03-28 12:58:59.999,930774.295712,1652,135.5224,255668.9986,0
779,2025-03-28 12:59:00,1885.06,1885.29,1883.78,1884.32,317.1805,2025-03-28 12:59:59.999,597733.377445,1164,136.3706,256985.074889,0
780,2025-03-28 13:00:00,1884.33,1884.9,1883.47,1884.15,609.7312,2025-03-28 13:00:59.999,1148900.761176,1914,371.2132,699467.130379,0
781,2025-03-28 13:01:00,1884.14,1886.18,1883.73,1884.65,484.9022,2025-03-28 13:01:59.999,914124.745454,1717,203.1022,382816.621276,0
782,2025-03-28 13:02:00,1884.66,1885.86,1883.01,1885.69,302.5718,2025-03-28 13:02:59.999,570218.899836,2444,165.918,312651.467313,0
783,2025-03-28 13:03:00,1885.68,1887.56,1885.68,1887.56,269.7576,2025-03-28 13:03:59.999,508945.108465,1475,176.2711,332583.367123,0
784,2025-03-28 13:04:00,1887.56,1887.56,1885.85,1886.22,402.2706,2025-03-28 13:04:59.999,759111.179864,1085,186.9354,352756.473275,0
785,2025-03-28 13:05:00,1886.21,1887.18,1885.82,1886.16,226.3015,2025-03-28 13:05:59.999,426938.292491,1313,55.5715,104819.915074,0
786,2025-03-28 13:06:00,1886.16,1888.19,1885.63,1887.17,190.2238,2025-03-28 13:06:59.999,358969.143605,1247,108.2684,204306.614809,0
787,2025-03-28 13:07:00,1887.18,1888.11,1880.45,1883.29,1475.2898,2025-03-28 13:07:59.999,2777579.304181,5482,783.4096,1474708.976638,0
788,2025-03-28 13:08:00,1883.28,1891.8,1883.28,1889.89,1573.552,2025-03-28 13:08:59.999,2972006.670296,5129,1015.847,1918642.057225,0
789,2025-03-28 13:09:00,1889.9,1892.75,1889.9,1891.31,564.5206,2025-03-28 13:09:59.999,1067965.378522,2541,265.0054,501294.58347,0
790,2025-03-28 13:10:00,1891.32,1893.09,1891.22,1892.65,576.8192,2025-03-28 13:10:59.999,1091260.183611,2536,365.1583,690804.719538,0
791,2025-03-28 13:11:00,1892.65,1895.65,1891.87,1895.32,317.2422,2025-03-28 13:11:59.999,600826.272284,2650,165.4671,313350.643233,0
792,2025-03-28 13:12:00,1895.33,1895.98,1894.53,1895.31,473.6886,2025-03-28 13:12:59.999,897660.898323,2076,224.9208,426212.836953,0
793,2025-03-28 13:13:00,1895.3,1896.33,1894.26,1896.31,489.3852,2025-03-28 13:13:59.999,927677.658955,2010,376.5791,713840.642681,0
794,2025-03-28 13:14:00,1896.32,1899.0,1895.39,1898.99,385.4511,2025-03-28 13:14:59.999,731101.077249,2120,225.1015,427004.877804,0
795,2025-03-28 13:15:00,1898.98,1899.13,1895.85,1895.95,447.6705,2025-03-28 13:15:59.999,849530.801448,2321,244.3822,463770.07796,0
796,2025-03-28 13:16:00,1895.96,1897.66,1895.46,1896.88,219.619,2025-03-28 13:16:59.999,416602.693371,1333,115.9146,219882.530421,0
797,2025-03-28 13:17:00,1896.88,1899.91,1896.08,1899.82,472.5522,2025-03-28 13:17:59.999,897232.835766,2168,307.1563,583158.203742,0
798,2025-03-28 13:18:00,1899.82,1900.31,1899.05,1899.83,489.4521,2025-03-28 13:18:59.999,929799.758321,1487,163.1991,310008.282978,0
799,2025-03-28 13:19:00,1899.83,1899.83,1899.06,1899.3,302.6869,2025-03-28 13:19:59.999,574917.803313,1185,201.2252,382196.739025,0
800,2025-03-28 13:20:00,1899.3,1899.99,1897.27,1897.28,262.6868,2025-03-28 13:20:59.999,498752.634252,1741,105.428,200162.657484,0
801,2025-03-28 13:21:00,1897.27,1898.54,1896.58,1898.54,245.4337,2025-03-28 13:21:59.999,465598.896228,1265,124.4055,236000.710657,0
802,2025-03-28 13:22:00,1898.54,1900.31,1898.31,1899.85,575.2937,2025-03-28 13:22:59.999,1092554.708171,1504,470.6083,893753.626519,0
803,2025-03-28 13:23:00,1899.85,1900.83,1898.28,1898.28,248.5043,2025-03-28 13:23:59.999,472111.296891,1255,120.1117,228212.922695,0
804,2025-03-28 13:24:00,1898.28,1898.29,1896.28,1896.37,486.3814,2025-03-28 13:24:59.999,922964.140968,1196,58.5894,111161.407648,0
805,2025-03-28 13:25:00,1896.36,1896.93,1894.66,1896.88,372.516,2025-03-28 13:25:59.999,706181.756097,2029,146.6606,278050.792195,0
806,2025-03-28 13:26:00,1896.88,1896.94,1894.66,1894.96,155.8948,2025-03-28 13:26:59.999,295509.254235,978,51.6569,97907.100767,0
807,2025-03-28 13:27:00,1894.96,1895.76,1894.6,1894.8,145.5196,2025-03-28 13:27:59.999,275787.654237,931,50.6527,95987.057322,0
808,2025-03-28 13:28:00,1894.8,1895.58,1894.24,1895.08,357.91,2025-03-28 13:28:59.999,678168.336003,1048,80.7737,153038.524989,0
809,2025-03-28 13:29:00,1895.09,1896.83,1895.04,1896.35,157.9213,2025-03-28 13:29:59.999,299446.378978,1047,108.5519,205832.715099,0
810,2025-03-28 13:30:00,1896.35,1896.67,1894.24,1894.44,274.7181,2025-03-28 13:30:59.999,520691.435131,1353,131.6282,249459.923292,0
811,2025-03-28 13:31:00,1894.43,1894.43,1890.08,1891.09,630.0031,2025-03-28 13:31:59.999,1192253.969169,2900,165.3319,312847.433378,0
812,2025-03-28 13:32:00,1891.08,1893.81,1890.82,1892.61,344.5324,2025-03-28 13:32:59.999,651856.109275,2739,149.0449,281971.722555,0
813,2025-03-28 13:33:00,1892.62,1893.46,1890.2,1890.51,236.5778,2025-03-28 13:33:59.999,447527.416089,1936,106.1667,200822.560643,0
814,2025-03-28 13:34:00,1890.52,1893.58,1890.2,1891.73,237.6037,2025-03-28 13:34:59.999,449519.563893,2073,108.6414,205513.71714,0
815,2025-03-28 13:35:00,1891.74,1894.25,1891.61,1892.92,422.4845,2025-03-28 13:35:59.999,799660.67763,2560,246.0603,465692.26708,0
816,2025-03-28 13:36:00,1892.93,1896.27,1892.93,1895.92,416.4024,2025-03-28 13:36:59.999,789116.007865,1956,304.7415,577467.871454,0
817,2025-03-28 13:37:00,1895.93,1900.0,1895.93,1899.55,639.1775,2025-03-28 13:37:59.999,1213647.781578,2958,428.3649,813323.618171,0
818,2025-03-28 13:38:00,1899.59,1901.08,1898.04,1900.86,573.0314,2025-03-28 13:38:59.999,1088252.757616,1944,268.3065,509659.842266,0
819,2025-03-28 13:39:00,1900.84,1902.26,1899.05,1899.18,656.8256,2025-03-28 13:39:59.999,1248309.494916,2330,303.7654,577237.673053,0
820,2025-03-28 13:40:00,1899.19,1899.92,1897.38,1897.74,1497.328,2025-03-28 13:40:59.999,2843436.583969,2115,230.2982,437279.35471,0
821,2025-03-28 13:41:00,1897.74,1898.47,1896.27,1897.04,314.2639,2025-03-28 13:41:59.999,596196.177837,2075,150.9428,286343.563667,0
822,2025-03-28 13:42:00,1897.04,1899.06,1894.15,1899.06,580.7239,2025-03-28 13:42:59.999,1100889.699029,2342,297.3779,563752.869071,0
823,2025-03-28 13:43:00,1899.06,1900.54,1897.19,1897.68,1449.625,2025-03-28 13:43:59.999,2752815.409516,2864,677.0904,1285792.923876,0
824,2025-03-28 13:44:00,1897.68,1897.84,1896.17,1896.26,254.7473,2025-03-28 13:44:59.999,483295.747513,1544,110.0142,208707.676289,0
825,2025-03-28 13:45:00,1896.27,1896.79,1894.5,1895.13,221.6462,2025-03-28 13:45:59.999,420155.008547,1415,115.2386,218452.035495,0
826,2025-03-28 13:46:00,1895.13,1896.27,1894.5,1895.06,364.2786,2025-03-28 13:46:59.999,690425.861627,2046,226.2168,428728.63517,0
827,2025-03-28 13:47:00,1895.07,1896.64,1894.24,1896.32,172.6444,2025-03-28 13:47:59.999,327264.47082,1317,112.7097,213656.913293,0
828,2025-03-28 13:48:00,1896.32,1897.26,1895.25,1896.71,295.9734,2025-03-28 13:48:59.999,561278.251615,1746,141.1056,267548.669084,0
829,2025-03-28 13:49:00,1896.71,1896.71,1894.46,1894.57,210.4431,2025-03-28 13:49:59.999,398932.508629,1283,115.3996,218763.39757,0
830,2025-03-28 13:50:00,1894.57,1894.57,1892.61,1893.68,329.9372,2025-03-28 13:50:59.999,624773.105463,2182,165.1467,312690.667047,0
831,2025-03-28 13:51:00,1893.69,1895.02,1891.59,1891.81,290.9456,2025-03-28 13:51:59.999,550823.903346,1683,160.9775,304774.746444,0
832,2025-03-28 13:52:00,1891.81,1892.21,1889.01,1889.43,554.3592,2025-03-28 13:52:59.999,1047925.113574,2168,231.3645,437316.167309,0
833,2025-03-28 13:53:00,1889.43,1889.43,1887.27,1888.24,726.8389,2025-03-28 13:53:59.999,1372421.91898,2517,309.9961,585307.931567,0
834,2025-03-28 13:54:00,1888.24,1889.8,1887.57,1887.58,316.6074,2025-03-28 13:54:59.999,598058.43591,1534,176.2458,332896.925428,0
835,2025-03-28 13:55:00,1887.58,1888.1,1885.3,1886.28,881.8564,2025-03-28 13:55:59.999,1663571.64414,2747,407.2351,768207.524081,0
836,2025-03-28 13:56:00,1886.29,1888.52,1886.28,1887.26,380.0763,2025-03-28 13:56:59.999,717266.787353,1825,263.3666,496996.637979,0
837,2025-03-28 13:57:00,1887.26,1889.11,1886.4,1889.11,220.2355,2025-03-28 13:57:59.999,415748.786315,1279,104.6794,197619.34362,0
838,2025-03-28 13:58:00,1889.11,1889.97,1887.37,1887.37,307.7367,2025-03-28 13:58:59.999,581349.0903,1596,195.0184,368426.027372,0
839,2025-03-28 13:59:00,1887.36,1887.75,1886.11,1886.82,334.2244,2025-03-28 13:59:59.999,630653.092035,1197,104.8778,197871.273881,0
840,2025-03-28 14:00:00,1886.82,1890.0,1885.04,1887.55,1062.2188,2025-03-28 14:00:59.999,2005077.498329,3805,540.9747,1021341.301453,0
841,2025-03-28 14:01:00,1887.55,1888.38,1885.74,1888.25,464.2477,2025-03-28 14:01:59.999,876085.538254,2386,234.9298,443314.636557,0
842,2025-03-28 14:02:00,1888.25,1890.14,1886.75,1890.14,366.1418,2025-03-28 14:02:59.999,691201.332288,1783,239.0944,451341.011947,0
843,2025-03-28 14:03:00,1890.13,1890.56,1885.91,1885.91,458.205,2025-03-28 14:03:59.999,865612.432289,1884,224.5235,424223.650894,0
844,2025-03-28 14:04:00,1885.91,1887.64,1885.66,1887.48,521.8013,2025-03-28 14:04:59.999,984653.245272,1699,247.7229,467426.943742,0
845,2025-03-28 14:05:00,1887.48,1890.15,1886.82,1890.02,809.2917,2025-03-28 14:05:59.999,1528000.792075,2432,526.238,993501.253506,0
846,2025-03-28 14:06:00,1890.03,1891.73,1887.59,1888.32,582.2558,2025-03-28 14:06:59.999,1100236.82548,2306,319.2003,603098.113233,0
847,2025-03-28 14:07:00,1888.31,1888.31,1885.4,1886.0,630.1331,2025-03-28 14:07:59.999,1188783.95872,2051,284.9391,537459.142682,0
848,2025-03-28 14:08:00,1886.01,1886.4,1877.34,1879.37,2619.4605,2025-03-28 14:08:59.999,4925095.234589,6166,775.3365,1457484.920058,0
849,2025-03-28 14:09:00,1879.38,1881.96,1876.34,1880.37,1573.6358,2025-03-28 14:09:59.999,2957756.476919,5503,869.362,1634140.983851,0
850,2025-03-28 14:10:00,1880.36,1882.43,1879.09,1880.7,949.7861,2025-03-28 14:10:59.999,1786427.834019,3742,471.0674,886018.230694,0
851,2025-03-28 14:11:00,1880.71,1883.39,1879.63,1882.93,513.7458,2025-03-28 14:11:59.999,966888.753402,2765,241.4786,454447.72983,0
852,2025-03-28 14:12:00,1882.93,1882.93,1877.74,1878.28,1829.0282,2025-03-28 14:12:59.999,3437120.391452,2964,246.3921,463144.219651,0
853,2025-03-28 14:13:00,1878.27,1879.62,1877.72,1879.26,861.2843,2025-03-28 14:13:59.999,1618235.766149,2260,338.6783,636289.601326,0
854,2025-03-28 14:14:00,1879.26,1881.12,1878.1,1881.02,741.1601,2025-03-28 14:14:59.999,1393020.531302,2687,371.4786,698223.964803,0
855,2025-03-28 14:15:00,1881.02,1882.72,1879.91,1881.89,1010.2049,2025-03-28 14:15:59.999,1900961.562136,3232,533.6449,1004155.920631,0
856,2025-03-28 14:16:00,1881.89,1883.24,1879.62,1880.59,625.685,2025-03-28 14:16:59.999,1177332.328083,2848,261.0734,491289.381623,0
857,2025-03-28 14:17:00,1880.6,1882.76,1879.75,1882.28,980.6433,2025-03-28 14:17:59.999,1845001.418643,3260,619.5275,1165679.083031,0
858,2025-03-28 14:18:00,1882.27,1882.27,1879.75,1879.93,562.6244,2025-03-28 14:18:59.999,1058016.747297,2030,195.9566,368478.636312,0
859,2025-03-28 14:19:00,1879.92,1881.79,1879.42,1881.78,329.9489,2025-03-28 14:19:59.999,620524.319834,1804,107.3373,201843.159249,0
860,2025-03-28 14:20:00,1881.79,1885.75,1881.79,1885.25,927.5561,2025-03-28 14:20:59.999,1747503.810247,3087,524.9546,988828.557394,0
861,2025-03-28 14:21:00,1885.24,1888.7,1883.82,1888.21,997.6297,2025-03-28 14:21:59.999,1882278.208488,2548,495.2765,934479.455785,0
862,2025-03-28 14:22:00,1888.21,1890.99,1887.74,1888.99,1070.2618,2025-03-28 14:22:59.999,2022121.308024,2605,656.9744,1241261.632046,0
863,2025-03-28 14:23:00,1888.99,1891.0,1888.35,1890.33,720.959,2025-03-28 14:23:59.999,1362272.933388,2237,336.0086,634837.876298,0
864,2025-03-28 14:24:00,1890.34,1890.68,1888.11,1889.82,473.2771,2025-03-28 14:24:59.999,894105.808624,1941,223.1503,421571.916274,0
865,2025-03-28 14:25:00,1889.82,1890.76,1887.79,1890.7,594.5481,2025-03-28 14:25:59.999,1123355.133151,2347,262.7542,496421.16349,0
866,2025-03-28 14:26:00,1890.69,1890.7,1887.58,1887.58,658.0226,2025-03-28 14:26:59.999,1243184.790112,2479,206.4221,389975.898917,0
867,2025-03-28 14:27:00,1887.58,1889.62,1887.18,1887.38,670.364,2025-03-28 14:27:59.999,1265704.250815,2657,284.9448,537906.877619,0
868,2025-03-28 14:28:00,1887.38,1889.2,1886.03,1889.0,526.5282,2025-03-28 14:28:59.999,993943.965141,2297,212.4759,401090.372878,0
869,2025-03-28 14:29:00,1889.01,1889.65,1888.39,1888.67,466.9286,2025-03-28 14:29:59.999,882079.346872,1773,173.8424,328397.121779,0
870,2025-03-28 14:30:00,1888.67,1890.31,1888.18,1890.01,826.7185,2025-03-28 14:30:59.999,1561910.552865,3691,413.448,781129.380835,0
871,2025-03-28 14:31:00,1890.0,1890.3,1885.03,1886.27,708.137,2025-03-28 14:31:59.999,1336912.008819,2516,170.5117,321899.608638,0
872,2025-03-28 14:32:00,1886.27,1886.43,1884.49,1884.79,587.8227,2025-03-28 14:32:59.999,1108326.111939,1879,99.2922,187182.316529,0
873,2025-03-28 14:33:00,1884.79,1886.17,1883.49,1885.37,965.1173,2025-03-28 14:33:59.999,1818768.699837,2171,391.8373,738352.740265,0
874,2025-03-28 14:34:00,1885.37,1887.6,1884.36,1887.58,515.0162,2025-03-28 14:34:59.999,971198.750877,1670,336.0511,633742.279603,0
875,2025-03-28 14:35:00,1887.59,1889.71,1887.57,1888.46,642.4573,2025-03-28 14:35:59.999,1213510.17515,1971,300.536,567658.044531,0
876,2025-03-28 14:36:00,1888.47,1888.47,1885.47,1885.67,553.7407,2025-03-28 14:36:59.999,1044804.546236,1684,143.9082,271464.870361,0
877,2025-03-28 14:37:00,1885.67,1886.12,1884.52,1886.12,324.0046,2025-03-28 14:37:59.999,610791.767281,1458,161.7554,304914.900966,0
878,2025-03-28 14:38:00,1886.13,1889.69,1885.15,1889.69,524.3467,2025-03-28 14:38:59.999,989582.530914,1742,295.7064,558134.180242,0
879,2025-03-28 14:39:00,1889.68,1891.82,1889.68,1891.82,395.5213,2025-03-28 14:39:59.999,747867.050871,1251,188.9597,357273.455163,0
880,2025-03-28 14:40:00,1891.83,1893.7,1891.62,1891.63,772.4005,2025-03-28 14:40:59.999,1462009.987187,2616,341.4934,646344.551157,0
881,2025-03-28 14:41:00,1891.63,1891.63,1888.37,1889.3,304.4393,2025-03-28 14:41:59.999,575221.147537,1590,146.149,276090.091533,0
882,2025-03-28 14:42:00,1889.29,1893.15,1889.19,1893.14,253.2761,2025-03-28 14:42:59.999,478981.717717,1942,223.995,423617.426328,0
883,2025-03-28 14:43:00,1893.14,1893.81,1892.49,1893.36,284.8892,2025-03-28 14:43:59.999,539385.222677,1592,156.3965,296103.012028,0
884,2025-03-28 14:44:00,1893.36,1893.54,1891.97,1893.08,210.7206,2025-03-28 14:44:59.999,398845.540484,1600,72.0775,136428.043811,0
885,2025-03-28 14:45:00,1893.07,1893.49,1892.0,1893.49,345.1806,2025-03-28 14:45:59.999,653271.658986,1661,239.2097,452700.772513,0
886,2025-03-28 14:46:00,1893.49,1894.0,1889.54,1890.11,432.484,2025-03-28 14:46:59.999,818438.0296,2099,80.0098,151411.169266,0
887,2025-03-28 14:47:00,1890.1,1890.78,1889.19,1890.78,242.6236,2025-03-28 14:47:59.999,458569.269282,1487,141.3527,267163.434292,0
888,2025-03-28 14:48:00,1890.78,1891.21,1889.69,1890.43,242.0962,2025-03-28 14:48:59.999,457671.856089,1993,96.9773,183296.685184,0
889,2025-03-28 14:49:00,1890.42,1892.0,1890.2,1891.36,269.918,2025-03-28 14:49:59.999,510458.423367,1233,165.0044,312023.082349,0
890,2025-03-28 14:50:00,1891.36,1891.77,1889.83,1891.76,442.4152,2025-03-28 14:50:59.999,836505.654697,2229,197.0678,372652.252934,0
891,2025-03-28 14:51:00,1891.76,1893.83,1891.21,1891.21,348.4759,2025-03-28 14:51:59.999,659446.698626,2397,150.6397,285028.496037,0
892,2025-03-28 14:52:00,1891.22,1892.55,1890.99,1891.71,139.8956,2025-03-28 14:52:59.999,264652.656036,1433,91.5201,173137.827129,0
893,2025-03-28 14:53:00,1891.72,1893.24,1891.72,1892.86,262.7069,2025-03-28 14:53:59.999,497243.912315,1324,152.4683,288569.039752,0
894,2025-03-28 14:54:00,1892.86,1894.45,1892.85,1894.01,578.2648,2025-03-28 14:54:59.999,1094974.365533,1208,216.8712,410684.413512,0
895,2025-03-28 14:55:00,1894.0,1894.0,1890.2,1890.21,187.9503,2025-03-28 14:55:59.999,355536.022553,1083,38.1431,72156.660977,0
896,2025-03-28 14:56:00,1890.21,1890.21,1886.81,1887.2,304.3974,2025-03-28 14:56:59.999,574819.643719,1375,85.5868,161602.257425,0
897,2025-03-28 14:57:00,1887.2,1887.51,1886.49,1887.06,226.5678,2025-03-28 14:57:59.999,427542.8571,1072,145.7468,275022.07969,0
898,2025-03-28 14:58:00,1887.07,1888.43,1886.51,1888.05,348.4049,2025-03-28 14:58:59.999,657677.706707,1512,275.1069,519313.086493,0
899,2025-03-28 14:59:00,1888.05,1888.43,1887.62,1887.94,213.8824,2025-03-28 14:59:59.999,403832.128332,1008,79.1645,149453.312931,0
900,2025-03-28 15:00:00,1887.94,1888.29,1885.66,1886.84,460.8867,2025-03-28 15:00:59.999,869568.71819,2296,169.2983,319437.866833,0
901,2025-03-28 15:01:00,1886.85,1886.85,1884.88,1885.02,808.2578,2025-03-28 15:01:59.999,1523951.280223,2312,482.0564,908890.911617,0
902,2025-03-28 15:02:00,1885.01,1885.01,1883.0,1883.61,455.1247,2025-03-28 15:02:59.999,857391.86691,1914,200.9144,378497.452657,0
903,2025-03-28 15:03:00,1883.61,1885.63,1883.42,1883.85,645.4732,2025-03-28 15:03:59.999,1216470.35595,2304,430.6288,811550.763367,0
904,2025-03-28 15:04:00,1883.85,1884.51,1882.63,1884.51,206.7933,2025-03-28 15:04:59.999,389433.621419,1335,112.4798,211817.718122,0
905,2025-03-28 15:05:00,1884.51,1885.17,1882.46,1883.46,607.5044,2025-03-28 15:05:59.999,1144208.827816,1725,261.258,492222.002746,0
906,2025-03-28 15:06:00,1883.47,1883.76,1880.52,1883.75,726.0113,2025-03-28 15:06:59.999,1366587.939741,2412,496.4321,934437.205821,0
907,2025-03-28 15:07:00,1883.75,1884.15,1881.52,1881.94,230.2845,2025-03-28 15:07:59.999,433648.824511,1772,118.2263,222630.096487,0
908,2025-03-28 15:08:00,1881.93,1882.42,1881.21,1881.72,683.1476,2025-03-28 15:08:59.999,1285667.364179,1748,571.5029,1075554.545649,0
909,2025-03-28 15:09:00,1881.72,1882.52,1880.81,1881.64,326.2686,2025-03-28 15:09:59.999,613872.424946,1639,230.4828,433644.878599,0
910,2025-03-28 15:10:00,1881.63,1888.2,1881.22,1885.57,1408.0705,2025-03-28 15:10:59.999,2654414.873722,4812,908.727,1713020.120697,0
911,2025-03-28 15:11:00,1885.53,1886.91,1884.57,1885.29,484.3638,2025-03-28 15:11:59.999,913402.94981,2081,282.491,532678.279333,0
912,2025-03-28 15:12:00,1885.29,1885.29,1882.22,1883.18,618.9813,2025-03-28 15:12:59.999,1165953.54313,2329,231.4264,435884.221222,0
913,2025-03-28 15:13:00,1883.17,1888.17,1883.14,1888.17,1120.6546,2025-03-28 15:13:59.999,2113611.775957,2468,902.5414,1702052.913504,0
914,2025-03-28 15:14:00,1888.17,1888.47,1886.66,1886.72,279.2615,2025-03-28 15:14:59.999,527156.456922,1314,107.6422,203204.753696,0
915,2025-03-28 15:15:00,1886.71,1887.82,1885.47,1885.77,347.4719,2025-03-28 15:15:59.999,655533.973802,1870,143.8144,271319.969161,0
916,2025-03-28 15:16:00,1885.76,1886.94,1884.18,1886.66,277.3137,2025-03-28 15:16:59.999,522879.421114,1428,164.2744,309743.385687,0
917,2025-03-28 15:17:00,1886.67,1888.41,1886.66,1887.54,288.9195,2025-03-28 15:17:59.999,545405.995512,1261,108.2379,204298.618796,0
918,2025-03-28 15:18:00,1887.55,1888.67,1886.67,1886.67,241.9484,2025-03-28 15:18:59.999,456729.297371,1550,85.1511,160731.021314,0
919,2025-03-28 15:19:00,1886.67,1886.67,1884.67,1885.04,279.3366,2025-03-28 15:19:59.999,526770.17566,1423,86.5077,163089.635862,0
920,2025-03-28 15:20:00,1885.03,1885.45,1882.22,1882.48,248.9165,2025-03-28 15:20:59.999,468995.209224,1759,82.6181,155634.445336,0
921,2025-03-28 15:21:00,1882.47,1883.24,1882.22,1882.23,465.9198,2025-03-28 15:21:59.999,877154.073263,1649,189.4774,356711.959794,0
922,2025-03-28 15:22:00,1882.22,1882.23,1881.39,1882.02,312.1453,2025-03-28 15:22:59.999,587388.249833,1027,182.4774,343368.72279,0
923,2025-03-28 15:23:00,1882.01,1882.01,1880.59,1880.6,161.0163,2025-03-28 15:23:59.999,302926.287181,1195,87.655,164911.579085,0
924,2025-03-28 15:24:00,1880.6,1880.6,1878.4,1878.86,417.7354,2025-03-28 15:24:59.999,785064.41856,1938,140.0692,263187.085547,0
925,2025-03-28 15:25:00,1878.87,1880.83,1878.43,1878.44,311.2111,2025-03-28 15:25:59.999,584949.289689,2005,200.8612,377521.623117,0
926,2025-03-28 15:26:00,1878.43,1881.11,1878.19,1881.11,250.3163,2025-03-28 15:26:59.999,470601.477444,1869,186.3661,350371.508304,0
927,2025-03-28 15:27:00,1881.12,1883.18,1881.12,1882.75,306.7159,2025-03-28 15:27:59.999,577379.083223,1390,261.717,492665.860283,0
928,2025-03-28 15:28:00,1882.75,1882.75,1881.29,1881.48,181.7009,2025-03-28 15:28:59.999,341945.195165,712,51.9015,97650.525466,0
929,2025-03-28 15:29:00,1881.47,1882.75,1881.3,1881.53,212.8293,2025-03-28 15:29:59.999,400480.239532,884,159.9111,300896.337845,0
930,2025-03-28 15:30:00,1881.54,1883.56,1881.11,1882.78,3483.3837,2025-03-28 15:30:59.999,6558552.81812,2288,1064.3913,2003709.261395,0
931,2025-03-28 15:31:00,1882.78,1885.16,1882.64,1884.33,373.1065,2025-03-28 15:31:59.999,702765.855279,1227,230.0016,433213.545017,0
932,2025-03-28 15:32:00,1884.33,1885.16,1883.96,1885.15,112.0929,2025-03-28 15:32:59.999,211224.042333,811,62.8148,118362.752513,0
933,2025-03-28 15:33:00,1885.15,1885.16,1882.98,1884.54,241.5123,2025-03-28 15:33:59.999,455053.640461,1296,121.6595,229186.885105,0
934,2025-03-28 15:34:00,1884.54,1884.55,1882.5,1882.5,224.6026,2025-03-28 15:34:59.999,423092.334945,946,102.2392,192562.16041,0
935,2025-03-28 15:35:00,1882.5,1884.13,1882.22,1884.12,199.1142,2025-03-28 15:35:59.999,374923.975035,1325,144.1602,271457.4276,0
936,2025-03-28 15:36:00,1884.13,1885.16,1884.0,1884.74,89.5621,2025-03-28 15:36:59.999,168785.327434,895,56.0696,105659.935285,0
937,2025-03-28 15:37:00,1884.75,1885.26,1883.78,1885.25,274.7104,2025-03-28 15:37:59.999,517704.066244,1243,177.689,334875.005301,0
938,2025-03-28 15:38:00,1885.26,1885.79,1884.95,1885.02,113.571,2025-03-28 15:38:59.999,214117.227869,838,62.1379,117149.338063,0
939,2025-03-28 15:39:00,1885.02,1886.95,1885.01,1886.26,343.0259,2025-03-28 15:39:59.999,646913.16088,1435,255.1719,481207.328083,0
940,2025-03-28 15:40:00,1886.25,1887.17,1884.58,1885.03,356.4094,2025-03-28 15:40:59.999,672123.108324,1623,184.2244,347386.402247,0
941,2025-03-28 15:41:00,1885.04,1885.86,1884.24,1884.25,207.0679,2025-03-28 15:41:59.999,390347.657866,1130,153.3917,289167.46845,0
942,2025-03-28 15:42:00,1884.25,1884.25,1882.36,1882.37,181.6867,2025-03-28 15:42:59.999,342190.142317,966,76.5378,144146.162407,0
943,2025-03-28 15:43:00,1882.36,1882.36,1879.66,1880.57,399.5231,2025-03-28 15:43:59.999,751272.668331,1546,46.2736,87015.133691,0
944,2025-03-28 15:44:00,1880.52,1880.76,1879.78,1879.81,133.4382,2025-03-28 15:44:59.999,250878.997855,774,55.5631,104471.392941,0
945,2025-03-28 15:45:00,1879.81,1880.63,1879.19,1880.63,184.1901,2025-03-28 15:45:59.999,346244.854362,1251,105.0993,197569.705562,0
946,2025-03-28 15:46:00,1880.62,1881.6,1880.25,1881.59,151.3717,2025-03-28 15:46:59.999,284713.800163,1302,95.1298,178933.098768,0
947,2025-03-28 15:47:00,1881.59,1882.38,1881.11,1881.39,228.3904,2025-03-28 15:47:59.999,429805.462983,1363,115.9113,218138.245652,0
948,2025-03-28 15:48:00,1881.38,1882.74,1881.21,1882.73,498.6339,2025-03-28 15:48:59.999,938284.801844,1420,354.3121,666696.429141,0
949,2025-03-28 15:49:00,1882.73,1884.21,1882.58,1882.93,382.6567,2025-03-28 15:49:59.999,720583.516082,1105,303.0193,570607.170117,0
950,2025-03-28 15:50:00,1882.92,1882.92,1879.66,1880.37,990.7554,2025-03-28 15:50:59.999,1863345.804935,1818,333.96,627953.79715,0
951,2025-03-28 15:51:00,1880.34,1882.86,1880.33,1881.8,517.0417,2025-03-28 15:51:59.999,972843.944687,1637,407.7938,767253.584666,0
952,2025-03-28 15:52:00,1881.8,1882.14,1879.19,1879.46,165.1513,2025-03-28 15:52:59.999,310619.117912,808,59.4805,111894.189445,0
953,2025-03-28 15:53:00,1879.46,1879.47,1877.15,1878.84,2825.8988,2025-03-28 15:53:59.999,5307852.149438,2134,383.3697,720254.740999,0
954,2025-03-28 15:54:00,1878.84,1879.03,1872.36,1874.15,1643.5067,2025-03-28 15:54:59.999,3081708.948205,4178,651.1185,1220895.153425,0
955,2025-03-28 15:55:00,1874.15,1876.07,1874.15,1875.17,594.902,2025-03-28 15:55:59.999,1115620.995218,2580,345.0555,647062.629726,0
956,2025-03-28 15:56:00,1875.18,1876.56,1875.17,1876.36,313.3605,2025-03-28 15:56:59.999,587853.258013,1806,155.6588,291994.294113,0
957,2025-03-28 15:57:00,1876.35,1876.35,1872.38,1872.81,515.8429,2025-03-28 15:57:59.999,966814.071274,2275,158.1838,296391.197433,0
958,2025-03-28 15:58:00,1872.81,1874.74,1871.58,1874.36,729.8041,2025-03-28 15:58:59.999,1366894.727738,2421,345.1252,646391.449656,0
959,2025-03-28 15:59:00,1874.36,1875.16,1872.11,1872.13,1271.4678,2025-03-28 15:59:59.999,2382040.446994,2567,389.7245,730270.076493,0
960,2025-03-28 16:00:00,1872.13,1874.46,1872.01,1874.16,474.5955,2025-03-28 16:00:59.999,888953.502195,2010,304.4718,570298.635472,0
961,2025-03-28 16:01:00,1874.18,1874.18,1870.05,1873.34,3989.2148,2025-03-28 16:01:59.999,7467187.85527,3475,2754.5784,5156293.382486,0
962,2025-03-28 16:02:00,1873.36,1873.95,1872.53,1873.77,268.8193,2025-03-28 16:02:59.999,503596.009425,1818,180.2486,337669.752665,0
963,2025-03-28 16:03:00,1873.77,1876.28,1873.31,1875.76,443.2254,2025-03-28 16:03:59.999,831044.509578,2146,242.83,455276.805482,0
964,2025-03-28 16:04:00,1875.76,1876.65,1875.0,1876.46,292.6934,2025-03-28 16:04:59.999,549144.054045,1428,141.864,266146.616211,0
965,2025-03-28 16:05:00,1876.46,1876.63,1875.39,1876.51,386.1942,2025-03-28 16:05:59.999,724582.231114,1554,90.0932,169027.33424,0
966,2025-03-28 16:06:00,1876.52,1877.91,1876.39,1876.64,269.2034,2025-03-28 16:06:59.999,505319.640061,1785,173.1438,325004.170234,0
967,2025-03-28 16:07:00,1876.64,1878.0,1875.61,1878.0,227.4506,2025-03-28 16:07:59.999,426862.869666,1940,139.169,261213.987158,0
968,2025-03-28 16:08:00,1877.99,1878.68,1876.78,1877.18,375.5283,2025-03-28 16:08:59.999,705142.308218,1963,270.7171,508306.784194,0
969,2025-03-28 16:09:00,1877.18,1877.18,1874.15,1874.16,332.1814,2025-03-28 16:09:59.999,623115.615612,1288,73.0125,136941.647234,0
970,2025-03-28 16:10:00,1874.16,1874.79,1873.6,1874.79,320.3022,2025-03-28 16:10:59.999,600336.656734,1378,154.3297,289257.443996,0
971,2025-03-28 16:11:00,1874.79,1875.5,1874.6,1875.15,184.621,2025-03-28 16:11:59.999,346170.970106,1353,96.8061,181502.08556,0
972,2025-03-28 16:12:00,1875.16,1875.48,1870.68,1870.73,253.6512,2025-03-28 16:12:59.999,475035.729472,1803,80.2096,150248.939619,0
973,2025-03-28 16:13:00,1870.74,1871.45,1869.57,1870.1,647.0832,2025-03-28 16:13:59.999,1210287.187659,3194,182.6256,341579.120915,0
974,2025-03-28 16:14:00,1870.05,1870.35,1866.54,1868.33,1630.5545,2025-03-28 16:14:59.999,3046528.747118,4555,636.7834,1189766.157214,0
975,2025-03-28 16:15:00,1868.32,1871.4,1868.32,1870.07,707.4318,2025-03-28 16:15:59.999,1323021.168883,2547,345.799,646578.045499,0
976,2025-03-28 16:16:00,1870.08,1871.02,1866.57,1866.85,966.7402,2025-03-28 16:16:59.999,1807492.726024,3078,466.0713,871606.763766,0
977,2025-03-28 16:17:00,1866.84,1867.34,1862.14,1865.48,1886.331,2025-03-28 16:17:59.999,3517535.401912,6684,779.7631,1454181.548052,0
978,2025-03-28 16:18:00,1865.49,1867.89,1865.26,1866.69,558.767,2025-03-28 16:18:59.999,1042853.273479,3043,414.1709,772983.18231,0
979,2025-03-28 16:19:00,1866.68,1868.37,1866.61,1867.61,327.7354,2025-03-28 16:19:59.999,611985.456224,2147,99.4197,185641.85466,0
980,2025-03-28 16:20:00,1867.61,1870.63,1867.61,1870.55,381.3752,2025-03-28 16:20:59.999,712943.817087,1963,278.7682,521095.809925,0
981,2025-03-28 16:21:00,1870.56,1873.1,1870.56,1872.01,459.0378,2025-03-28 16:21:59.999,859314.230327,2584,298.2572,558299.067378,0
982,2025-03-28 16:22:00,1872.01,1873.04,1871.11,1871.93,242.4262,2025-03-28 16:22:59.999,453833.081164,1621,105.3833,197272.855837,0
983,2025-03-28 16:23:00,1871.93,1873.59,1870.1,1873.59,267.5467,2025-03-28 16:23:59.999,500755.471066,1992,161.6995,302651.21073,0
984,2025-03-28 16:24:00,1873.6,1874.86,1873.38,1874.79,174.0626,2025-03-28 16:24:59.999,326228.82359,1423,128.7032,241214.505939,0
985,2025-03-28 16:25:00,1874.8,1875.7,1873.63,1875.7,306.4473,2025-03-28 16:25:59.999,574478.389766,1812,204.0691,382565.348725,0
986,2025-03-28 16:26:00,1875.69,1876.13,1874.7,1876.13,240.6279,2025-03-28 16:26:59.999,451319.203362,1471,124.1812,232914.277836,0
987,2025-03-28 16:27:00,1876.13,1876.72,1875.05,1875.78,182.6754,2025-03-28 16:27:59.999,342659.717758,1191,92.1143,172779.945617,0
988,2025-03-28 16:28:00,1875.79,1875.99,1873.46,1873.9,310.7367,2025-03-28 16:28:59.999,582645.807436,1484,119.1469,223338.571454,0
989,2025-03-28 16:29:00,1873.91,1874.06,1872.22,1872.53,143.9208,2025-03-28 16:29:59.999,269588.428553,887,31.5871,59161.451871,0
990,2025-03-28 16:30:00,1872.54,1875.06,1872.14,1875.05,179.0316,2025-03-28 16:30:59.999,335361.686183,1835,129.24,242072.05493,0
991,2025-03-28 16:31:00,1875.06,1875.06,1872.91,1872.91,235.8547,2025-03-28 16:31:59.999,441937.619464,1512,94.7315,177490.170784,0
992,2025-03-28 16:32:00,1872.92,1875.71,1872.86,1875.71,140.8095,2025-03-28 16:32:59.999,263897.92316,1155,95.6311,179243.353628,0
993,2025-03-28 16:33:00,1875.7,1876.65,1874.74,1875.56,423.218,2025-03-28 16:33:59.999,793930.847935,1312,275.5442,516957.477243,0
994,2025-03-28 16:34:00,1875.57,1875.57,1873.91,1875.15,112.1024,2025-03-28 16:34:59.999,210150.968902,1099,51.0271,95651.38865,0
995,2025-03-28 16:35:00,1875.16,1877.18,1874.15,1877.18,300.0287,2025-03-28 16:35:59.999,562482.70425,1799,225.268,422333.925451,0
996,2025-03-28 16:36:00,1877.17,1878.86,1876.2,1878.62,332.8105,2025-03-28 16:36:59.999,624849.242128,1947,222.4489,417683.230402,0
997,2025-03-28 16:37:00,1878.62,1878.84,1877.07,1877.07,139.0075,2025-03-28 16:37:59.999,261084.089581,1160,53.7871,101030.016582,0
998,2025-03-28 16:38:00,1877.07,1877.07,1874.0,1874.48,316.3296,2025-03-28 16:38:59.999,593140.120342,1322,68.0697,127646.257732,0
999,2025-03-28 16:39:00,1874.49,1874.49,1873.27,1874.26,160.9065,2025-03-28 16:39:59.999,301536.60638,949,41.6466,78039.43883,0
1000,2025-03-28 16:40:00,1874.24,1877.0,1873.9,1876.88,157.9106,2025-03-28 16:40:59.999,296111.446467,1130,134.1166,251495.005576,0
1001,2025-03-28 16:41:00,1876.88,1876.99,1875.54,1875.54,156.6544,2025-03-28 16:41:59.999,293920.653466,1228,73.3971,137708.337034,0
1002,2025-03-28 16:42:00,1875.54,1878.38,1875.16,1875.37,285.1637,2025-03-28 16:42:59.999,535137.176285,1550,150.1297,281687.05655,0
1003,2025-03-28 16:43:00,1875.36,1876.14,1874.04,1874.7,179.5942,2025-03-28 16:43:59.999,336737.2749,1044,77.0842,144531.780921,0
1004,2025-03-28 16:44:00,1874.71,1874.71,1873.89,1874.4,203.6403,2025-03-28 16:44:59.999,381657.842333,921,76.8014,143929.201037,0
1005,2025-03-28 16:45:00,1874.4,1874.69,1872.38,1872.38,549.909,2025-03-28 16:45:59.999,1030542.474248,1454,51.3997,96320.619029,0
1006,2025-03-28 16:46:00,1872.38,1873.68,1872.12,1873.45,973.557,2025-03-28 16:46:59.999,1823070.969639,1962,235.4881,440949.736872,0
1007,2025-03-28 16:47:00,1873.44,1874.3,1871.11,1871.54,782.9171,2025-03-28 16:47:59.999,1466489.248705,1701,333.8802,625286.916171,0
1008,2025-03-28 16:48:00,1871.54,1871.98,1869.48,1870.01,317.7427,2025-03-28 16:48:59.999,594403.705672,2136,118.7464,222155.649773,0
1009,2025-03-28 16:49:00,1870.01,1870.03,1866.8,1866.81,428.5012,2025-03-28 16:49:59.999,800348.602031,2581,142.6339,266335.619615,0
1010,2025-03-28 16:50:00,1866.81,1868.48,1866.33,1867.07,265.5648,2025-03-28 16:50:59.999,495933.578706,2342,123.3818,230397.424942,0
1011,2025-03-28 16:51:00,1867.08,1867.08,1863.54,1866.11,723.3491,2025-03-28 16:51:59.999,1349273.612035,3193,303.2485,565488.378876,0
1012,2025-03-28 16:52:00,1866.1,1869.18,1866.08,1869.18,316.2606,2025-03-28 16:52:59.999,590699.647939,1994,235.4801,439792.117289,0
1013,2025-03-28 16:53:00,1869.18,1869.85,1868.09,1868.97,273.2413,2025-03-28 16:53:59.999,510686.582293,1396,159.1239,297389.495079,0
1014,2025-03-28 16:54:00,1868.96,1872.75,1868.55,1872.44,442.1275,2025-03-28 16:54:59.999,827274.595188,1927,315.612,590610.574614,0
1015,2025-03-28 16:55:00,1872.43,1873.38,1872.12,1872.48,625.3168,2025-03-28 16:55:59.999,1171166.095333,1745,197.1564,369245.265266,0
1016,2025-03-28 16:56:00,1872.49,1872.52,1870.25,1870.77,210.3172,2025-03-28 16:56:59.999,393640.636238,1328,56.1071,104985.025642,0
1017,2025-03-28 16:57:00,1870.77,1870.93,1869.8,1870.29,154.8259,2025-03-28 16:57:59.999,289592.250133,1085,81.9409,153268.432693,0
1018,2025-03-28 16:58:00,1870.29,1870.4,1869.56,1869.91,135.3729,2025-03-28 16:58:59.999,253147.200991,791,48.5146,90718.827554,0
1019,2025-03-28 16:59:00,1869.9,1870.07,1869.09,1869.94,184.7152,2025-03-28 16:59:59.999,345350.470166,1060,66.5288,124374.401549,0
1020,2025-03-28 17:00:00,1869.88,1870.96,1869.18,1870.4,203.6165,2025-03-28 17:00:59.999,380736.099669,1607,111.9719,209373.575887,0
1021,2025-03-28 17:01:00,1870.4,1870.4,1868.74,1869.23,366.7564,2025-03-28 17:01:59.999,685634.940188,1356,135.0866,252523.715958,0
1022,2025-03-28 17:02:00,1869.24,1871.5,1869.24,1871.5,325.0483,2025-03-28 17:02:59.999,607918.036734,1343,161.4679,302025.413626,0
1023,2025-03-28 17:03:00,1871.51,1872.45,1869.63,1870.46,185.8574,2025-03-28 17:03:59.999,347753.257298,1727,72.6172,135871.433944,0
1024,2025-03-28 17:04:00,1870.45,1871.48,1869.53,1869.89,86.41,2025-03-28 17:04:59.999,161622.634995,833,30.6459,57319.708417,0
1025,2025-03-28 17:05:00,1869.88,1870.81,1868.26,1868.51,187.8049,2025-03-28 17:05:59.999,351057.20835,1279,61.0189,114069.113427,0
1026,2025-03-28 17:06:00,1868.51,1869.1,1868.08,1868.82,79.2711,2025-03-28 17:06:59.999,148123.693114,1253,36.8865,68926.306269,0
1027,2025-03-28 17:07:00,1868.83,1869.43,1866.57,1868.09,236.1783,2025-03-28 17:07:59.999,441153.367523,1807,99.2229,185335.803991,0
1028,2025-03-28 17:08:00,1868.08,1868.4,1866.66,1867.14,151.4021,2025-03-28 17:08:59.999,282718.982298,1254,82.406,153871.985426,0
1029,2025-03-28 17:09:00,1867.15,1868.22,1867.15,1867.74,520.3838,2025-03-28 17:09:59.999,971998.683345,1385,420.4457,785319.64651,0
1030,2025-03-28 17:10:00,1867.74,1869.19,1867.33,1868.86,124.1233,2025-03-28 17:10:59.999,231876.66393,1433,67.2477,125631.876943,0
1031,2025-03-28 17:11:00,1868.86,1869.85,1865.76,1866.08,290.1497,2025-03-28 17:11:59.999,541848.266682,1740,68.6379,128258.653996,0
1032,2025-03-28 17:12:00,1866.08,1869.28,1866.08,1869.04,268.3037,2025-03-28 17:12:59.999,501247.386911,1714,103.2265,192813.660269,0
1033,2025-03-28 17:13:00,1869.04,1870.37,1867.41,1870.06,203.0875,2025-03-28 17:13:59.999,379493.172282,1642,91.4678,170949.9585,0
1034,2025-03-28 17:14:00,1870.06,1870.39,1869.55,1870.38,156.3325,2025-03-28 17:14:59.999,292341.365662,606,55.6286,104022.486407,0
1035,2025-03-28 17:15:00,1870.39,1871.28,1869.03,1869.6,754.2276,2025-03-28 17:15:59.999,1410484.266788,1565,269.8236,504607.14452,0
1036,2025-03-28 17:16:00,1869.61,1871.7,1869.49,1871.69,336.6385,2025-03-28 17:16:59.999,629693.412347,2003,175.1032,327523.952896,0
1037,2025-03-28 17:17:00,1871.7,1876.77,1871.65,1875.66,1152.6346,2025-03-28 17:17:59.999,2161020.562218,2983,864.8369,1621435.042586,0
1038,2025-03-28 17:18:00,1875.66,1876.42,1874.52,1876.35,251.6769,2025-03-28 17:18:59.999,471992.562114,1301,176.5475,331096.096634,0
1039,2025-03-28 17:19:00,1876.35,1877.96,1876.14,1876.15,566.7683,2025-03-28 17:19:59.999,1063787.370665,2018,380.0405,713273.886802,0
1040,2025-03-28 17:20:00,1876.14,1878.73,1875.72,1878.31,381.6034,2025-03-28 17:20:59.999,716486.551936,1727,254.2922,477379.017723,0
1041,2025-03-28 17:21:00,1878.31,1879.01,1877.53,1878.86,149.5971,2025-03-28 17:21:59.999,280996.287561,1386,82.4862,154941.53491,0
1042,2025-03-28 17:22:00,1878.87,1879.08,1876.97,1877.45,131.2662,2025-03-28 17:22:59.999,246476.067618,1187,41.0826,77127.286924,0
1043,2025-03-28 17:23:00,1877.45,1878.02,1876.37,1878.02,228.3334,2025-03-28 17:23:59.999,428617.044797,1432,162.5957,305207.510773,0
1044,2025-03-28 17:24:00,1878.03,1879.2,1876.17,1876.17,377.3361,2025-03-28 17:24:59.999,708553.657064,1270,179.0976,336357.800121,0
1045,2025-03-28 17:25:00,1876.17,1876.73,1872.64,1874.18,488.8182,2025-03-28 17:25:59.999,916525.904576,1873,152.2251,285261.803022,0
1046,2025-03-28 17:26:00,1874.17,1874.62,1873.03,1873.42,346.6416,2025-03-28 17:26:59.999,649519.208978,1498,88.6144,166024.301253,0
1047,2025-03-28 17:27:00,1873.43,1874.47,1873.01,1873.14,151.0107,2025-03-28 17:27:59.999,282944.501157,1279,29.1012,54525.635183,0
1048,2025-03-28 17:28:00,1873.13,1873.14,1871.29,1871.5,228.9051,2025-03-28 17:28:59.999,428572.689545,1297,35.099,65708.565073,0
1049,2025-03-28 17:29:00,1871.51,1873.02,1871.16,1873.02,189.9509,2025-03-28 17:29:59.999,355620.612189,916,51.2005,95846.715291,0
1050,2025-03-28 17:30:00,1873.02,1873.52,1870.55,1871.01,415.404,2025-03-28 17:30:59.999,777645.226588,1758,192.1304,359687.123313,0
1051,2025-03-28 17:31:00,1871.0,1874.17,1870.55,1874.16,396.4706,2025-03-28 17:31:59.999,742348.809011,1836,251.3688,470600.632367,0
1052,2025-03-28 17:32:00,1874.16,1876.36,1874.16,1875.53,383.407,2025-03-28 17:32:59.999,719061.349296,2000,198.7781,372807.181742,0
1053,2025-03-28 17:33:00,1875.52,1875.83,1872.79,1872.8,195.3238,2025-03-28 17:33:59.999,366125.995696,1947,45.3377,84988.65368,0
1054,2025-03-28 17:34:00,1872.8,1874.34,1872.54,1874.34,215.041,2025-03-28 17:34:59.999,402796.305812,1174,77.6274,145410.155498,0
1055,2025-03-28 17:35:00,1874.34,1875.59,1873.12,1875.57,291.0854,2025-03-28 17:35:59.999,545617.728882,1559,154.1328,288949.462501,0
1056,2025-03-28 17:36:00,1875.57,1875.92,1873.96,1874.92,142.7058,2025-03-28 17:36:59.999,267581.088363,1554,50.9084,95442.610138,0
1057,2025-03-28 17:37:00,1874.92,1877.11,1874.81,1875.9,648.541,2025-03-28 17:37:59.999,1216245.917463,2030,521.8514,978559.451803,0
1058,2025-03-28 17:38:00,1875.89,1878.85,1875.82,1877.98,439.095,2025-03-28 17:38:59.999,824503.890514,1950,339.086,636747.05214,0
1059,2025-03-28 17:39:00,1877.98,1879.55,1877.95,1878.88,157.566,2025-03-28 17:39:59.999,296030.70362,1263,80.7792,151761.627969,0
1060,2025-03-28 17:40:00,1878.88,1879.2,1876.11,1876.17,401.8571,2025-03-28 17:40:59.999,754494.125873,1731,95.291,178903.042197,0
1061,2025-03-28 17:41:00,1876.17,1877.46,1875.88,1875.99,112.6987,2025-03-28 17:41:59.999,211460.361053,1358,67.116,125929.915227,0
1062,2025-03-28 17:42:00,1875.99,1877.3,1875.83,1877.29,113.4785,2025-03-28 17:42:59.999,212949.074065,1460,38.2285,71737.466552,0
1063,2025-03-28 17:43:00,1877.29,1877.54,1875.52,1877.17,127.6707,2025-03-28 17:43:59.999,239576.571482,1283,84.8736,159270.523997,0
1064,2025-03-28 17:44:00,1877.18,1877.18,1875.15,1875.29,144.5586,2025-03-28 17:44:59.999,271164.751736,894,93.5993,175559.174188,0
1065,2025-03-28 17:45:00,1875.29,1875.29,1874.14,1874.52,121.6777,2025-03-28 17:45:59.999,228119.250254,904,25.5357,47866.907953,0
1066,2025-03-28 17:46:00,1874.53,1876.5,1874.44,1876.5,88.0144,2025-03-28 17:46:59.999,165060.498571,947,65.1547,122201.491396,0
1067,2025-03-28 17:47:00,1876.5,1878.55,1876.5,1878.55,160.5426,2025-03-28 17:47:59.999,301453.384345,1092,115.7919,217435.650062,0
1068,2025-03-28 17:48:00,1878.55,1880.19,1878.06,1879.78,420.5052,2025-03-28 17:48:59.999,790223.583385,1743,249.8029,469452.597428,0
1069,2025-03-28 17:49:00,1879.78,1880.04,1878.54,1878.73,129.8428,2025-03-28 17:49:59.999,244011.648262,997,53.5939,100700.519153,0
1070,2025-03-28 17:50:00,1878.73,1878.92,1877.53,1878.77,209.8386,2025-03-28 17:50:59.999,394119.617388,1142,112.1355,210610.702359,0
1071,2025-03-28 17:51:00,1878.77,1879.55,1878.05,1879.09,263.399,2025-03-28 17:51:59.999,494817.877388,1156,208.8766,392382.634092,0
1072,2025-03-28 17:52:00,1879.09,1880.2,1878.73,1879.7,145.7833,2025-03-28 17:52:59.999,274007.355881,1266,74.6843,140358.101642,0
1073,2025-03-28 17:53:00,1879.7,1883.88,1879.63,1883.26,480.5738,2025-03-28 17:53:59.999,904617.026183,2455,317.216,597074.445631,0
1074,2025-03-28 17:54:00,1883.25,1883.47,1881.26,1881.4,188.9717,2025-03-28 17:54:59.999,355794.942614,896,83.2772,156780.646261,0
1075,2025-03-28 17:55:00,1881.41,1883.07,1881.21,1882.89,142.495,2025-03-28 17:55:59.999,268194.676205,960,122.628,230804.130349,0
1076,2025-03-28 17:56:00,1882.9,1883.78,1882.57,1883.68,135.8172,2025-03-28 17:56:59.999,255754.509026,1304,72.1744,135901.508851,0
1077,2025-03-28 17:57:00,1883.69,1884.7,1883.64,1884.43,207.5178,2025-03-28 17:57:59.999,390998.552465,1099,82.1175,154728.316882,0
1078,2025-03-28 17:58:00,1884.42,1884.42,1882.53,1882.54,133.7544,2025-03-28 17:58:59.999,251928.074845,611,35.7582,67348.571612,0
1079,2025-03-28 17:59:00,1882.54,1884.24,1882.53,1884.02,103.0087,2025-03-28 17:59:59.999,194004.873318,766,66.7067,125635.850292,0
1080,2025-03-28 18:00:00,1884.01,1885.47,1883.23,1885.43,274.2405,2025-03-28 18:00:59.999,516725.685238,1837,129.4011,243841.762539,0
1081,2025-03-28 18:01:00,1885.42,1885.47,1884.24,1884.24,260.9318,2025-03-28 18:01:59.999,491799.776174,1430,196.3237,370023.699748,0
1082,2025-03-28 18:02:00,1884.24,1886.65,1883.44,1886.14,353.9443,2025-03-28 18:02:59.999,667044.590818,2303,254.9964,480565.924433,0
1083,2025-03-28 18:03:00,1886.14,1887.28,1885.57,1886.43,404.9231,2025-03-28 18:03:59.999,763928.154245,1736,305.3427,576048.9721,0
1084,2025-03-28 18:04:00,1886.43,1886.46,1883.23,1883.23,713.3471,2025-03-28 18:04:59.999,1345232.186769,1468,125.1201,235826.940853,0
1085,2025-03-28 18:05:00,1883.24,1885.41,1883.06,1885.4,713.5446,2025-03-28 18:05:59.999,1344425.536951,1523,629.8188,1186660.955639,0
1086,2025-03-28 18:06:00,1885.39,1886.05,1882.22,1882.42,799.7874,2025-03-28 18:06:59.999,1506644.611764,1568,109.0239,205330.522086,0
1087,2025-03-28 18:07:00,1882.42,1883.24,1881.45,1881.87,243.7224,2025-03-28 18:07:59.999,458699.449702,1239,93.9908,176900.031142,0
1088,2025-03-28 18:08:00,1881.87,1881.99,1880.2,1880.81,403.1479,2025-03-28 18:08:59.999,758382.010176,1437,125.1754,235429.018961,0
1089,2025-03-28 18:09:00,1880.8,1882.23,1880.69,1882.23,346.2903,2025-03-28 18:09:59.999,651468.146481,1188,291.7037,548755.448326,0
1090,2025-03-28 18:10:00,1882.23,1882.23,1881.21,1881.99,123.8065,2025-03-28 18:10:59.999,232954.855552,768,54.1572,101898.008427,0
1091,2025-03-28 18:11:00,1882.0,1883.94,1881.55,1883.07,386.9716,2025-03-28 18:11:59.999,728524.179536,1689,196.3129,369545.376472,0
1092,2025-03-28 18:12:00,1883.07,1884.25,1882.56,1883.54,127.3365,2025-03-28 18:12:59.999,239843.446203,1066,83.2398,156791.368853,0
1093,2025-03-28 18:13:00,1883.54,1883.7,1882.22,1882.22,124.3755,2025-03-28 18:13:59.999,234231.21456,733,45.4937,85679.829357,0
1094,2025-03-28 18:14:00,1882.22,1882.23,1880.52,1881.01,175.7368,2025-03-28 18:14:59.999,330588.496014,915,97.4895,183382.93567,0
1095,2025-03-28 18:15:00,1881.01,1882.77,1880.2,1880.2,226.5393,2025-03-28 18:15:59.999,426310.294881,1446,57.3361,107881.031602,0
1096,2025-03-28 18:16:00,1880.2,1880.55,1879.58,1879.67,208.3544,2025-03-28 18:16:59.999,391690.476616,1012,76.6777,144144.546517,0
1097,2025-03-28 18:17:00,1879.67,1879.95,1877.73,1879.49,375.5765,2025-03-28 18:17:59.999,705644.072075,1494,105.6846,198530.298194,0
1098,2025-03-28 18:18:00,1879.49,1879.49,1878.18,1878.18,100.9772,2025-03-28 18:18:59.999,189686.790516,729,61.5301,115580.334064,0
1099,2025-03-28 18:19:00,1878.18,1879.2,1877.53,1879.19,140.0052,2025-03-28 18:19:59.999,262951.727508,1158,100.7544,189224.712347,0
1100,2025-03-28 18:20:00,1879.2,1879.68,1878.67,1879.68,93.5587,2025-03-28 18:20:59.999,175803.942407,772,56.9469,107005.81559,0
1101,2025-03-28 18:21:00,1879.68,1879.68,1876.9,1877.53,165.7026,2025-03-28 18:21:59.999,311167.188119,912,58.7381,110269.268985,0
1102,2025-03-28 18:22:00,1877.52,1878.55,1877.43,1877.66,184.9045,2025-03-28 18:22:59.999,347221.220854,1076,119.3034,224010.889079,0
1103,2025-03-28 18:23:00,1877.66,1877.67,1874.79,1874.88,175.5031,2025-03-28 18:23:59.999,329251.446534,1055,62.8772,117952.915821,0
1104,2025-03-28 18:24:00,1874.88,1875.16,1873.67,1873.72,310.8101,2025-03-28 18:24:59.999,582537.718882,994,138.63,259819.719973,0
1105,2025-03-28 18:25:00,1873.71,1874.31,1873.52,1874.0,134.0936,2025-03-28 18:25:59.999,251273.601414,653,89.0395,166844.082652,0
1106,2025-03-28 18:26:00,1873.99,1875.42,1873.65,1875.41,92.9616,2025-03-28 18:26:59.999,174238.057631,689,68.519,128418.452422,0
1107,2025-03-28 18:27:00,1875.42,1876.05,1874.52,1874.52,163.8284,2025-03-28 18:27:59.999,307242.491672,827,88.348,165684.141777,0
1108,2025-03-28 18:28:00,1874.52,1875.93,1874.29,1875.74,140.5986,2025-03-28 18:28:59.999,263589.120178,943,72.6379,136172.148364,0
1109,2025-03-28 18:29:00,1875.74,1875.95,1873.97,1873.97,100.328,2025-03-28 18:29:59.999,188113.671865,551,24.8161,46528.13823,0
1110,2025-03-28 18:30:00,1873.98,1875.16,1873.84,1874.69,145.9982,2025-03-28 18:30:59.999,273656.344926,776,99.9091,187257.446355,0
1111,2025-03-28 18:31:00,1874.69,1876.66,1874.69,1875.83,163.2519,2025-03-28 18:31:59.999,306255.040845,1078,124.0321,232681.171655,0
1112,2025-03-28 18:32:00,1875.84,1878.98,1875.83,1878.53,238.5855,2025-03-28 18:32:59.999,448041.08011,1592,179.5014,337094.267515,0
1113,2025-03-28 18:33:00,1878.52,1878.52,1876.89,1876.89,100.7194,2025-03-28 18:33:59.999,189115.049373,898,35.9014,67416.019623,0
1114,2025-03-28 18:34:00,1876.88,1877.84,1876.53,1877.84,87.9717,2025-03-28 18:34:59.999,165161.674312,581,41.4635,77839.059142,0
1115,2025-03-28 18:35:00,1877.84,1878.19,1877.01,1877.01,65.9873,2025-03-28 18:35:59.999,123901.297177,595,25.7124,48284.911106,0
1116,2025-03-28 18:36:00,1877.02,1877.65,1876.53,1876.72,134.2466,2025-03-28 18:36:59.999,251969.817833,703,61.3171,115086.165043,0
1117,2025-03-28 18:37:00,1876.71,1876.71,1876.26,1876.51,71.508,2025-03-28 18:37:59.999,134183.433735,616,21.8723,41042.047249,0
1118,2025-03-28 18:38:00,1876.51,1877.54,1875.52,1877.53,280.4195,2025-03-28 18:38:59.999,526188.407686,887,206.4061,387335.057677,0
1119,2025-03-28 18:39:00,1877.54,1877.54,1875.24,1875.24,65.4927,2025-03-28 18:39:59.999,122871.607706,602,19.357,36303.051352,0
1120,2025-03-28 18:40:00,1875.25,1875.94,1875.25,1875.72,111.0315,2025-03-28 18:40:59.999,208244.98232,557,67.361,126332.864877,0
1121,2025-03-28 18:41:00,1875.73,1875.73,1873.84,1873.85,294.9396,2025-03-28 18:41:59.999,552998.517646,492,28.4385,53319.520357,0
1122,2025-03-28 18:42:00,1873.84,1876.5,1873.84,1876.3,307.8755,2025-03-28 18:42:59.999,577346.617111,1093,214.5703,402354.156494,0
1123,2025-03-28 18:43:00,1876.29,1876.74,1875.95,1876.14,73.7595,2025-03-28 18:43:59.999,138402.174996,806,29.9626,56218.160515,0
1124,2025-03-28 18:44:00,1876.13,1876.17,1874.92,1875.77,85.6636,2025-03-28 18:44:59.999,160671.534411,766,37.3969,70138.323,0
1125,2025-03-28 18:45:00,1875.77,1876.54,1875.43,1875.86,135.6912,2025-03-28 18:45:59.999,254550.36834,840,73.9667,138745.209947,0
1126,2025-03-28 18:46:00,1875.86,1875.86,1873.89,1873.9,91.5249,2025-03-28 18:46:59.999,171578.68686,630,19.5053,36559.887727,0
1127,2025-03-28 18:47:00,1873.89,1874.85,1873.52,1874.67,100.1294,2025-03-28 18:47:59.999,187637.696373,727,77.9636,146096.330286,0
1128,2025-03-28 18:48:00,1874.67,1875.9,1874.56,1875.18,229.8663,2025-03-28 18:48:59.999,431123.144881,1093,37.5707,70457.66714,0
1129,2025-03-28 18:49:00,1875.19,1875.6,1874.15,1874.53,112.4081,2025-03-28 18:49:59.999,210725.721283,640,69.2578,129821.433848,0
1130,2025-03-28 18:50:00,1874.52,1874.86,1874.14,1874.86,128.7225,2025-03-28 18:50:59.999,241279.158052,539,60.9604,114259.488291,0
1131,2025-03-28 18:51:00,1874.87,1875.53,1873.42,1873.42,140.5772,2025-03-28 18:51:59.999,263521.283527,950,62.5656,117299.4216,0
1132,2025-03-28 18:52:00,1873.43,1875.52,1872.64,1875.04,204.6845,2025-03-28 18:52:59.999,383502.560146,1085,91.6841,171780.966845,0
1133,2025-03-28 18:53:00,1875.03,1875.34,1874.14,1875.14,87.7883,2025-03-28 18:53:59.999,164587.849647,667,52.8376,99057.246049,0
1134,2025-03-28 18:54:00,1875.13,1876.54,1875.13,1876.53,64.7914,2025-03-28 18:54:59.999,121534.912395,501,49.0237,91954.624217,0
1135,2025-03-28 18:55:00,1876.53,1879.2,1876.53,1878.66,359.9101,2025-03-28 18:55:59.999,676047.67471,1392,289.2485,543328.767272,0
1136,2025-03-28 18:56:00,1878.66,1878.97,1877.6,1877.6,71.7088,2025-03-28 18:56:59.999,134699.336923,675,19.4851,36605.303981,0
1137,2025-03-28 18:57:00,1877.61,1879.38,1877.6,1878.19,83.8014,2025-03-28 18:57:59.999,157424.513265,791,50.0019,93921.82266,0
1138,2025-03-28 18:58:00,1878.19,1878.98,1877.8,1878.94,104.0537,2025-03-28 18:58:59.999,195470.419455,631,51.1832,96141.635914,0
1139,2025-03-28 18:59:00,1878.95,1879.79,1878.95,1879.4,175.6592,2025-03-28 18:59:59.999,330150.113484,693,89.8804,168923.230261,0
1140,2025-03-28 19:00:00,1879.39,1880.21,1879.03,1880.11,165.9206,2025-03-28 19:00:59.999,311843.494342,1241,107.9038,202795.57421,0
1141,2025-03-28 19:01:00,1880.12,1880.29,1878.61,1879.2,153.0052,2025-03-28 19:01:59.999,287550.828124,1222,102.8163,193215.8225,0
1142,2025-03-28 19:02:00,1879.19,1879.2,1877.8,1877.81,126.1848,2025-03-28 19:02:59.999,237041.734254,627,53.3863,100283.899111,0
1143,2025-03-28 19:03:00,1877.8,1879.19,1877.17,1879.19,113.5687,2025-03-28 19:03:59.999,213274.871786,892,77.4646,145475.34146,0
1144,2025-03-28 19:04:00,1879.2,1879.2,1877.69,1877.69,98.7248,2025-03-28 19:04:59.999,185474.976644,633,34.6828,65153.595158,0
1145,2025-03-28 19:05:00,1877.69,1878.88,1877.23,1878.12,215.4558,2025-03-28 19:05:59.999,404612.043132,1358,122.6821,230362.390865,0
1146,2025-03-28 19:06:00,1878.12,1879.55,1877.49,1878.93,283.7981,2025-03-28 19:06:59.999,533017.054387,1801,197.3773,370716.36795,0
1147,2025-03-28 19:07:00,1878.92,1881.7,1878.73,1881.69,341.7001,2025-03-28 19:07:59.999,642526.604682,1955,268.5255,504930.138663,0
1148,2025-03-28 19:08:00,1881.7,1883.35,1881.7,1882.81,493.5223,2025-03-28 19:08:59.999,929217.906735,2184,305.1741,574570.787461,0
1149,2025-03-28 19:09:00,1882.82,1883.85,1882.82,1882.99,92.6097,2025-03-28 19:09:59.999,174418.390905,652,51.7013,97368.556809,0
1150,2025-03-28 19:10:00,1882.99,1883.17,1881.95,1881.96,132.0649,2025-03-28 19:10:59.999,248631.991602,962,68.974,129858.362691,0
1151,2025-03-28 19:11:00,1881.96,1882.02,1880.55,1881.56,116.2674,2025-03-28 19:11:59.999,218718.257955,967,47.4051,89173.622565,0
1152,2025-03-28 19:12:00,1881.56,1882.57,1881.55,1882.57,133.253,2025-03-28 19:12:59.999,250774.891955,793,59.7732,112489.44458,0
1153,2025-03-28 19:13:00,1882.57,1882.57,1881.21,1881.62,93.7859,2025-03-28 19:13:59.999,176474.759674,765,32.6648,61456.155239,0
1154,2025-03-28 19:14:00,1881.64,1881.79,1880.55,1881.64,205.9538,2025-03-28 19:14:59.999,387412.783577,847,56.1889,105688.261387,0
1155,2025-03-28 19:15:00,1881.65,1882.12,1881.02,1881.63,135.0129,2025-03-28 19:15:59.999,254018.219271,748,80.7274,151870.126652,0
1156,2025-03-28 19:16:00,1881.63,1881.63,1878.86,1879.65,196.4756,2025-03-28 19:16:59.999,369284.286274,1200,48.3069,90782.03792,0
1157,2025-03-28 19:17:00,1879.66,1879.83,1878.16,1878.16,99.892,2025-03-28 19:17:59.999,187689.077745,833,53.5584,100635.551676,0
1158,2025-03-28 19:18:00,1878.15,1880.02,1877.9,1879.61,176.5063,2025-03-28 19:18:59.999,331652.374795,1025,95.7651,179907.634458,0
1159,2025-03-28 19:19:00,1879.62,1880.56,1879.62,1880.39,113.7524,2025-03-28 19:19:59.999,213884.714077,641,59.8034,112445.894996,0
1160,2025-03-28 19:20:00,1880.38,1881.06,1878.6,1879.72,634.3284,2025-03-28 19:20:59.999,1192202.616498,2520,479.4862,901133.771,0
1161,2025-03-28 19:21:00,1879.72,1879.84,1878.76,1879.83,144.9822,2025-03-28 19:21:59.999,272458.047576,610,94.4467,177477.46923,0
1162,2025-03-28 19:22:00,1879.83,1880.56,1879.39,1880.56,202.4096,2025-03-28 19:22:59.999,380504.38104,1170,105.6153,198535.090642,0
1163,2025-03-28 19:23:00,1880.56,1881.45,1880.07,1881.22,205.5251,2025-03-28 19:23:59.999,386515.560169,849,80.1593,150749.675298,0
1164,2025-03-28 19:24:00,1881.21,1881.56,1880.47,1881.1,99.5879,2025-03-28 19:24:59.999,187322.797063,735,74.6032,140324.628925,0
1165,2025-03-28 19:25:00,1881.05,1881.56,1880.69,1881.08,129.1103,2025-03-28 19:25:59.999,242852.870462,755,86.3887,162486.27016,0
1166,2025-03-28 19:26:00,1881.08,1881.35,1880.55,1881.29,59.7611,2025-03-28 19:26:59.999,112397.636793,466,44.0825,82906.688663,0
1167,2025-03-28 19:27:00,1881.31,1882.02,1881.3,1881.3,100.9112,2025-03-28 19:27:59.999,189890.560456,608,27.4352,51621.695415,0
1168,2025-03-28 19:28:00,1881.31,1882.56,1881.17,1882.46,90.3259,2025-03-28 19:28:59.999,169983.093614,641,54.2274,102040.806249,0
1169,2025-03-28 19:29:00,1882.46,1883.24,1882.46,1883.24,81.5074,2025-03-28 19:29:59.999,153463.06814,395,57.193,107677.509707,0
1170,2025-03-28 19:30:00,1883.24,1883.24,1881.69,1882.23,133.511,2025-03-28 19:30:59.999,251315.252307,748,69.7694,131316.31736,0
1171,2025-03-28 19:31:00,1882.23,1882.23,1880.86,1881.2,109.3215,2025-03-28 19:31:59.999,205662.017123,535,55.2076,103844.19494,0
1172,2025-03-28 19:32:00,1881.2,1881.4,1880.29,1880.4,124.5818,2025-03-28 19:32:59.999,234322.84171,687,82.9212,155959.414249,0
1173,2025-03-28 19:33:00,1880.39,1880.43,1879.55,1879.56,232.1461,2025-03-28 19:33:59.999,436461.901734,782,78.9695,148458.876981,0
1174,2025-03-28 19:34:00,1879.56,1879.56,1878.57,1878.58,231.082,2025-03-28 19:34:59.999,434238.506362,535,88.5628,166414.264696,0
1175,2025-03-28 19:35:00,1878.58,1878.72,1877.17,1878.72,208.1598,2025-03-28 19:35:59.999,390895.770761,1270,111.0902,208620.858178,0
1176,2025-03-28 19:36:00,1878.77,1879.2,1877.83,1877.85,154.1335,2025-03-28 19:36:59.999,289523.280082,1040,73.7623,138548.056613,0
1177,2025-03-28 19:37:00,1877.85,1879.09,1877.66,1878.54,123.7763,2025-03-28 19:37:59.999,232508.440097,1023,83.003,155912.673651,0
1178,2025-03-28 19:38:00,1878.55,1879.2,1877.53,1877.54,128.9157,2025-03-28 19:38:59.999,242184.581232,895,68.7249,129115.402747,0
1179,2025-03-28 19:39:00,1877.54,1877.54,1876.54,1876.65,166.7191,2025-03-28 19:39:59.999,312932.544152,825,55.1616,103525.76976,0
1180,2025-03-28 19:40:00,1876.66,1877.01,1875.4,1876.16,193.0413,2025-03-28 19:40:59.999,362167.0212,859,102.8843,193019.017273,0
1181,2025-03-28 19:41:00,1876.17,1876.67,1875.23,1875.89,118.6868,2025-03-28 19:41:59.999,222633.182979,780,57.6416,108123.887208,0
1182,2025-03-28 19:42:00,1875.89,1875.89,1875.18,1875.18,69.3804,2025-03-28 19:42:59.999,130118.484619,387,29.5285,55374.725777,0
1183,2025-03-28 19:43:00,1875.19,1875.39,1874.6,1875.39,126.3322,2025-03-28 19:43:59.999,236864.823195,621,74.0603,138853.502576,0
1184,2025-03-28 19:44:00,1875.39,1875.39,1874.39,1874.91,157.4056,2025-03-28 19:44:59.999,295103.38274,599,100.3978,188219.736126,0
1185,2025-03-28 19:45:00,1874.92,1876.96,1874.73,1876.53,183.2741,2025-03-28 19:45:59.999,343742.353336,1290,139.434,261497.497959,0
1186,2025-03-28 19:46:00,1876.53,1876.72,1875.28,1876.09,141.1142,2025-03-28 19:46:59.999,264704.142478,1004,84.4636,158430.06018,0
1187,2025-03-28 19:47:00,1876.09,1876.17,1875.53,1876.05,182.1536,2025-03-28 19:47:59.999,341705.315713,846,114.6734,215111.154127,0
1188,2025-03-28 19:48:00,1876.06,1876.06,1874.15,1875.34,228.287,2025-03-28 19:48:59.999,428008.857757,1328,108.7322,203834.968159,0
1189,2025-03-28 19:49:00,1875.35,1876.54,1875.35,1875.74,89.8554,2025-03-28 19:49:59.999,168572.064027,802,70.5414,132337.93082,0
1190,2025-03-28 19:50:00,1875.74,1876.42,1871.5,1871.77,800.305,2025-03-28 19:50:59.999,1500192.899732,2810,313.9926,588613.986419,0
1191,2025-03-28 19:51:00,1871.77,1872.31,1870.28,1872.31,331.9951,2025-03-28 19:51:59.999,621164.383945,1810,184.4422,345086.443171,0
1192,2025-03-28 19:52:00,1872.31,1872.52,1871.5,1872.09,146.1784,2025-03-28 19:52:59.999,273646.008544,849,79.3097,148472.814925,0
1193,2025-03-28 19:53:00,1872.09,1874.04,1872.08,1873.1,395.2989,2025-03-28 19:53:59.999,740479.027802,1119,269.7273,505204.917356,0
1194,2025-03-28 19:54:00,1873.1,1876.4,1873.1,1876.4,224.1495,2025-03-28 19:54:59.999,420207.079281,1524,160.3167,300543.963472,0
1195,2025-03-28 19:55:00,1876.39,1876.54,1875.15,1876.53,194.6785,2025-03-28 19:55:59.999,365233.880983,1202,113.4382,212829.198112,0
1196,2025-03-28 19:56:00,1876.53,1876.54,1874.52,1875.41,106.6402,2025-03-28 19:56:59.999,199988.858223,859,46.9609,88059.665274,0
1197,2025-03-28 19:57:00,1875.41,1875.61,1874.63,1874.67,101.5872,2025-03-28 19:57:59.999,190491.224329,719,33.7391,63266.809002,0
1198,2025-03-28 19:58:00,1874.66,1876.79,1873.84,1875.97,407.3908,2025-03-28 19:58:59.999,763746.639204,1257,286.1057,536354.831445,0
1199,2025-03-28 19:59:00,1875.96,1875.96,1872.65,1874.16,793.0271,2025-03-28 19:59:59.999,1485956.213529,2639,510.3838,956282.753057,0
1200,2025-03-28 20:00:00,1874.17,1876.77,1873.75,1876.77,211.2237,2025-03-28 20:00:59.999,395995.455232,1385,159.1834,298430.892943,0
1201,2025-03-28 20:01:00,1876.76,1877.0,1876.18,1876.99,182.0631,2025-03-28 20:01:59.999,341690.478747,937,61.6543,115706.650914,0
1202,2025-03-28 20:02:00,1876.99,1877.95,1876.58,1877.39,347.4226,2025-03-28 20:02:59.999,652228.473217,1280,149.117,279908.752355,0
1203,2025-03-28 20:03:00,1877.39,1877.94,1876.92,1877.58,210.3907,2025-03-28 20:03:59.999,394961.473882,1022,97.9042,183792.47113,0
1204,2025-03-28 20:04:00,1877.58,1880.77,1877.58,1880.56,321.8951,2025-03-28 20:04:59.999,604997.838982,1259,291.0426,546999.234092,0
1205,2025-03-28 20:05:00,1880.55,1880.95,1880.2,1880.55,227.9494,2025-03-28 20:05:59.999,428691.579631,1148,137.6775,258919.096901,0
1206,2025-03-28 20:06:00,1880.56,1883.4,1880.56,1883.4,436.0377,2025-03-28 20:06:59.999,820677.067989,1613,323.4649,608727.62576,0
1207,2025-03-28 20:07:00,1883.4,1885.26,1883.4,1885.02,396.1129,2025-03-28 20:07:59.999,746383.8814,2007,334.659,630580.614152,0
1208,2025-03-28 20:08:00,1885.02,1885.24,1882.59,1882.74,552.596,2025-03-28 20:08:59.999,1041058.551848,1482,187.2812,352746.601245,0
1209,2025-03-28 20:09:00,1882.73,1882.74,1879.7,1879.71,202.5293,2025-03-28 20:09:59.999,381007.372624,756,45.8294,86189.013825,0
1210,2025-03-28 20:10:00,1879.72,1880.21,1878.97,1879.94,334.6166,2025-03-28 20:10:59.999,628887.036821,834,121.7873,228897.292634,0
1211,2025-03-28 20:11:00,1879.94,1881.56,1879.5,1881.55,137.4119,2025-03-28 20:11:59.999,258340.839622,891,100.8159,189535.857179,0
1212,2025-03-28 20:12:00,1881.55,1882.56,1880.9,1882.55,145.7016,2025-03-28 20:12:59.999,274132.588873,912,101.3442,190676.655016,0
1213,2025-03-28 20:13:00,1882.55,1884.33,1882.55,1882.9,149.3329,2025-03-28 20:13:59.999,281275.469032,975,76.1123,143344.244407,0
1214,2025-03-28 20:14:00,1882.9,1882.9,1882.22,1882.41,262.5494,2025-03-28 20:14:59.999,494209.229158,501,223.7588,421184.910125,0
1215,2025-03-28 20:15:00,1882.41,1883.99,1882.41,1883.01,240.3371,2025-03-28 20:15:59.999,452576.642139,1154,128.9005,242706.628266,0
1216,2025-03-28 20:16:00,1883.01,1883.24,1882.73,1883.06,99.7869,2025-03-28 20:16:59.999,187905.071186,441,57.8565,108945.990014,0
1217,2025-03-28 20:17:00,1883.06,1883.07,1882.1,1882.23,115.23,2025-03-28 20:17:59.999,216916.297136,472,30.8069,57989.54425,0
1218,2025-03-28 20:18:00,1882.23,1882.78,1880.59,1881.81,318.5277,2025-03-28 20:18:59.999,599349.697748,1175,86.8733,163425.587406,0
1219,2025-03-28 20:19:00,1881.81,1885.24,1881.24,1884.83,553.4258,2025-03-28 20:19:59.999,1042267.683669,1254,495.3805,932944.629304,0
1220,2025-03-28 20:20:00,1884.83,1884.97,1883.9,1884.9,146.5063,2025-03-28 20:20:59.999,276083.264495,642,83.5336,157408.491482,0
1221,2025-03-28 20:21:00,1884.91,1886.33,1884.8,1886.27,121.0221,2025-03-28 20:21:59.999,228210.319233,700,104.3796,196830.133976,0
1222,2025-03-28 20:22:00,1886.27,1886.59,1885.87,1885.92,83.654,2025-03-28 20:22:59.999,157793.98793,737,33.7158,63594.613546,0
1223,2025-03-28 20:23:00,1885.94,1885.95,1884.8,1884.81,73.8252,2025-03-28 20:23:59.999,139197.759435,496,12.9259,24371.62407,0
1224,2025-03-28 20:24:00,1884.81,1885.21,1884.79,1884.8,30.9275,2025-03-28 20:24:59.999,58297.739446,251,9.8384,18544.319274,0
1225,2025-03-28 20:25:00,1884.8,1884.99,1884.0,1884.01,76.8244,2025-03-28 20:25:59.999,144758.582329,417,47.8276,90116.443743,0
1226,2025-03-28 20:26:00,1884.0,1884.36,1884.0,1884.0,78.9345,2025-03-28 20:26:59.999,148724.092373,299,33.4492,63019.647139,0
1227,2025-03-28 20:27:00,1884.01,1884.84,1884.0,1884.68,61.3484,2025-03-28 20:27:59.999,115600.238614,654,34.9743,65899.105393,0
1228,2025-03-28 20:28:00,1884.67,1884.84,1884.27,1884.28,63.1137,2025-03-28 20:28:59.999,118942.067452,444,21.6232,40749.137823,0
1229,2025-03-28 20:29:00,1884.28,1884.28,1883.58,1883.59,33.7961,2025-03-28 20:29:59.999,63675.797062,263,17.1999,32407.762168,0
1230,2025-03-28 20:30:00,1883.59,1883.99,1883.58,1883.99,81.4991,2025-03-28 20:30:59.999,153522.386911,385,55.5033,104550.351819,0
1231,2025-03-28 20:31:00,1883.99,1885.86,1883.56,1885.62,473.7452,2025-03-28 20:31:59.999,892829.159487,1318,414.3156,780847.402972,0
1232,2025-03-28 20:32:00,1885.63,1886.37,1884.57,1884.58,356.0636,2025-03-28 20:32:59.999,671502.518434,990,288.0739,543282.625501,0
1233,2025-03-28 20:33:00,1884.58,1885.14,1883.26,1883.71,127.9976,2025-03-28 20:33:59.999,241133.252508,1004,54.1768,102051.099363,0
1234,2025-03-28 20:34:00,1883.71,1883.72,1883.0,1883.07,256.5761,2025-03-28 20:34:59.999,483234.890668,578,57.0718,107476.109448,0
1235,2025-03-28 20:35:00,1883.08,1883.37,1882.37,1882.37,93.9249,2025-03-28 20:35:59.999,176855.942248,507,25.3492,47729.706567,0
1236,2025-03-28 20:36:00,1882.37,1882.38,1881.21,1881.39,105.1188,2025-03-28 20:36:59.999,197792.743903,472,16.4124,30878.804902,0
1237,2025-03-28 20:37:00,1881.39,1882.02,1881.39,1881.59,128.1772,2025-03-28 20:37:59.999,241180.864239,522,52.0661,97962.315747,0
1238,2025-03-28 20:38:00,1881.6,1891.49,1881.27,1887.08,2716.0222,2025-03-28 20:38:59.999,5127388.412043,4933,1647.8672,3109096.041781,0
1239,2025-03-28 20:39:00,1887.08,1887.08,1884.76,1886.36,438.0914,2025-03-28 20:39:59.999,826212.1433,1242,216.2463,407777.031903,0
1240,2025-03-28 20:40:00,1886.35,1887.28,1886.04,1887.16,127.918,2025-03-28 20:40:59.999,241333.256337,482,71.5964,135071.120615,0
1241,2025-03-28 20:41:00,1887.16,1887.17,1885.75,1885.75,63.6875,2025-03-28 20:41:59.999,120150.613846,423,27.6444,52155.107765,0
1242,2025-03-28 20:42:00,1885.76,1885.76,1884.92,1885.53,196.7744,2025-03-28 20:42:59.999,370938.773614,505,94.56,178255.42171,0
1243,2025-03-28 20:43:00,1885.54,1889.55,1885.54,1888.45,466.8085,2025-03-28 20:43:59.999,881139.944681,1322,397.1158,749574.122407,0
1244,2025-03-28 20:44:00,1888.46,1889.18,1888.46,1888.74,70.0933,2025-03-28 20:44:59.999,132398.957797,346,16.5983,31351.986495,0
1245,2025-03-28 20:45:00,1888.75,1889.3,1887.74,1887.74,124.5831,2025-03-28 20:45:59.999,235275.20237,660,33.462,63207.617413,0
1246,2025-03-28 20:46:00,1887.74,1887.89,1886.78,1886.79,142.5581,2025-03-28 20:46:59.999,269070.185958,562,106.9445,201850.52792,0
1247,2025-03-28 20:47:00,1886.79,1887.26,1886.78,1887.01,26.9601,2025-03-28 20:47:59.999,50872.871701,308,14.0462,26504.329559,0
1248,2025-03-28 20:48:00,1887.01,1887.02,1885.25,1885.26,53.0653,2025-03-28 20:48:59.999,100083.742385,369,10.7702,20314.300378,0
1249,2025-03-28 20:49:00,1885.25,1885.26,1884.01,1884.02,126.1287,2025-03-28 20:49:59.999,237667.856324,544,63.5519,119750.450787,0
1250,2025-03-28 20:50:00,1884.02,1884.02,1882.02,1882.02,454.7349,2025-03-28 20:50:59.999,856141.676057,1304,94.6822,178265.014421,0
1251,2025-03-28 20:51:00,1882.02,1882.03,1880.92,1881.05,213.6903,2025-03-28 20:51:59.999,402072.195374,782,37.9242,71342.627196,0
1252,2025-03-28 20:52:00,1881.06,1881.36,1880.41,1880.41,57.7867,2025-03-28 20:52:59.999,108692.397787,505,9.4067,17693.93387,0
1253,2025-03-28 20:53:00,1880.42,1881.07,1880.42,1880.92,46.6169,2025-03-28 20:53:59.999,87675.821404,406,29.7977,56040.006648,0
1254,2025-03-28 20:54:00,1880.92,1880.92,1880.0,1880.0,52.3625,2025-03-28 20:54:59.999,98463.713657,356,5.2082,9793.418401,0
1255,2025-03-28 20:55:00,1880.0,1880.0,1876.4,1876.72,526.4954,2025-03-28 20:55:59.999,988627.721627,2781,202.721,380529.169138,0
1256,2025-03-28 20:56:00,1876.72,1877.31,1876.01,1876.54,92.3964,2025-03-28 20:56:59.999,173393.338226,1101,39.5587,74240.660597,0
1257,2025-03-28 20:57:00,1876.54,1876.81,1874.97,1876.2,215.8471,2025-03-28 20:57:59.999,404958.16053,1403,44.786,84016.58386,0
1258,2025-03-28 20:58:00,1876.2,1879.01,1876.14,1878.55,578.1242,2025-03-28 20:58:59.999,1085988.549659,1457,400.4193,752177.764505,0
1259,2025-03-28 20:59:00,1878.56,1878.63,1877.27,1877.29,128.0291,2025-03-28 20:59:59.999,240446.538182,723,30.1725,56647.375453,0
1260,2025-03-28 21:00:00,1877.29,1877.47,1876.53,1876.73,134.6214,2025-03-28 21:00:59.999,252686.438467,849,69.1037,129706.570153,0
1261,2025-03-28 21:01:00,1876.73,1877.24,1874.28,1874.73,176.0546,2025-03-28 21:01:59.999,330171.712438,1493,61.1015,114580.980354,0
1262,2025-03-28 21:02:00,1874.74,1875.16,1873.88,1874.61,154.3729,2025-03-28 21:02:59.999,289337.705781,1011,43.6873,81875.576148,0
1263,2025-03-28 21:03:00,1874.6,1877.04,1874.5,1876.57,434.8517,2025-03-28 21:03:59.999,815816.345147,1435,332.1174,623096.091628,0
1264,2025-03-28 21:04:00,1876.57,1878.11,1876.56,1877.75,186.2991,2025-03-28 21:04:59.999,349752.885166,813,156.3769,293570.056387,0
1265,2025-03-28 21:05:00,1877.76,1878.33,1876.59,1876.59,139.8024,2025-03-28 21:05:59.999,262466.015513,882,37.5368,70484.619996,0
1266,2025-03-28 21:06:00,1876.6,1879.55,1876.59,1879.52,102.5309,2025-03-28 21:06:59.999,192589.597215,975,70.6644,132728.56393,0
1267,2025-03-28 21:07:00,1879.52,1882.04,1879.51,1882.04,256.2191,2025-03-28 21:07:59.999,481915.971625,1167,203.9708,383621.751101,0
1268,2025-03-28 21:08:00,1882.03,1882.23,1881.96,1882.23,74.8944,2025-03-28 21:08:59.999,140958.228705,333,28.2507,53170.53067,0
1269,2025-03-28 21:09:00,1882.22,1883.53,1882.22,1883.53,113.7894,2025-03-28 21:09:59.999,214230.988019,532,89.4513,168413.262966,0
1270,2025-03-28 21:10:00,1883.53,1885.46,1882.97,1885.05,473.1839,2025-03-28 21:10:59.999,891425.332038,1105,331.6212,624763.585674,0
1271,2025-03-28 21:11:00,1885.04,1886.66,1884.79,1885.92,252.6009,2025-03-28 21:11:59.999,476324.863565,1038,157.5084,296972.972977,0
1272,2025-03-28 21:12:00,1885.91,1887.24,1885.91,1886.73,99.0991,2025-03-28 21:12:59.999,186966.284313,573,69.5133,131143.376541,0
1273,2025-03-28 21:13:00,1886.73,1887.28,1885.8,1887.06,176.1089,2025-03-28 21:13:59.999,332252.06305,746,82.3489,155360.478936,0
1274,2025-03-28 21:14:00,1887.06,1887.06,1884.39,1884.66,275.0462,2025-03-28 21:14:59.999,518491.978767,978,67.569,127349.468366,0
1275,2025-03-28 21:15:00,1884.66,1884.87,1883.92,1884.28,105.3696,2025-03-28 21:15:59.999,198565.690238,468,52.5387,99003.920261,0
1276,2025-03-28 21:16:00,1884.28,1884.29,1883.56,1883.75,82.5855,2025-03-28 21:16:59.999,155573.588543,528,43.2392,81448.087069,0
1277,2025-03-28 21:17:00,1883.75,1885.53,1883.57,1884.41,189.4028,2025-03-28 21:17:59.999,356971.267754,819,127.0485,239441.901313,0
1278,2025-03-28 21:18:00,1884.42,1884.42,1883.24,1883.24,79.9305,2025-03-28 21:18:59.999,150589.972432,509,24.3328,45843.294169,0
1279,2025-03-28 21:19:00,1883.23,1883.23,1880.4,1881.83,519.7274,2025-03-28 21:19:59.999,977836.797311,1023,192.6995,362492.3307,0
1280,2025-03-28 21:20:00,1881.83,1881.88,1879.79,1881.21,180.1005,2025-03-28 21:20:59.999,338672.718374,956,105.0578,197531.812173,0
1281,2025-03-28 21:21:00,1881.21,1881.99,1881.21,1881.99,101.4063,2025-03-28 21:21:59.999,190794.955303,482,43.913,82624.380097,0
1282,2025-03-28 21:22:00,1881.99,1883.04,1881.98,1882.87,72.8695,2025-03-28 21:22:59.999,137184.260387,635,48.4753,91257.325605,0
1283,2025-03-28 21:23:00,1882.86,1884.16,1882.86,1883.72,178.9122,2025-03-28 21:23:59.999,337048.731864,764,78.3549,147592.66247,0
1284,2025-03-28 21:24:00,1883.71,1885.7,1883.59,1885.7,95.3171,2025-03-28 21:24:59.999,179631.047593,703,65.7082,123820.278114,0
1285,2025-03-28 21:25:00,1885.72,1885.9,1885.42,1885.42,100.023,2025-03-28 21:25:59.999,188605.63779,421,37.2516,70240.459584,0
1286,2025-03-28 21:26:00,1885.42,1886.59,1885.42,1886.59,84.3088,2025-03-28 21:26:59.999,158987.355043,507,33.9997,64112.840333,0
1287,2025-03-28 21:27:00,1886.59,1887.59,1886.58,1887.59,103.9455,2025-03-28 21:27:59.999,196145.19162,504,73.5534,138797.88959,0
1288,2025-03-28 21:28:00,1887.59,1887.89,1885.25,1886.22,307.7668,2025-03-28 21:28:59.999,580544.576796,1248,155.8211,293832.848046,0
1289,2025-03-28 21:29:00,1886.22,1886.87,1886.22,1886.68,70.2764,2025-03-28 21:29:59.999,132579.435191,396,35.9389,67799.315662,0
1290,2025-03-28 21:30:00,1886.69,1887.37,1886.69,1887.37,222.7737,2025-03-28 21:30:59.999,420386.619328,681,140.534,265177.727288,0
1291,2025-03-28 21:31:00,1887.37,1887.37,1886.58,1886.74,157.3337,2025-03-28 21:31:59.999,296868.137705,515,105.5371,199122.569539,0
1292,2025-03-28 21:32:00,1886.75,1887.6,1886.74,1887.59,82.8262,2025-03-28 21:32:59.999,156298.329544,404,30.987,58478.127342,0
1293,2025-03-28 21:33:00,1887.6,1887.9,1887.59,1887.89,53.0646,2025-03-28 21:33:59.999,100174.200351,200,26.7041,50410.890463,0
1294,2025-03-28 21:34:00,1887.9,1888.88,1887.89,1888.88,87.305,2025-03-28 21:34:59.999,164846.563875,315,72.0663,136070.655984,0
1295,2025-03-28 21:35:00,1888.88,1888.88,1887.8,1887.8,90.1476,2025-03-28 21:35:59.999,170247.736926,564,10.5989,20016.366648,0
1296,2025-03-28 21:36:00,1887.81,1887.81,1885.58,1885.58,150.7127,2025-03-28 21:36:59.999,284325.970505,1119,66.9294,126253.112225,0
1297,2025-03-28 21:37:00,1885.58,1885.83,1884.57,1884.97,84.0798,2025-03-28 21:37:59.999,158523.583358,795,31.2316,58880.183534,0
1298,2025-03-28 21:38:00,1884.97,1885.27,1884.74,1884.74,50.9383,2025-03-28 21:38:59.999,96024.858207,412,11.8872,22409.753644,0
1299,2025-03-28 21:39:00,1884.75,1885.86,1884.63,1885.79,34.5467,2025-03-28 21:39:59.999,65130.622907,426,19.3948,36565.549427,0
1300,2025-03-28 21:40:00,1885.79,1885.98,1885.12,1885.12,142.9021,2025-03-28 21:40:59.999,269447.96743,573,78.3341,147700.861446,0
1301,2025-03-28 21:41:00,1885.13,1886.47,1885.12,1886.15,69.1192,2025-03-28 21:41:59.999,130362.019757,508,34.4781,65020.795043,0
1302,2025-03-28 21:42:00,1886.16,1886.16,1885.66,1886.12,52.0822,2025-03-28 21:42:59.999,98215.442402,394,34.5254,65104.392214,0
1303,2025-03-28 21:43:00,1886.13,1886.59,1885.71,1885.71,156.1884,2025-03-28 21:43:59.999,294600.235521,617,37.5163,70762.737434,0
1304,2025-03-28 21:44:00,1885.71,1886.33,1885.0,1886.33,113.3543,2025-03-28 21:44:59.999,213716.547709,741,63.4022,119530.225114,0
1305,2025-03-28 21:45:00,1886.32,1886.32,1885.06,1885.07,178.3619,2025-03-28 21:45:59.999,336359.502092,623,57.1074,107666.981701,0
1306,2025-03-28 21:46:00,1885.07,1885.07,1884.79,1884.98,65.2927,2025-03-28 21:46:59.999,123072.036104,218,33.4366,63023.728452,0
1307,2025-03-28 21:47:00,1884.98,1885.95,1884.98,1885.77,117.3678,2025-03-28 21:47:59.999,221319.646356,470,44.4539,83811.109741,0
1308,2025-03-28 21:48:00,1885.77,1885.77,1885.61,1885.74,32.0175,2025-03-28 21:48:59.999,60376.077166,182,14.3161,26995.775481,0
1309,2025-03-28 21:49:00,1885.73,1885.74,1882.04,1883.56,466.8474,2025-03-28 21:49:59.999,879628.280564,2089,104.1845,196180.352002,0
1310,2025-03-28 21:50:00,1883.56,1883.56,1881.73,1881.89,129.6513,2025-03-28 21:50:59.999,244045.433424,598,49.8979,93906.653333,0
1311,2025-03-28 21:51:00,1881.89,1883.45,1881.53,1883.45,122.2463,2025-03-28 21:51:59.999,230124.372882,775,78.0369,146880.40661,0
1312,2025-03-28 21:52:00,1883.45,1883.55,1883.32,1883.55,43.5273,2025-03-28 21:52:59.999,81981.824379,281,20.4777,38568.949395,0
1313,2025-03-28 21:53:00,1883.55,1884.09,1883.54,1884.08,27.8506,2025-03-28 21:53:59.999,52461.077232,235,13.8508,26090.34053,0
1314,2025-03-28 21:54:00,1884.08,1884.09,1884.0,1884.0,60.5044,2025-03-28 21:54:59.999,113994.519814,160,2.8964,5457.021636,0
1315,2025-03-28 21:55:00,1884.0,1884.25,1883.94,1884.24,85.5162,2025-03-28 21:55:59.999,161113.483421,270,34.2182,64467.190302,0
1316,2025-03-28 21:56:00,1884.24,1884.27,1884.19,1884.26,27.2721,2025-03-28 21:56:59.999,51386.658548,209,5.2306,9855.592917,0
1317,2025-03-28 21:57:00,1884.26,1884.84,1884.26,1884.83,26.077,2025-03-28 21:57:59.999,49145.530847,209,13.501,25443.607887,0
1318,2025-03-28 21:58:00,1884.83,1885.73,1884.35,1885.73,147.8744,2025-03-28 21:58:59.999,278728.895327,654,83.6473,157673.996806,0
1319,2025-03-28 21:59:00,1885.73,1887.17,1885.73,1886.05,186.8483,2025-03-28 21:59:59.999,352499.305107,837,116.5186,219796.888959,0
1320,2025-03-28 22:00:00,1886.04,1888.28,1885.57,1888.28,120.3581,2025-03-28 22:00:59.999,227082.503035,1131,100.0781,188821.696993,0
1321,2025-03-28 22:01:00,1888.29,1888.6,1887.68,1887.95,156.1075,2025-03-28 22:01:59.999,294760.521423,747,54.697,103267.144944,0
1322,2025-03-28 22:02:00,1887.94,1888.63,1887.58,1888.62,200.7809,2025-03-28 22:02:59.999,379057.015469,1361,127.5928,240870.465597,0
1323,2025-03-28 22:03:00,1888.63,1889.3,1888.62,1889.3,136.1444,2025-03-28 22:03:59.999,257171.445742,771,95.1791,179790.010782,0
1324,2025-03-28 22:04:00,1889.3,1892.06,1889.29,1890.88,361.9529,2025-03-28 22:04:59.999,684463.397605,2087,224.3312,424160.271041,0
1325,2025-03-28 22:05:00,1890.89,1890.94,1889.16,1889.16,214.5582,2025-03-28 22:05:59.999,405521.938268,998,56.0523,105936.610458,0
1326,2025-03-28 22:06:00,1889.15,1890.63,1888.95,1890.63,131.9566,2025-03-28 22:06:59.999,249380.372912,815,76.4029,144365.511063,0
1327,2025-03-28 22:07:00,1890.64,1890.89,1890.63,1890.89,37.2473,2025-03-28 22:07:59.999,70422.816633,220,17.541,33165.045917,0
1328,2025-03-28 22:08:00,1890.89,1892.81,1890.89,1892.41,126.3148,2025-03-28 22:08:59.999,238969.843931,1025,63.7851,120685.717406,0
1329,2025-03-28 22:09:00,1892.4,1892.4,1892.37,1892.37,61.5264,2025-03-28 22:09:59.999,116431.147512,191,42.6863,80778.700394,0
1330,2025-03-28 22:10:00,1892.37,1893.0,1891.07,1891.66,116.4302,2025-03-28 22:10:59.999,220305.431816,939,33.4265,63246.217014,0
1331,2025-03-28 22:11:00,1891.67,1891.8,1891.15,1891.15,131.7742,2025-03-28 22:11:59.999,249267.768731,509,36.3756,68807.377403,0
1332,2025-03-28 22:12:00,1891.15,1892.86,1891.14,1892.86,125.5529,2025-03-28 22:12:59.999,237544.244077,750,90.3852,171003.379872,0
1333,2025-03-28 22:13:00,1892.86,1894.03,1892.6,1892.6,139.9818,2025-03-28 22:13:59.999,265045.61391,1265,70.2282,132960.324072,0
1334,2025-03-28 22:14:00,1892.61,1892.61,1891.6,1891.61,218.3653,2025-03-28 22:14:59.999,413149.636337,674,38.3741,72601.815652,0
1335,2025-03-28 22:15:00,1891.6,1891.6,1889.89,1890.21,144.2536,2025-03-28 22:15:59.999,272743.476966,838,53.7464,101612.384693,0
1336,2025-03-28 22:16:00,1890.2,1891.07,1890.18,1890.95,97.7016,2025-03-28 22:16:59.999,184708.382891,766,46.865,88596.015778,0
1337,2025-03-28 22:17:00,1890.95,1891.02,1890.09,1890.1,272.1997,2025-03-28 22:17:59.999,514589.148967,648,17.0582,32250.173319,0
1338,2025-03-28 22:18:00,1890.09,1892.31,1890.09,1892.31,142.7106,2025-03-28 22:18:59.999,269866.795077,533,120.8477,228533.321219,0
1339,2025-03-28 22:19:00,1892.32,1892.32,1891.6,1891.61,108.1344,2025-03-28 22:19:59.999,204594.32316,452,13.0156,24621.16829,0
1340,2025-03-28 22:20:00,1891.61,1891.61,1888.94,1889.11,154.6993,2025-03-28 22:20:59.999,292404.334368,1085,39.517,74707.935447,0
1341,2025-03-28 22:21:00,1889.11,1889.26,1887.49,1887.5,357.2508,2025-03-28 22:21:59.999,674538.573682,1280,52.6967,99477.378569,0
1342,2025-03-28 22:22:00,1887.5,1889.14,1887.5,1889.06,88.0961,2025-03-28 22:22:59.999,166380.22563,875,65.1099,122961.516418,0
1343,2025-03-28 22:23:00,1889.06,1890.56,1889.06,1890.53,207.8046,2025-03-28 22:23:59.999,392746.194918,1085,65.0326,122886.822798,0
1344,2025-03-28 22:24:00,1890.52,1891.32,1889.99,1889.99,293.3145,2025-03-28 22:24:59.999,554585.902154,839,208.178,393598.774941,0
1345,2025-03-28 22:25:00,1889.98,1892.02,1889.98,1891.14,237.6142,2025-03-28 22:25:59.999,449343.293218,956,176.9811,334647.33975,0
1346,2025-03-28 22:26:00,1891.15,1891.57,1891.15,1891.15,67.59,2025-03-28 22:26:59.999,127834.584626,325,36.4298,68899.203384,0
1347,2025-03-28 22:27:00,1891.16,1891.16,1890.3,1890.59,219.4416,2025-03-28 22:27:59.999,414865.005218,801,73.9594,139809.103569,0
1348,2025-03-28 22:28:00,1890.59,1893.34,1890.59,1893.33,198.973,2025-03-28 22:28:59.999,376565.472679,998,185.3194,350729.359458,0
1349,2025-03-28 22:29:00,1893.34,1894.14,1892.67,1893.33,229.1612,2025-03-28 22:29:59.999,433874.737968,947,163.2541,309099.266379,0
1350,2025-03-28 22:30:00,1893.33,1893.38,1892.95,1893.11,87.0511,2025-03-28 22:30:59.999,164808.680249,570,20.7461,39276.91493,0
1351,2025-03-28 22:31:00,1893.12,1893.41,1892.61,1893.25,77.8971,2025-03-28 22:31:59.999,147469.117605,805,17.8763,33839.215437,0
1352,2025-03-28 22:32:00,1893.26,1893.97,1892.32,1892.32,133.6144,2025-03-28 22:32:59.999,252918.476322,1120,57.7287,109274.483823,0
1353,2025-03-28 22:33:00,1892.33,1893.33,1892.32,1893.33,42.6862,2025-03-28 22:33:59.999,80795.161367,755,22.9133,43369.684583,0
1354,2025-03-28 22:34:00,1893.33,1893.33,1892.02,1892.33,85.8618,2025-03-28 22:34:59.999,162506.208992,848,26.8148,50746.081626,0
1355,2025-03-28 22:35:00,1892.34,1892.34,1891.77,1892.32,41.5707,2025-03-28 22:35:59.999,78657.149081,443,11.7401,22213.763503,0
1356,2025-03-28 22:36:00,1892.32,1893.34,1892.32,1892.99,89.846,2025-03-28 22:36:59.999,170087.193354,591,41.8931,79302.639074,0
1357,2025-03-28 22:37:00,1892.99,1893.58,1892.98,1893.22,87.3158,2025-03-28 22:37:59.999,165320.674092,591,42.5796,80618.120323,0
1358,2025-03-28 22:38:00,1893.22,1893.61,1892.75,1893.05,138.3063,2025-03-28 22:38:59.999,261843.387601,649,39.9843,75693.394696,0
1359,2025-03-28 22:39:00,1893.05,1893.06,1892.44,1892.44,44.8464,2025-03-28 22:39:59.999,84884.292614,268,13.982,26466.793909,0
1360,2025-03-28 22:40:00,1892.44,1892.45,1892.07,1892.07,68.9411,2025-03-28 22:40:59.999,130453.819783,236,17.913,33896.357656,0
1361,2025-03-28 22:41:00,1892.07,1892.17,1891.27,1892.16,78.9116,2025-03-28 22:41:59.999,149277.033941,590,35.3672,66900.679312,0
1362,2025-03-28 22:42:00,1892.17,1893.01,1892.16,1893.0,40.5217,2025-03-28 22:42:59.999,76698.913903,367,19.4194,36754.473919,0
1363,2025-03-28 22:43:00,1893.0,1893.01,1892.61,1892.62,74.6357,2025-03-28 22:43:59.999,141266.303287,339,16.5875,31394.778436,0
1364,2025-03-28 22:44:00,1892.63,1892.92,1892.62,1892.62,23.989,2025-03-28 22:44:59.999,45404.133764,263,8.6561,16383.106478,0
1365,2025-03-28 22:45:00,1892.63,1892.92,1892.63,1892.91,49.9833,2025-03-28 22:45:59.999,94605.89555,242,32.6624,61820.994666,0
1366,2025-03-28 22:46:00,1892.91,1894.63,1892.91,1894.02,129.7202,2025-03-28 22:46:59.999,245676.367212,829,87.2341,165193.449139,0
1367,2025-03-28 22:47:00,1894.02,1894.99,1894.01,1894.98,115.5193,2025-03-28 22:47:59.999,218861.87979,523,103.4563,196009.073905,0
1368,2025-03-28 22:48:00,1894.98,1894.99,1894.41,1894.41,105.3271,2025-03-28 22:48:59.999,199575.496415,245,14.4526,27382.575325,0
1369,2025-03-28 22:49:00,1894.41,1894.97,1894.11,1894.82,109.6813,2025-03-28 22:49:59.999,207786.89652,391,73.1101,138502.05663,0
1370,2025-03-28 22:50:00,1894.82,1895.53,1894.66,1895.52,139.1665,2025-03-28 22:50:59.999,263704.865712,581,71.9625,136366.570991,0
1371,2025-03-28 22:51:00,1895.53,1895.53,1894.11,1894.12,121.2177,2025-03-28 22:51:59.999,229687.841698,498,51.1477,96911.567431,0
1372,2025-03-28 22:52:00,1894.11,1895.07,1894.11,1895.06,49.6376,2025-03-28 22:52:59.999,94052.216874,388,16.183,30659.992889,0
1373,2025-03-28 22:53:00,1895.06,1895.63,1895.0,1895.62,49.8231,2025-03-28 22:53:59.999,94433.024441,381,21.9793,41657.828696,0
1374,2025-03-28 22:54:00,1895.62,1899.01,1895.62,1897.94,775.2225,2025-03-28 22:54:59.999,1470848.09701,2137,612.9407,1162819.178288,0
1375,2025-03-28 22:55:00,1897.94,1900.99,1897.93,1898.92,855.774,2025-03-28 22:55:59.999,1625647.051115,2214,690.2474,1311177.189744,0
1376,2025-03-28 22:56:00,1898.92,1901.6,1898.64,1901.59,406.9688,2025-03-28 22:56:59.999,773358.008829,1308,362.8401,689506.82923,0
1377,2025-03-28 22:57:00,1901.6,1901.6,1900.19,1900.21,135.3233,2025-03-28 22:57:59.999,257194.542127,543,84.4293,160447.637462,0
1378,2025-03-28 22:58:00,1900.2,1901.42,1900.2,1901.33,73.628,2025-03-28 22:58:59.999,139964.462811,753,29.4306,55941.545281,0
1379,2025-03-28 22:59:00,1901.34,1901.42,1900.65,1901.42,90.4234,2025-03-28 22:59:59.999,171889.433042,517,41.5533,78988.044546,0
1380,2025-03-28 23:00:00,1901.41,1901.47,1899.39,1899.57,197.3083,2025-03-28 23:00:59.999,374965.917261,741,81.4548,154789.170563,0
1381,2025-03-28 23:01:00,1899.58,1900.52,1898.65,1899.36,307.7132,2025-03-28 23:01:59.999,584504.739587,1285,176.8416,335859.896153,0
1382,2025-03-28 23:02:00,1899.37,1899.53,1898.69,1899.52,68.5614,2025-03-28 23:02:59.999,130196.956866,749,38.7973,73674.333748,0
1383,2025-03-28 23:03:00,1899.53,1901.02,1899.53,1900.8,103.7564,2025-03-28 23:03:59.999,197214.813591,596,34.3931,65362.583752,0
1384,2025-03-28 23:04:00,1900.8,1901.62,1900.8,1901.62,91.9632,2025-03-28 23:04:59.999,174828.610137,475,61.2313,116408.10973,0
1385,2025-03-28 23:05:00,1901.62,1902.0,1901.21,1901.48,103.7906,2025-03-28 23:05:59.999,197368.55054,772,57.1967,108765.820382,0
1386,2025-03-28 23:06:00,1901.49,1901.99,1898.39,1899.7,226.1769,2025-03-28 23:06:59.999,429689.530599,1424,120.754,229293.193654,0
1387,2025-03-28 23:07:00,1899.7,1900.18,1898.58,1898.67,407.5145,2025-03-28 23:07:59.999,773989.492891,1339,65.0367,123527.529609,0
1388,2025-03-28 23:08:00,1898.68,1898.99,1895.67,1896.19,1579.7668,2025-03-28 23:08:59.999,2997234.877926,2052,88.5126,167897.844865,0
1389,2025-03-28 23:09:00,1896.2,1898.06,1896.2,1898.05,131.3414,2025-03-28 23:09:59.999,249111.277774,552,50.0355,94909.198345,0
1390,2025-03-28 23:10:00,1898.06,1899.0,1898.06,1898.65,79.0438,2025-03-28 23:10:59.999,150067.969787,554,27.85,52870.445325,0
1391,2025-03-28 23:11:00,1898.65,1898.66,1897.0,1897.96,126.9945,2025-03-28 23:11:59.999,241029.435386,782,31.2597,59323.290934,0
1392,2025-03-28 23:12:00,1897.97,1898.0,1897.17,1898.0,67.5835,2025-03-28 23:12:59.999,128244.632502,560,23.131,43891.474437,0
1393,2025-03-28 23:13:00,1898.0,1898.39,1896.63,1896.85,97.2467,2025-03-28 23:13:59.999,184507.505651,755,27.6427,52440.481145,0
1394,2025-03-28 23:14:00,1896.86,1897.54,1896.63,1897.0,56.8992,2025-03-28 23:14:59.999,107944.0142,548,12.0889,22935.547303,0
1395,2025-03-28 23:15:00,1897.0,1897.38,1896.63,1896.63,53.1036,2025-03-28 23:15:59.999,100737.338729,434,20.5433,38971.694064,0
1396,2025-03-28 23:16:00,1896.63,1897.03,1895.35,1896.89,273.8516,2025-03-28 23:16:59.999,519261.562979,1102,92.3625,175107.054572,0
1397,2025-03-28 23:17:00,1896.9,1898.4,1896.9,1898.39,107.6534,2025-03-28 23:17:59.999,204319.747772,473,67.5008,128112.448707,0
1398,2025-03-28 23:18:00,1898.4,1898.56,1898.1,1898.1,64.1188,2025-03-28 23:18:59.999,121721.881626,283,23.9534,45473.467893,0
1399,2025-03-28 23:19:00,1898.11,1898.11,1897.49,1897.5,85.2158,2025-03-28 23:19:59.999,161736.424117,281,25.9713,49291.966976,0
1400,2025-03-28 23:20:00,1897.5,1897.5,1895.62,1895.63,97.4547,2025-03-28 23:20:59.999,184840.8302,547,28.328,53731.228099,0
1401,2025-03-28 23:21:00,1895.62,1895.63,1894.62,1894.9,220.3169,2025-03-28 23:21:59.999,417564.790044,739,77.2352,146368.62123,0
1402,2025-03-28 23:22:00,1894.9,1895.36,1894.89,1895.12,162.3098,2025-03-28 23:22:59.999,307586.538666,386,95.2074,180416.864084,0
1403,2025-03-28 23:23:00,1895.13,1896.16,1895.12,1895.13,63.4439,2025-03-28 23:23:59.999,120263.157293,485,29.3958,55716.642485,0
1404,2025-03-28 23:24:00,1895.12,1895.35,1893.62,1893.93,163.1871,2025-03-28 23:24:59.999,309178.770014,866,30.7675,58281.877969,0
1405,2025-03-28 23:25:00,1893.93,1894.2,1892.57,1893.91,374.5067,2025-03-28 23:25:59.999,709088.312204,1110,74.9741,141946.755347,0
1406,2025-03-28 23:26:00,1893.91,1894.63,1893.49,1894.6,116.971,2025-03-28 23:26:59.999,221550.681036,743,82.2805,155838.436876,0
1407,2025-03-28 23:27:00,1894.6,1894.63,1894.18,1894.18,79.0596,2025-03-28 23:27:59.999,149769.701096,378,9.8435,18648.23599,0
1408,2025-03-28 23:28:00,1894.18,1894.19,1893.61,1893.61,47.5065,2025-03-28 23:28:59.999,89978.63088,256,6.1686,11681.927949,0
1409,2025-03-28 23:29:00,1893.62,1895.63,1893.62,1895.62,81.4257,2025-03-28 23:29:59.999,154258.044563,577,71.4189,135295.232676,0
1410,2025-03-28 23:30:00,1895.62,1896.0,1894.34,1894.35,99.9729,2025-03-28 23:30:59.999,189482.496872,622,19.1007,36206.873021,0
1411,2025-03-28 23:31:00,1894.34,1894.87,1894.12,1894.87,138.5332,2025-03-28 23:31:59.999,262423.739633,703,36.7967,69702.989928,0
1412,2025-03-28 23:32:00,1894.87,1895.99,1894.86,1895.3,64.1752,2025-03-28 23:32:59.999,121637.96714,657,18.2295,34551.328479,0
1413,2025-03-28 23:33:00,1895.3,1896.0,1895.3,1895.54,75.1544,2025-03-28 23:33:59.999,142465.738422,640,42.8184,81162.796893,0
1414,2025-03-28 23:34:00,1895.54,1897.59,1895.53,1897.58,121.0967,2025-03-28 23:34:59.999,229685.824285,909,81.0605,153734.033456,0
1415,2025-03-28 23:35:00,1897.58,1898.38,1897.58,1898.14,84.4886,2025-03-28 23:35:59.999,160366.540012,405,17.6697,33538.086762,0
1416,2025-03-28 23:36:00,1898.15,1898.39,1897.29,1897.44,97.2286,2025-03-28 23:36:59.999,184528.246566,558,29.4913,55967.422475,0
1417,2025-03-28 23:37:00,1897.44,1897.44,1895.85,1896.07,117.0457,2025-03-28 23:37:59.999,222010.160009,758,32.1904,61051.071699,0
1418,2025-03-28 23:38:00,1896.07,1896.94,1896.07,1896.94,47.5053,2025-03-28 23:38:59.999,90105.089261,355,23.0329,43686.429601,0
1419,2025-03-28 23:39:00,1896.93,1897.6,1896.93,1896.93,80.592,2025-03-28 23:39:59.999,152891.477472,587,45.9436,87157.308825,0
1420,2025-03-28 23:40:00,1896.94,1897.63,1896.93,1897.52,40.4833,2025-03-28 23:40:59.999,76810.917103,358,30.592,58042.229735,0
1421,2025-03-28 23:41:00,1897.51,1898.65,1897.51,1898.28,72.5327,2025-03-28 23:41:59.999,137689.655573,818,33.2018,63021.809365,0
1422,2025-03-28 23:42:00,1898.29,1898.38,1897.92,1898.29,235.8635,2025-03-28 23:42:59.999,447720.88684,484,139.7452,265264.728132,0
1423,2025-03-28 23:43:00,1898.28,1898.79,1898.02,1898.02,93.4092,2025-03-28 23:43:59.999,177344.704998,446,58.5156,111099.032629,0
1424,2025-03-28 23:44:00,1898.03,1898.28,1897.37,1897.81,102.8993,2025-03-28 23:44:59.999,195296.637461,479,16.9524,32171.874167,0
1425,2025-03-28 23:45:00,1897.8,1898.88,1897.71,1898.1,331.1021,2025-03-28 23:45:59.999,628526.842556,1040,235.2015,446450.689596,0
1426,2025-03-28 23:46:00,1898.11,1898.11,1897.63,1897.99,54.1862,2025-03-28 23:46:59.999,102836.565893,370,39.3335,74646.350139,0
1427,2025-03-28 23:47:00,1897.99,1898.01,1896.93,1896.93,116.8961,2025-03-28 23:47:59.999,221835.041807,519,4.6414,8806.810913,0
1428,2025-03-28 23:48:00,1896.94,1897.76,1896.79,1896.79,66.6194,2025-03-28 23:48:59.999,126397.839183,541,21.1073,40043.646477,0
1429,2025-03-28 23:49:00,1896.8,1897.76,1896.79,1897.56,38.9549,2025-03-28 23:49:59.999,73912.154664,356,18.9002,35856.094794,0
1430,2025-03-28 23:50:00,1897.56,1897.56,1896.81,1897.08,82.4474,2025-03-28 23:50:59.999,156424.058441,517,34.7653,65951.867763,0
1431,2025-03-28 23:51:00,1897.08,1897.6,1897.08,1897.38,33.7073,2025-03-28 23:51:59.999,63955.167676,231,9.368,17773.697113,0
1432,2025-03-28 23:52:00,1897.37,1897.98,1897.22,1897.22,99.3414,2025-03-28 23:52:59.999,188528.570146,450,50.4865,95811.931153,0
1433,2025-03-28 23:53:00,1897.22,1897.38,1897.08,1897.21,32.0104,2025-03-28 23:53:59.999,60729.957804,307,13.8266,26232.003157,0
1434,2025-03-28 23:54:00,1897.21,1897.22,1897.21,1897.21,15.9754,2025-03-28 23:54:59.999,30308.753793,103,6.5159,12362.095798,0
1435,2025-03-28 23:55:00,1897.21,1897.22,1896.36,1896.69,104.9588,2025-03-28 23:55:59.999,199089.048864,449,29.7095,56349.661422,0
1436,2025-03-28 23:56:00,1896.7,1896.7,1896.16,1896.16,71.1482,2025-03-28 23:56:59.999,134930.215113,404,20.0344,37992.959391,0
1437,2025-03-28 23:57:00,1896.16,1896.35,1895.84,1895.85,163.4127,2025-03-28 23:57:59.999,309828.085334,347,21.7542,41247.34899,0
1438,2025-03-28 23:58:00,1895.85,1896.29,1895.84,1896.28,50.1186,2025-03-28 23:58:59.999,95021.139296,243,13.339,25290.216232,0
1439,2025-03-28 23:59:00,1896.28,1896.9,1896.28,1896.9,76.4525,2025-03-28 23:59:59.999,144997.286233,338,66.7546,126604.793254,0
1440,2025-03-29 00:00:00,1896.9,1897.2,1896.13,1896.58,229.91,2025-03-29 00:00:59.999,436086.679858,908,179.6267,340713.853078,0
1441,2025-03-29 00:01:00,1896.58,1896.58,1895.35,1895.36,232.2296,2025-03-29 00:01:59.999,440278.925973,764,31.0766,58917.272559,0
1442,2025-03-29 00:02:00,1895.36,1897.97,1894.46,1897.97,306.9426,2025-03-29 00:02:59.999,582132.387407,1572,231.5382,439158.270062,0
1443,2025-03-29 00:03:00,1897.97,1899.65,1897.97,1899.39,181.652,2025-03-29 00:03:59.999,344954.315543,909,133.0165,252574.005117,0
1444,2025-03-29 00:04:00,1899.39,1899.4,1899.39,1899.39,22.0832,2025-03-29 00:04:59.999,41944.659396,174,5.0148,9525.11112,0
1445,2025-03-29 00:05:00,1899.4,1900.0,1898.95,1899.99,166.848,2025-03-29 00:05:59.999,316930.713826,880,72.4016,137534.610393,0
1446,2025-03-29 00:06:00,1900.0,1900.74,1899.99,1900.22,199.4951,2025-03-29 00:06:59.999,379092.288771,709,91.1053,173123.636201,0
1447,2025-03-29 00:07:00,1900.22,1900.8,1899.99,1899.99,98.6794,2025-03-29 00:07:59.999,187520.951708,596,20.4524,38866.783077,0
1448,2025-03-29 00:08:00,1900.0,1900.31,1899.51,1900.31,105.3707,2025-03-29 00:08:59.999,200200.52643,498,60.2061,114393.946178,0
1449,2025-03-29 00:09:00,1900.3,1901.2,1900.3,1900.85,111.6922,2025-03-29 00:09:59.999,212303.801243,587,74.3391,141295.165836,0
1450,2025-03-29 00:10:00,1900.85,1901.85,1900.85,1901.85,90.2092,2025-03-29 00:10:59.999,171508.880017,515,67.7737,128852.555992,0
1451,2025-03-29 00:11:00,1901.85,1902.3,1901.42,1902.15,126.9903,2025-03-29 00:11:59.999,241512.810644,585,65.7045,124959.776916,0
1452,2025-03-29 00:12:00,1902.15,1902.16,1901.25,1901.25,134.9919,2025-03-29 00:12:59.999,256729.404585,590,26.6136,50610.404692,0
1453,2025-03-29 00:13:00,1901.25,1903.31,1901.24,1902.99,306.9826,2025-03-29 00:13:59.999,584032.143522,824,276.8415,526693.970666,0
1454,2025-03-29 00:14:00,1902.99,1903.44,1902.98,1903.17,104.5595,2025-03-29 00:14:59.999,198986.63142,501,68.0782,129557.557101,0
1455,2025-03-29 00:15:00,1903.17,1903.42,1901.56,1901.66,415.5958,2025-03-29 00:15:59.999,790754.00683,989,39.6732,75465.29342,0
1456,2025-03-29 00:16:00,1901.66,1903.24,1901.57,1903.24,215.3718,2025-03-29 00:16:59.999,409647.432642,874,175.3988,333596.516768,0
1457,2025-03-29 00:17:00,1903.24,1904.88,1903.23,1904.87,194.9661,2025-03-29 00:17:59.999,371208.593251,794,178.322,339517.903463,0
1458,2025-03-29 00:18:00,1904.88,1906.47,1904.88,1906.35,315.3815,2025-03-29 00:18:59.999,601076.089319,1172,187.5095,357326.62816,0
1459,2025-03-29 00:19:00,1906.35,1906.47,1905.19,1905.46,121.9036,2025-03-29 00:19:59.999,232315.149772,680,61.523,117239.726399,0
1460,2025-03-29 00:20:00,1905.46,1905.61,1904.86,1904.86,73.8066,2025-03-29 00:20:59.999,140618.007529,460,26.9732,51393.918848,0
1461,2025-03-29 00:21:00,1904.86,1904.86,1903.91,1903.92,111.8768,2025-03-29 00:21:59.999,213047.583851,707,17.7068,33715.360786,0
1462,2025-03-29 00:22:00,1903.92,1904.87,1903.91,1904.86,106.7238,2025-03-29 00:22:59.999,203239.041974,468,35.4762,67554.113285,0
1463,2025-03-29 00:23:00,1904.87,1905.25,1904.48,1904.49,116.7253,2025-03-29 00:23:59.999,222378.848624,467,53.625,102164.308801,0
1464,2025-03-29 00:24:00,1904.49,1904.64,1904.11,1904.61,60.5811,2025-03-29 00:24:59.999,115373.58266,516,31.4594,59909.460943,0
1465,2025-03-29 00:25:00,1904.61,1904.63,1903.72,1904.61,62.2141,2025-03-29 00:25:59.999,118479.406643,610,23.03,43856.46623,0
1466,2025-03-29 00:26:00,1904.61,1905.0,1904.24,1904.27,219.0139,2025-03-29 00:26:59.999,417153.054934,684,45.8305,87284.783216,0
1467,2025-03-29 00:27:00,1904.27,1905.68,1904.16,1905.67,97.1899,2025-03-29 00:27:59.999,185108.651008,632,46.0629,87739.156086,0
1468,2025-03-29 00:28:00,1905.68,1907.3,1905.67,1906.84,183.6528,2025-03-29 00:28:59.999,350161.922584,907,138.1783,263449.936554,0
1469,2025-03-29 00:29:00,1906.84,1907.18,1905.9,1905.9,175.0414,2025-03-29 00:29:59.999,333762.851416,737,80.2018,152937.763983,0
1470,2025-03-29 00:30:00,1905.89,1905.89,1905.0,1905.35,147.0315,2025-03-29 00:30:59.999,280123.903451,601,71.1209,135498.959929,0
1471,2025-03-29 00:31:00,1905.35,1905.36,1904.07,1905.01,230.8278,2025-03-29 00:31:59.999,439669.120356,887,79.2598,150956.116862,0
1472,2025-03-29 00:32:00,1905.02,1907.55,1905.02,1907.54,165.5562,2025-03-29 00:32:59.999,315691.535725,1076,93.6572,178552.452421,0
1473,2025-03-29 00:33:00,1907.54,1908.47,1907.18,1908.28,214.6957,2025-03-29 00:33:59.999,409647.585086,1052,73.686,140584.972877,0
1474,2025-03-29 00:34:00,1908.28,1909.5,1908.27,1909.29,161.0934,2025-03-29 00:34:59.999,307490.518167,1157,110.1428,210224.051487,0
1475,2025-03-29 00:35:00,1909.29,1909.29,1908.28,1908.7,72.4488,2025-03-29 00:35:59.999,138285.574334,631,29.2127,55760.901192,0
1476,2025-03-29 00:36:00,1908.7,1912.24,1908.7,1911.95,374.185,2025-03-29 00:36:59.999,714872.637144,2042,272.8314,521230.447295,0
1477,2025-03-29 00:37:00,1911.95,1912.47,1911.37,1911.37,324.8441,2025-03-29 00:37:59.999,621074.522626,1091,187.6609,358777.102735,0
1478,2025-03-29 00:38:00,1911.38,1911.38,1910.5,1910.76,112.588,2025-03-29 00:38:59.999,215147.356583,510,31.7974,60751.735276,0
1479,2025-03-29 00:39:00,1910.76,1911.35,1910.53,1910.64,134.4391,2025-03-29 00:39:59.999,256905.993143,663,52.2575,99856.260378,0
1480,2025-03-29 00:40:00,1910.63,1912.24,1910.2,1911.68,393.8337,2025-03-29 00:40:59.999,752728.743872,1198,226.3074,432453.158088,0
1481,2025-03-29 00:41:00,1911.68,1912.58,1911.59,1912.21,87.4613,2025-03-29 00:41:59.999,167240.790131,680,55.6423,106395.792906,0
1482,2025-03-29 00:42:00,1912.21,1912.22,1911.19,1911.19,117.108,2025-03-29 00:42:59.999,223890.899318,494,3.9576,7566.440358,0
1483,2025-03-29 00:43:00,1911.18,1911.52,1911.02,1911.03,119.1982,2025-03-29 00:43:59.999,227835.622718,463,24.085,46033.028735,0
1484,2025-03-29 00:44:00,1911.03,1911.03,1909.85,1909.85,91.5788,2025-03-29 00:44:59.999,174936.635875,657,30.1303,57551.834934,0
1485,2025-03-29 00:45:00,1909.85,1909.86,1908.48,1908.5,135.699,2025-03-29 00:45:59.999,259035.840248,713,31.3411,59816.966888,0
1486,2025-03-29 00:46:00,1908.5,1908.94,1907.71,1907.9,174.1024,2025-03-29 00:46:59.999,332227.834014,790,51.3645,98020.462451,0
1487,2025-03-29 00:47:00,1907.9,1908.39,1907.47,1907.47,275.3052,2025-03-29 00:47:59.999,525250.744473,1112,134.5557,256713.681676,0
1488,2025-03-29 00:48:00,1907.48,1907.6,1907.46,1907.5,94.8266,2025-03-29 00:48:59.999,180881.952728,570,58.3309,111266.711526,0
1489,2025-03-29 00:49:00,1907.5,1908.34,1907.49,1908.03,92.5664,2025-03-29 00:49:59.999,176622.084589,942,38.3348,73143.208589,0
1490,2025-03-29 00:50:00,1908.02,1908.03,1905.92,1905.93,229.4253,2025-03-29 00:50:59.999,437546.902768,1046,36.6359,69874.015209,0
1491,2025-03-29 00:51:00,1905.93,1905.94,1905.05,1905.3,293.8443,2025-03-29 00:51:59.999,559915.705068,1358,88.7488,169104.621058,0
1492,2025-03-29 00:52:00,1905.3,1906.4,1902.13,1904.41,431.8837,2025-03-29 00:52:59.999,822388.299246,2804,207.3899,394740.957005,0
1493,2025-03-29 00:53:00,1904.41,1906.08,1904.4,1905.85,136.5253,2025-03-29 00:53:59.999,260168.87984,873,41.3106,78708.070566,0
1494,2025-03-29 00:54:00,1905.86,1905.86,1905.54,1905.54,131.7792,2025-03-29 00:54:59.999,251129.384439,336,89.975,171461.518966,0
1495,2025-03-29 00:55:00,1905.54,1906.0,1904.49,1904.49,154.719,2025-03-29 00:55:59.999,294798.059028,900,25.8569,49266.523142,0
1496,2025-03-29 00:56:00,1904.49,1904.49,1903.33,1903.44,82.9176,2025-03-29 00:56:59.999,157872.555095,491,32.3271,61542.442437,0
1497,2025-03-29 00:57:00,1903.43,1903.52,1902.51,1902.73,87.2621,2025-03-29 00:57:59.999,166045.133777,659,8.4546,16086.871667,0
1498,2025-03-29 00:58:00,1902.74,1902.76,1902.15,1902.15,115.5369,2025-03-29 00:58:59.999,219814.444843,572,27.494,52305.906712,0
1499,2025-03-29 00:59:00,1902.16,1903.44,1901.76,1903.43,134.6279,2025-03-29 00:59:59.999,256086.536849,742,53.2432,101284.957071,0
1500,2025-03-29 01:00:00,1903.44,1903.6,1901.65,1901.65,173.0968,2025-03-29 01:00:59.999,329361.492017,821,37.3287,71050.821102,0
1501,2025-03-29 01:01:00,1901.66,1903.29,1901.65,1903.28,119.7019,2025-03-29 01:01:59.999,227721.872142,865,72.479,137871.319149,0
1502,2025-03-29 01:02:00,1903.28,1905.01,1903.28,1905.01,213.5064,2025-03-29 01:02:59.999,406602.660802,978,137.6668,262170.275339,0
1503,2025-03-29 01:03:00,1905.01,1907.03,1905.01,1907.03,160.4965,2025-03-29 01:03:59.999,305877.608401,852,145.5692,277418.9628,0
1504,2025-03-29 01:04:00,1907.03,1907.03,1905.38,1905.58,322.4947,2025-03-29 01:04:59.999,614713.490569,779,65.1938,124229.600343,0
1505,2025-03-29 01:05:00,1905.59,1906.8,1905.59,1906.58,132.9348,2025-03-29 01:05:59.999,253435.138686,509,52.6559,100368.546451,0
1506,2025-03-29 01:06:00,1906.57,1907.09,1906.18,1906.9,157.5607,2025-03-29 01:06:59.999,300414.998709,609,33.049,63005.199066,0
1507,2025-03-29 01:07:00,1906.9,1907.38,1905.67,1905.67,116.4402,2025-03-29 01:07:59.999,222009.837715,718,38.5319,73475.945937,0
1508,2025-03-29 01:08:00,1905.67,1906.57,1905.67,1906.57,51.2075,2025-03-29 01:08:59.999,97605.864254,417,43.7859,83461.233134,0
1509,2025-03-29 01:09:00,1906.57,1908.36,1906.57,1908.23,173.7492,2025-03-29 01:09:59.999,331485.183508,906,91.4274,174427.645472,0
1510,2025-03-29 01:10:00,1908.23,1908.7,1907.1,1907.11,140.9527,2025-03-29 01:10:59.999,268953.053898,903,86.6785,165397.974723,0
1511,2025-03-29 01:11:00,1907.11,1907.93,1906.9,1907.76,85.903,2025-03-29 01:11:59.999,163864.169872,663,66.8061,127433.304787,0
1512,2025-03-29 01:12:00,1907.75,1908.34,1907.56,1908.1,61.2317,2025-03-29 01:12:59.999,116824.280744,799,25.4298,48518.988018,0
1513,2025-03-29 01:13:00,1908.1,1909.89,1908.02,1908.95,668.0934,2025-03-29 01:13:59.999,1275270.027538,985,581.4852,1109890.209417,0
1514,2025-03-29 01:14:00,1908.95,1908.96,1907.68,1907.69,92.6673,2025-03-29 01:14:59.999,176848.790853,696,24.5958,46943.66082,0
1515,2025-03-29 01:15:00,1907.69,1907.69,1906.7,1906.71,127.911,2025-03-29 01:15:59.999,243957.193,825,39.7047,75718.952818,0
1516,2025-03-29 01:16:00,1906.7,1906.71,1904.49,1904.52,434.482,2025-03-29 01:16:59.999,827919.267193,792,44.4941,84769.4776,0
1517,2025-03-29 01:17:00,1904.53,1904.94,1904.52,1904.93,31.4118,2025-03-29 01:17:59.999,59826.418686,303,15.4891,29501.014081,0
1518,2025-03-29 01:18:00,1904.94,1904.94,1903.44,1903.78,138.8441,2025-03-29 01:18:59.999,264353.618664,693,36.5574,69591.239511,0
1519,2025-03-29 01:19:00,1903.79,1904.5,1903.78,1904.49,65.663,2025-03-29 01:19:59.999,125037.87317,513,30.2731,57644.037856,0
1520,2025-03-29 01:20:00,1904.5,1905.46,1904.5,1904.77,58.0028,2025-03-29 01:20:59.999,110493.642965,484,31.5533,60105.789399,0
1521,2025-03-29 01:21:00,1904.77,1905.34,1903.7,1903.7,87.1152,2025-03-29 01:21:59.999,165925.311452,629,11.0895,21122.581936,0
1522,2025-03-29 01:22:00,1903.7,1904.45,1903.44,1904.42,236.4538,2025-03-29 01:22:59.999,450192.286142,563,89.5261,170422.668707,0
1523,2025-03-29 01:23:00,1904.41,1904.42,1903.02,1903.02,69.3716,2025-03-29 01:23:59.999,132063.485575,590,4.5361,8635.529711,0
1524,2025-03-29 01:24:00,1903.02,1903.59,1902.72,1903.52,149.2544,2025-03-29 01:24:59.999,284054.56226,829,79.3086,150936.5362,0
1525,2025-03-29 01:25:00,1903.53,1904.67,1903.53,1904.08,171.2852,2025-03-29 01:25:59.999,326172.187094,872,81.1847,154575.867675,0
1526,2025-03-29 01:26:00,1904.07,1904.07,1901.8,1901.8,162.4926,2025-03-29 01:26:59.999,309161.133593,769,8.9566,17042.988609,0
1527,2025-03-29 01:27:00,1901.8,1903.0,1901.8,1902.24,181.9491,2025-03-29 01:27:59.999,346130.814311,873,74.2785,141285.317296,0
1528,2025-03-29 01:28:00,1902.24,1903.6,1902.24,1903.6,73.3251,2025-03-29 01:28:59.999,139529.092949,645,36.3147,69099.196691,0
1529,2025-03-29 01:29:00,1903.6,1903.6,1902.83,1902.84,158.5695,2025-03-29 01:29:59.999,301797.374449,443,4.6617,8871.348921,0
1530,2025-03-29 01:30:00,1902.83,1910.9,1902.82,1908.51,1191.2588,2025-03-29 01:30:59.999,2273015.854715,4971,682.5418,1302326.776442,0
1531,2025-03-29 01:31:00,1908.52,1909.5,1907.88,1908.93,276.3643,2025-03-29 01:31:59.999,527484.179115,1312,178.1111,339925.372091,0
1532,2025-03-29 01:32:00,1908.92,1909.49,1908.24,1909.35,177.9778,2025-03-29 01:32:59.999,339748.580623,858,61.7895,117929.241618,0
1533,2025-03-29 01:33:00,1909.35,1909.35,1907.35,1907.35,157.3916,2025-03-29 01:33:59.999,300390.687835,848,34.0763,65038.89476,0
1534,2025-03-29 01:34:00,1907.36,1908.27,1907.18,1907.59,159.2549,2025-03-29 01:34:59.999,303787.20634,717,99.633,190046.614192,0
1535,2025-03-29 01:35:00,1907.6,1910.0,1907.59,1910.0,445.7882,2025-03-29 01:35:59.999,850702.614704,1431,374.3962,714463.688781,0
1536,2025-03-29 01:36:00,1910.0,1911.36,1909.7,1911.05,667.9821,2025-03-29 01:36:59.999,1276127.113202,1557,508.0231,970539.359411,0
1537,2025-03-29 01:37:00,1911.06,1913.6,1910.55,1910.6,984.9034,2025-03-29 01:37:59.999,1883483.168226,3546,417.6868,798513.528937,0
1538,2025-03-29 01:38:00,1910.6,1910.92,1909.71,1909.82,413.3303,2025-03-29 01:38:59.999,789554.529545,1407,305.395,583352.745228,0
1539,2025-03-29 01:39:00,1909.82,1911.89,1909.7,1911.69,421.3439,2025-03-29 01:39:59.999,805117.339512,1357,294.6792,563054.363641,0
1540,2025-03-29 01:40:00,1911.69,1911.77,1909.74,1909.78,578.9069,2025-03-29 01:40:59.999,1106177.258342,1217,309.4318,591335.835035,0
1541,2025-03-29 01:41:00,1909.78,1910.57,1908.99,1910.56,295.1201,2025-03-29 01:41:59.999,563543.481117,985,220.3729,420814.158384,0
1542,2025-03-29 01:42:00,1910.56,1911.65,1910.0,1910.0,299.2629,2025-03-29 01:42:59.999,571758.775833,931,223.7619,427498.22267,0
1543,2025-03-29 01:43:00,1910.01,1910.01,1908.02,1908.26,334.4825,2025-03-29 01:43:59.999,638591.929973,700,117.2253,223838.526382,0
1544,2025-03-29 01:44:00,1908.27,1908.81,1907.87,1908.8,184.5838,2025-03-29 01:44:59.999,352208.558527,636,89.7316,171216.149171,0
1545,2025-03-29 01:45:00,1908.8,1909.19,1908.3,1909.09,167.7001,2025-03-29 01:45:59.999,320093.13866,858,64.0056,122150.990432,0
1546,2025-03-29 01:46:00,1909.09,1909.67,1908.45,1909.61,93.8724,2025-03-29 01:46:59.999,179188.014702,796,56.5271,107897.297178,0
1547,2025-03-29 01:47:00,1909.61,1910.29,1909.41,1910.0,94.3092,2025-03-29 01:47:59.999,180100.798059,796,61.2145,116897.788034,0
1548,2025-03-29 01:48:00,1910.01,1910.54,1909.77,1910.04,243.2072,2025-03-29 01:48:59.999,464560.140551,651,178.949,341800.933011,0
1549,2025-03-29 01:49:00,1910.05,1910.05,1908.89,1908.89,117.9228,2025-03-29 01:49:59.999,225152.677746,444,15.5885,29770.496916,0
1550,2025-03-29 01:50:00,1908.9,1908.9,1907.23,1907.44,117.2544,2025-03-29 01:50:59.999,223708.08221,691,32.3975,61792.983279,0
1551,2025-03-29 01:51:00,1907.45,1908.56,1906.69,1906.69,215.267,2025-03-29 01:51:59.999,410699.923501,1008,125.9284,240259.861537,0
1552,2025-03-29 01:52:00,1906.69,1907.23,1906.69,1907.22,99.3372,2025-03-29 01:52:59.999,189423.216698,396,60.7079,115760.49552,0
1553,2025-03-29 01:53:00,1907.22,1907.48,1906.66,1907.0,75.1032,2025-03-29 01:53:59.999,143218.620888,570,33.9561,64752.191805,0
1554,2025-03-29 01:54:00,1907.01,1907.38,1906.46,1907.0,93.6657,2025-03-29 01:54:59.999,178605.211059,653,42.649,81324.314511,0
1555,2025-03-29 01:55:00,1907.0,1908.36,1907.0,1908.35,70.3282,2025-03-29 01:55:59.999,134174.440476,704,29.5242,56323.267152,0
1556,2025-03-29 01:56:00,1908.36,1908.77,1907.84,1908.76,79.1074,2025-03-29 01:56:59.999,150963.261374,527,33.9533,64794.907736,0
1557,2025-03-29 01:57:00,1908.77,1910.95,1908.76,1910.94,200.5588,2025-03-29 01:57:59.999,383161.058861,663,98.2605,187707.239084,0
1558,2025-03-29 01:58:00,1910.95,1910.95,1910.05,1910.24,70.9102,2025-03-29 01:58:59.999,135477.290079,456,11.1892,21373.088631,0
1559,2025-03-29 01:59:00,1910.24,1910.49,1910.0,1910.01,72.7295,2025-03-29 01:59:59.999,138928.994807,572,33.1195,63265.257595,0
1560,2025-03-29 02:00:00,1910.01,1911.34,1910.01,1910.78,228.534,2025-03-29 02:00:59.999,436624.836747,994,161.647,308795.759516,0
1561,2025-03-29 02:01:00,1910.79,1910.92,1910.0,1910.36,140.3711,2025-03-29 02:01:59.999,268192.134507,866,50.7437,96936.831819,0
1562,2025-03-29 02:02:00,1910.35,1910.43,1908.89,1908.9,64.578,2025-03-29 02:02:59.999,123321.107772,529,13.5314,25836.750773,0
1563,2025-03-29 02:03:00,1908.9,1910.28,1908.84,1909.21,123.6259,2025-03-29 02:03:59.999,236065.789619,951,50.1447,95733.637342,0
1564,2025-03-29 02:04:00,1909.21,1910.16,1909.21,1910.16,37.8907,2025-03-29 02:04:59.999,72356.691832,424,27.6099,52723.599601,0
1565,2025-03-29 02:05:00,1910.16,1910.16,1909.69,1910.07,176.88,2025-03-29 02:05:59.999,337849.44085,360,26.5379,50686.481479,0
1566,2025-03-29 02:06:00,1910.07,1910.3,1909.08,1909.44,256.5657,2025-03-29 02:06:59.999,490044.251279,830,56.77,108420.031314,0
1567,2025-03-29 02:07:00,1909.45,1911.71,1909.08,1911.32,126.6597,2025-03-29 02:07:59.999,242015.98967,1079,99.5873,190294.077562,0
1568,2025-03-29 02:08:00,1911.32,1911.97,1910.2,1911.31,198.3829,2025-03-29 02:08:59.999,379163.811198,1091,101.3752,193732.854924,0
1569,2025-03-29 02:09:00,1911.31,1912.43,1911.31,1912.27,43.2443,2025-03-29 02:09:59.999,82677.566806,724,28.7607,54984.782367,0
1570,2025-03-29 02:10:00,1912.27,1912.81,1911.79,1911.79,351.3936,2025-03-29 02:10:59.999,672093.342899,680,204.419,390983.149626,0
1571,2025-03-29 02:11:00,1911.76,1911.76,1911.12,1911.4,40.703,2025-03-29 02:11:59.999,77800.040069,488,19.0404,36392.736522,0
1572,2025-03-29 02:12:00,1911.41,1911.56,1910.73,1910.73,46.2851,2025-03-29 02:12:59.999,88466.274367,358,13.9501,26662.448488,0
1573,2025-03-29 02:13:00,1910.73,1912.14,1910.73,1911.51,61.0648,2025-03-29 02:13:59.999,116727.460817,597,40.9252,78223.975531,0
1574,2025-03-29 02:14:00,1911.51,1911.52,1910.7,1911.5,59.2689,2025-03-29 02:14:59.999,113270.881954,630,23.067,44080.890466,0
1575,2025-03-29 02:15:00,1911.5,1912.14,1910.0,1910.01,231.0821,2025-03-29 02:15:59.999,441736.655762,941,23.4952,44911.436422,0
1576,2025-03-29 02:16:00,1910.0,1910.0,1908.91,1908.91,138.8883,2025-03-29 02:16:59.999,265216.98304,540,59.2002,113053.549274,0
1577,2025-03-29 02:17:00,1908.9,1909.82,1908.78,1909.81,158.7256,2025-03-29 02:17:59.999,303050.737831,553,92.2941,176213.002564,0
1578,2025-03-29 02:18:00,1909.81,1911.1,1909.81,1910.4,163.835,2025-03-29 02:18:59.999,313021.04865,682,42.2332,80681.869375,0
1579,2025-03-29 02:19:00,1910.4,1911.15,1910.4,1910.79,147.7474,2025-03-29 02:19:59.999,282311.157393,391,43.8794,83837.652344,0
1580,2025-03-29 02:20:00,1910.79,1910.8,1909.07,1909.07,122.0939,2025-03-29 02:20:59.999,233203.308425,663,1.8501,3533.812788,0
1581,2025-03-29 02:21:00,1909.07,1909.07,1907.82,1908.02,122.2796,2025-03-29 02:21:59.999,233350.584044,744,30.1542,57537.257515,0
1582,2025-03-29 02:22:00,1908.02,1908.85,1907.77,1908.01,63.9009,2025-03-29 02:22:59.999,121945.835672,679,28.2374,53884.71095,0
1583,2025-03-29 02:23:00,1908.0,1908.01,1907.48,1907.72,76.6007,2025-03-29 02:23:59.999,146132.617766,452,37.8329,72176.125341,0
1584,2025-03-29 02:24:00,1907.72,1907.73,1905.9,1905.91,271.8927,2025-03-29 02:24:59.999,518448.672323,881,24.035,45824.439054,0
1585,2025-03-29 02:25:00,1905.91,1906.0,1904.77,1905.09,183.3885,2025-03-29 02:25:59.999,349417.785147,978,109.9315,209455.912756,0
1586,2025-03-29 02:26:00,1905.08,1905.2,1903.47,1905.19,132.4895,2025-03-29 02:26:59.999,252298.079278,861,67.9189,129336.164981,0
1587,2025-03-29 02:27:00,1905.2,1906.0,1905.2,1905.35,117.0643,2025-03-29 02:27:59.999,223097.793013,528,28.0706,53496.741424,0
1588,2025-03-29 02:28:00,1905.35,1905.82,1904.8,1904.8,140.4011,2025-03-29 02:28:59.999,267475.594137,549,31.7585,60506.96474,0
1589,2025-03-29 02:29:00,1904.81,1906.69,1904.8,1906.4,62.1032,2025-03-29 02:29:59.999,118372.887138,634,28.4156,54156.072823,0
1590,2025-03-29 02:30:00,1906.4,1906.41,1905.28,1905.35,114.9335,2025-03-29 02:30:59.999,219036.179442,834,38.6289,73615.512222,0
1591,2025-03-29 02:31:00,1905.35,1907.04,1905.34,1906.68,102.669,2025-03-29 02:31:59.999,195730.614908,706,69.9548,133358.891786,0
1592,2025-03-29 02:32:00,1906.69,1908.49,1906.69,1907.78,95.0678,2025-03-29 02:32:59.999,181362.997644,871,62.645,119493.019011,0
1593,2025-03-29 02:33:00,1907.78,1907.79,1906.75,1906.8,72.3715,2025-03-29 02:33:59.999,138027.957655,753,17.9468,34225.24668,0
1594,2025-03-29 02:34:00,1906.79,1908.99,1906.79,1908.99,198.9573,2025-03-29 02:34:59.999,379670.992531,709,159.9649,305284.145932,0
1595,2025-03-29 02:35:00,1909.0,1909.0,1908.21,1908.7,178.6857,2025-03-29 02:35:59.999,341033.260497,752,24.5203,46800.850517,0
1596,2025-03-29 02:36:00,1908.7,1909.15,1908.07,1909.14,161.092,2025-03-29 02:36:59.999,307478.213229,558,39.1437,74713.544185,0
1597,2025-03-29 02:37:00,1909.15,1909.15,1908.69,1908.84,31.6822,2025-03-29 02:37:59.999,60476.266706,292,13.1055,25014.855242,0
1598,2025-03-29 02:38:00,1908.85,1908.85,1906.68,1906.69,129.2927,2025-03-29 02:38:59.999,246671.718482,942,9.8754,18847.856961,0
1599,2025-03-29 02:39:00,1906.68,1906.68,1906.02,1906.03,73.0646,2025-03-29 02:39:59.999,139280.57242,509,32.6407,62217.644714,0
1600,2025-03-29 02:40:00,1906.02,1906.02,1904.67,1904.67,110.7863,2025-03-29 02:40:59.999,211087.580206,797,18.7415,35707.93538,0
1601,2025-03-29 02:41:00,1904.67,1904.99,1903.85,1904.29,154.0979,2025-03-29 02:41:59.999,293442.3245,939,70.5196,134279.354321,0
1602,2025-03-29 02:42:00,1904.28,1904.32,1903.49,1903.81,146.2965,2025-03-29 02:42:59.999,278526.586153,753,56.4386,107442.01569,0
1603,2025-03-29 02:43:00,1903.82,1903.82,1902.91,1902.92,155.9033,2025-03-29 02:43:59.999,296730.48997,582,56.1227,106807.343398,0
1604,2025-03-29 02:44:00,1902.91,1902.91,1899.86,1900.57,774.9469,2025-03-29 02:44:59.999,1472972.708432,2121,129.0288,245231.896924,0
1605,2025-03-29 02:45:00,1900.56,1901.66,1900.31,1901.65,414.4602,2025-03-29 02:45:59.999,787865.896456,1792,167.0543,317573.518047,0
1606,2025-03-29 02:46:00,1901.66,1902.33,1901.21,1901.66,259.2866,2025-03-29 02:46:59.999,493121.229482,1332,90.9539,172967.590548,0
1607,2025-03-29 02:47:00,1901.65,1902.67,1900.78,1902.52,260.3451,2025-03-29 02:47:59.999,495044.867036,1485,165.6561,314995.153187,0
1608,2025-03-29 02:48:00,1902.52,1903.7,1901.65,1903.69,173.3754,2025-03-29 02:48:59.999,329892.603448,1401,122.718,233518.166525,0
1609,2025-03-29 02:49:00,1903.69,1903.76,1901.83,1902.61,221.1311,2025-03-29 02:49:59.999,420777.771716,1293,104.1437,198140.848627,0
1610,2025-03-29 02:50:00,1902.62,1904.24,1902.61,1903.27,138.1687,2025-03-29 02:50:59.999,262973.862357,1033,94.2495,179375.458601,0
1611,2025-03-29 02:51:00,1903.28,1903.35,1901.01,1902.19,100.196,2025-03-29 02:51:59.999,190596.931249,1161,32.6827,62152.91424,0
1612,2025-03-29 02:52:00,1902.19,1902.2,1900.79,1901.85,245.6055,2025-03-29 02:52:59.999,467035.15624,1076,58.309,110874.78592,0
1613,2025-03-29 02:53:00,1901.84,1902.35,1901.65,1902.25,66.457,2025-03-29 02:53:59.999,126403.70441,599,34.5496,65715.830238,0
1614,2025-03-29 02:54:00,1902.25,1902.57,1901.65,1901.65,119.8249,2025-03-29 02:54:59.999,227923.859821,659,81.3537,154750.325685,0
1615,2025-03-29 02:55:00,1901.65,1901.65,1898.46,1898.7,342.8153,2025-03-29 02:55:59.999,651449.38411,1359,139.5905,265287.705411,0
1616,2025-03-29 02:56:00,1898.69,1899.36,1897.37,1897.38,306.6312,2025-03-29 02:56:59.999,582111.785133,1412,134.1119,254622.25446,0
1617,2025-03-29 02:57:00,1897.37,1897.65,1893.79,1895.89,812.3415,2025-03-29 02:57:59.999,1539763.765193,3794,297.9455,564673.109485,0
1618,2025-03-29 02:58:00,1895.88,1896.32,1894.45,1896.16,520.1739,2025-03-29 02:58:59.999,986004.276535,1832,197.8268,374960.390301,0
1619,2025-03-29 02:59:00,1896.16,1896.37,1894.98,1895.27,194.0055,2025-03-29 02:59:59.999,367766.198861,1425,83.1325,157578.360175,0
1620,2025-03-29 03:00:00,1895.27,1897.33,1894.88,1896.87,315.1196,2025-03-29 03:00:59.999,597588.621891,1942,139.7649,265011.885071,0
1621,2025-03-29 03:01:00,1896.88,1897.17,1895.21,1896.36,308.5098,2025-03-29 03:01:59.999,585042.103291,1864,137.2858,260324.909057,0
1622,2025-03-29 03:02:00,1896.37,1896.44,1891.49,1892.01,715.273,2025-03-29 03:02:59.999,1353901.521288,2680,313.1421,592538.325541,0
1623,2025-03-29 03:03:00,1892.02,1895.0,1891.49,1893.81,382.1648,2025-03-29 03:03:59.999,723574.351525,2100,150.2035,284321.609453,0
1624,2025-03-29 03:04:00,1893.81,1896.38,1893.44,1895.14,299.1034,2025-03-29 03:04:59.999,566650.719033,1485,112.7634,213653.464919,0
1625,2025-03-29 03:05:00,1895.19,1897.61,1895.14,1897.09,187.079,2025-03-29 03:05:59.999,354785.945887,745,141.0012,267371.208863,0
1626,2025-03-29 03:06:00,1897.09,1897.51,1895.9,1895.9,201.9735,2025-03-29 03:06:59.999,383125.150349,929,25.7827,48910.124744,0
1627,2025-03-29 03:07:00,1895.9,1897.38,1895.72,1896.09,132.9719,2025-03-29 03:07:59.999,252164.137621,916,61.0842,115849.525423,0
1628,2025-03-29 03:08:00,1896.08,1896.09,1891.0,1891.06,408.8073,2025-03-29 03:08:59.999,774197.875775,2326,125.378,237393.598703,0
1629,2025-03-29 03:09:00,1891.06,1891.52,1888.19,1890.71,735.7428,2025-03-29 03:09:59.999,1390259.146362,3235,306.9641,579940.82638,0
1630,2025-03-29 03:10:00,1890.71,1891.32,1888.57,1888.57,326.064,2025-03-29 03:10:59.999,616330.559364,1506,118.8837,224734.140209,0
1631,2025-03-29 03:11:00,1888.57,1888.84,1886.27,1888.22,681.5454,2025-03-29 03:11:59.999,1286463.740617,3434,289.3061,546025.117843,0
1632,2025-03-29 03:12:00,1888.22,1890.57,1887.28,1889.08,436.6008,2025-03-29 03:12:59.999,824726.206104,2549,229.9252,434298.037277,0
1633,2025-03-29 03:13:00,1889.09,1890.61,1888.01,1890.14,460.2841,2025-03-29 03:13:59.999,869642.937858,1649,234.4303,442941.542744,0
1634,2025-03-29 03:14:00,1890.13,1891.61,1889.77,1891.59,295.1553,2025-03-29 03:14:59.999,558087.352608,764,263.4611,498172.826017,0
1635,2025-03-29 03:15:00,1891.58,1894.33,1891.58,1893.11,307.6001,2025-03-29 03:15:59.999,582298.270726,1493,187.5784,355039.187448,0
1636,2025-03-29 03:16:00,1893.12,1894.8,1893.12,1894.79,179.4573,2025-03-29 03:16:59.999,339844.705692,981,114.9986,217772.047978,0
1637,2025-03-29 03:17:00,1894.8,1896.49,1894.79,1896.02,138.0879,2025-03-29 03:17:59.999,261759.627273,993,83.3416,157965.78006,0
1638,2025-03-29 03:18:00,1896.02,1896.2,1894.72,1894.93,116.9517,2025-03-29 03:18:59.999,221682.90626,773,41.4458,78543.312309,0
1639,2025-03-29 03:19:00,1894.93,1895.98,1894.84,1894.9,97.5321,2025-03-29 03:19:59.999,184845.98556,792,37.3038,70696.189784,0
1640,2025-03-29 03:20:00,1894.9,1897.86,1894.9,1896.98,215.5344,2025-03-29 03:20:59.999,408793.989242,1282,129.637,245854.267956,0
1641,2025-03-29 03:21:00,1896.98,1898.37,1896.91,1898.11,428.5968,2025-03-29 03:21:59.999,813278.492889,1434,271.8628,515864.390964,0
1642,2025-03-29 03:22:00,1898.1,1898.48,1897.06,1897.5,258.6919,2025-03-29 03:22:59.999,490916.695092,749,81.1715,154026.458315,0
1643,2025-03-29 03:23:00,1897.5,1897.98,1896.37,1897.64,151.8949,2025-03-29 03:23:59.999,288206.371971,764,79.5489,150933.430042,0
1644,2025-03-29 03:24:00,1897.64,1898.39,1897.36,1897.37,142.8674,2025-03-29 03:24:59.999,271154.509647,636,60.8236,115435.147428,0
1645,2025-03-29 03:25:00,1897.36,1899.08,1897.36,1898.31,177.9674,2025-03-29 03:25:59.999,337817.106067,952,129.279,245381.141585,0
1646,2025-03-29 03:26:00,1898.31,1899.28,1898.09,1898.65,87.8826,2025-03-29 03:26:59.999,166874.733294,691,38.105,72346.355911,0
1647,2025-03-29 03:27:00,1898.65,1898.65,1895.84,1895.89,206.5843,2025-03-29 03:27:59.999,391841.415171,703,25.9678,49254.720076,0
1648,2025-03-29 03:28:00,1895.9,1896.12,1894.62,1895.0,182.2088,2025-03-29 03:28:59.999,345401.499441,541,62.6773,118804.204454,0
1649,2025-03-29 03:29:00,1895.0,1896.96,1894.76,1896.77,142.363,2025-03-29 03:29:59.999,269930.252621,707,115.1876,218397.799403,0
1650,2025-03-29 03:30:00,1896.77,1900.64,1896.77,1900.64,205.3814,2025-03-29 03:30:59.999,390075.647765,1167,144.8286,275073.612824,0
1651,2025-03-29 03:31:00,1900.64,1901.65,1900.54,1900.54,348.3915,2025-03-29 03:31:59.999,662275.482852,827,229.9076,437029.167341,0
1652,2025-03-29 03:32:00,1900.54,1903.4,1899.86,1902.12,2290.3916,2025-03-29 03:32:59.999,4356823.034242,1685,2080.327,3957365.130605,0
1653,2025-03-29 03:33:00,1902.12,1902.43,1901.2,1901.68,358.5916,2025-03-29 03:33:59.999,681927.674991,789,108.2542,205850.775897,0
1654,2025-03-29 03:34:00,1901.69,1902.69,1901.65,1902.07,116.1,2025-03-29 03:34:59.999,220849.956072,804,57.9432,110210.588405,0
1655,2025-03-29 03:35:00,1902.06,1902.77,1901.73,1902.76,164.1483,2025-03-29 03:35:59.999,312240.363508,897,105.7771,201197.954693,0
1656,2025-03-29 03:36:00,1902.77,1903.18,1901.41,1901.42,98.4855,2025-03-29 03:36:59.999,187371.420573,618,47.2168,89841.902449,0
1657,2025-03-29 03:37:00,1901.41,1901.9,1900.4,1900.4,111.8877,2025-03-29 03:37:59.999,212717.113679,462,57.9063,110104.911965,0
1658,2025-03-29 03:38:00,1900.41,1901.65,1900.41,1901.42,104.7209,2025-03-29 03:38:59.999,199093.874187,642,65.4176,124355.853585,0
1659,2025-03-29 03:39:00,1901.42,1903.18,1901.42,1903.08,82.3159,2025-03-29 03:39:59.999,156616.445792,808,66.8609,127206.24049,0
1660,2025-03-29 03:40:00,1903.07,1903.41,1902.77,1902.78,164.3062,2025-03-29 03:40:59.999,312681.340396,624,94.7478,180300.530614,0
1661,2025-03-29 03:41:00,1902.78,1904.12,1902.77,1903.67,155.9798,2025-03-29 03:41:59.999,296948.510906,712,52.4552,99849.026945,0
1662,2025-03-29 03:42:00,1903.67,1904.2,1902.8,1903.85,87.0584,2025-03-29 03:42:59.999,165710.975977,742,63.4084,120683.726072,0
1663,2025-03-29 03:43:00,1903.86,1904.34,1903.83,1904.02,52.4773,2025-03-29 03:43:59.999,99917.500276,351,34.7523,66166.336821,0
1664,2025-03-29 03:44:00,1904.02,1904.32,1903.44,1903.99,80.9808,2025-03-29 03:44:59.999,154177.096984,518,51.2583,97589.238052,0
1665,2025-03-29 03:45:00,1903.99,1903.99,1902.48,1902.67,104.56,2025-03-29 03:45:59.999,198979.446416,612,26.0311,49532.090223,0
1666,2025-03-29 03:46:00,1902.68,1903.84,1902.42,1902.42,105.2132,2025-03-29 03:46:59.999,200235.08943,715,64.6731,123063.52576,0
1667,2025-03-29 03:47:00,1902.43,1903.44,1902.43,1903.31,95.0254,2025-03-29 03:47:59.999,180828.716029,669,58.8815,112042.360591,0
1668,2025-03-29 03:48:00,1903.32,1905.8,1903.31,1905.76,351.6466,2025-03-29 03:48:59.999,669892.520134,1095,304.5094,580088.757146,0
1669,2025-03-29 03:49:00,1905.75,1905.95,1901.62,1903.2,197.2309,2025-03-29 03:49:59.999,375385.254405,1670,87.2463,166009.920851,0
1670,2025-03-29 03:50:00,1903.21,1903.44,1901.67,1901.67,133.5024,2025-03-29 03:50:59.999,254029.095801,911,24.6313,46878.263689,0
1671,2025-03-29 03:51:00,1901.67,1901.67,1900.49,1900.65,114.9907,2025-03-29 03:51:59.999,218582.412312,657,53.5038,101691.710308,0
1672,2025-03-29 03:52:00,1900.66,1900.99,1899.99,1900.49,817.0296,2025-03-29 03:52:59.999,1552583.921775,667,270.1638,513338.612645,0
1673,2025-03-29 03:53:00,1900.49,1901.19,1899.85,1901.18,103.0513,2025-03-29 03:53:59.999,195816.114902,647,60.4521,114863.794162,0
1674,2025-03-29 03:54:00,1901.19,1902.4,1901.19,1902.33,89.2391,2025-03-29 03:54:59.999,169724.321608,537,37.7055,71707.145034,0
1675,2025-03-29 03:55:00,1902.33,1902.34,1900.45,1901.08,106.7901,2025-03-29 03:55:59.999,203031.72396,812,26.1639,49738.877241,0
1676,2025-03-29 03:56:00,1901.09,1901.44,1900.65,1901.44,57.0695,2025-03-29 03:56:59.999,108491.774412,407,26.7949,50940.5132,0
1677,2025-03-29 03:57:00,1901.44,1901.44,1900.32,1900.32,78.6433,2025-03-29 03:57:59.999,149493.484557,514,14.0183,26641.434558,0
1678,2025-03-29 03:58:00,1900.33,1900.84,1899.39,1899.65,148.0084,2025-03-29 03:58:59.999,281208.39726,884,78.5294,149179.761801,0
1679,2025-03-29 03:59:00,1899.66,1900.21,1899.64,1899.83,83.0689,2025-03-29 03:59:59.999,157836.91928,496,12.693,24115.718169,0
1680,2025-03-29 04:00:00,1899.84,1900.66,1899.39,1900.65,173.8104,2025-03-29 04:00:59.999,330227.161133,1198,79.8243,151646.758895,0
1681,2025-03-29 04:01:00,1900.66,1900.66,1899.49,1899.78,167.5473,2025-03-29 04:01:59.999,318324.537349,867,92.5282,175789.048535,0
1682,2025-03-29 04:02:00,1899.78,1899.78,1898.38,1898.64,215.5838,2025-03-29 04:02:59.999,409424.307353,1025,104.1557,197798.896339,0
1683,2025-03-29 04:03:00,1898.64,1900.65,1898.31,1900.63,138.1619,2025-03-29 04:03:59.999,262381.747047,1006,61.3485,116512.549014,0
1684,2025-03-29 04:04:00,1900.63,1902.01,1900.63,1902.01,90.474,2025-03-29 04:04:59.999,172024.077287,481,61.7966,117489.635415,0
1685,2025-03-29 04:05:00,1902.01,1904.62,1902.01,1904.11,407.1069,2025-03-29 04:05:59.999,774886.924516,1016,294.2797,560142.752328,0
1686,2025-03-29 04:06:00,1904.12,1904.96,1903.43,1903.44,266.8922,2025-03-29 04:06:59.999,508248.471868,795,81.833,155838.496902,0
1687,2025-03-29 04:07:00,1903.43,1903.45,1901.85,1902.33,218.6251,2025-03-29 04:07:59.999,416039.847603,832,170.0217,323553.866215,0
1688,2025-03-29 04:08:00,1902.32,1902.4,1901.67,1901.68,110.7901,2025-03-29 04:08:59.999,210732.630924,511,35.932,68345.248475,0
1689,2025-03-29 04:09:00,1901.67,1901.67,1900.4,1900.87,70.8225,2025-03-29 04:09:59.999,134624.710186,770,38.6533,73463.561996,0
1690,2025-03-29 04:10:00,1900.87,1900.87,1899.64,1899.65,188.9764,2025-03-29 04:10:59.999,359097.188012,704,57.0797,108462.133803,0
1691,2025-03-29 04:11:00,1899.64,1901.05,1899.56,1901.04,798.5144,2025-03-29 04:11:59.999,1517182.967632,690,782.8637,1487449.455717,0
1692,2025-03-29 04:12:00,1901.05,1901.16,1899.94,1899.94,114.2287,2025-03-29 04:12:59.999,217111.050851,827,33.0228,62761.27492,0
1693,2025-03-29 04:13:00,1899.94,1899.99,1899.39,1899.39,96.7734,2025-03-29 04:13:59.999,183831.837105,657,10.3817,19721.876561,0
1694,2025-03-29 04:14:00,1899.39,1899.59,1899.32,1899.39,160.1646,2025-03-29 04:14:59.999,304233.379489,510,25.5701,48568.82964,0
1695,2025-03-29 04:15:00,1899.39,1899.4,1898.87,1898.91,100.524,2025-03-29 04:15:59.999,190909.538593,738,54.3734,103258.866716,0
1696,2025-03-29 04:16:00,1898.91,1899.4,1896.81,1896.81,178.1416,2025-03-29 04:16:59.999,338153.991787,1026,36.0734,68501.102018,0
1697,2025-03-29 04:17:00,1896.81,1897.63,1896.63,1897.62,97.9461,2025-03-29 04:17:59.999,185808.162235,562,80.33,152390.989562,0
1698,2025-03-29 04:18:00,1897.63,1898.28,1896.88,1896.89,185.8931,2025-03-29 04:18:59.999,352762.74102,853,109.1772,207175.08062,0
1699,2025-03-29 04:19:00,1896.88,1896.89,1896.25,1896.54,71.8272,2025-03-29 04:19:59.999,136219.876217,510,28.5738,54186.685953,0
1700,2025-03-29 04:20:00,1896.54,1896.54,1895.35,1895.77,224.6465,2025-03-29 04:20:59.999,425925.289681,826,81.9147,155286.056653,0
1701,2025-03-29 04:21:00,1895.78,1895.94,1895.35,1895.35,134.4781,2025-03-29 04:21:59.999,254938.570862,719,24.5824,46599.904882,0
1702,2025-03-29 04:22:00,1895.36,1895.36,1893.18,1893.19,319.0601,2025-03-29 04:22:59.999,604361.38149,1129,34.1277,64638.742879,0
1703,2025-03-29 04:23:00,1893.19,1894.63,1893.11,1894.63,104.2027,2025-03-29 04:23:59.999,197300.654067,409,62.6622,118651.222046,0
1704,2025-03-29 04:24:00,1894.62,1895.63,1894.04,1895.63,96.0416,2025-03-29 04:24:59.999,181962.130395,620,63.116,119583.971907,0
1705,2025-03-29 04:25:00,1895.63,1896.47,1895.63,1895.96,74.074,2025-03-29 04:25:59.999,140455.275687,591,43.1346,81789.416094,0
1706,2025-03-29 04:26:00,1895.96,1896.14,1894.99,1895.99,128.8001,2025-03-29 04:26:59.999,244136.132081,813,79.5914,150857.335754,0
1707,2025-03-29 04:27:00,1895.98,1896.11,1895.34,1895.81,62.1251,2025-03-29 04:27:59.999,117765.573907,538,33.6909,63859.255236,0
1708,2025-03-29 04:28:00,1895.82,1897.12,1895.81,1896.63,217.1598,2025-03-29 04:28:59.999,411818.514918,686,99.3138,188343.541111,0
1709,2025-03-29 04:29:00,1896.63,1896.91,1896.23,1896.23,21.0689,2025-03-29 04:29:59.999,39957.372252,378,8.8264,16739.621488,0
1710,2025-03-29 04:30:00,1896.24,1897.14,1894.72,1894.85,136.5634,2025-03-29 04:30:59.999,258875.533475,1841,44.5609,84472.843235,0
1711,2025-03-29 04:31:00,1894.85,1895.36,1893.62,1893.62,157.9816,2025-03-29 04:31:59.999,299269.562167,734,56.0443,106169.080564,0
1712,2025-03-29 04:32:00,1893.61,1894.06,1893.33,1893.87,139.9183,2025-03-29 04:32:59.999,264971.560996,756,42.8243,81087.804786,0
1713,2025-03-29 04:33:00,1893.87,1894.37,1893.42,1893.42,72.3554,2025-03-29 04:33:59.999,137034.788789,494,13.0419,24700.922467,0
1714,2025-03-29 04:34:00,1893.42,1894.35,1893.11,1894.35,88.4594,2025-03-29 04:34:59.999,167508.71745,747,49.6755,94060.181497,0
1715,2025-03-29 04:35:00,1894.35,1897.47,1894.35,1896.99,223.215,2025-03-29 04:35:59.999,423340.466184,748,187.8009,356157.19712,0
1716,2025-03-29 04:36:00,1896.99,1897.31,1896.75,1896.92,36.7626,2025-03-29 04:36:59.999,69736.546567,448,21.3368,40474.069547,0
1717,2025-03-29 04:37:00,1896.92,1897.0,1896.27,1896.93,50.6695,2025-03-29 04:37:59.999,96102.517387,541,31.493,59730.389434,0
1718,2025-03-29 04:38:00,1896.92,1896.92,1895.66,1895.66,35.7376,2025-03-29 04:38:59.999,67771.65505,423,5.0629,9600.740139,0
1719,2025-03-29 04:39:00,1895.67,1896.31,1895.35,1896.31,38.4461,2025-03-29 04:39:59.999,72886.061068,460,27.0339,51250.469683,0
1720,2025-03-29 04:40:00,1896.3,1896.64,1895.76,1896.63,48.4317,2025-03-29 04:40:59.999,91834.087556,543,30.6382,58093.129065,0
1721,2025-03-29 04:41:00,1896.64,1896.82,1895.82,1895.83,55.5059,2025-03-29 04:41:59.999,105267.782537,446,28.9437,54894.541618,0
1722,2025-03-29 04:42:00,1895.83,1895.83,1893.76,1893.83,99.7552,2025-03-29 04:42:59.999,189020.170003,614,30.3191,57446.38475,0
1723,2025-03-29 04:43:00,1893.83,1894.52,1893.11,1894.06,100.3917,2025-03-29 04:43:59.999,190116.516461,765,75.1996,142406.862214,0
1724,2025-03-29 04:44:00,1894.06,1894.28,1893.74,1893.74,69.5323,2025-03-29 04:44:59.999,131691.962197,395,12.3659,23420.511885,0
1725,2025-03-29 04:45:00,1893.75,1894.35,1893.47,1894.34,112.978,2025-03-29 04:45:59.999,213935.995459,527,87.4987,165688.062863,0
1726,2025-03-29 04:46:00,1894.34,1894.95,1894.13,1894.85,85.4112,2025-03-29 04:46:59.999,161808.278159,606,72.5483,137437.109309,0
1727,2025-03-29 04:47:00,1894.85,1894.92,1893.91,1893.91,71.8613,2025-03-29 04:47:59.999,136128.751866,702,31.3498,59384.457496,0
1728,2025-03-29 04:48:00,1893.9,1893.9,1892.27,1892.27,115.7503,2025-03-29 04:48:59.999,219095.325567,468,12.0922,22891.608807,0
1729,2025-03-29 04:49:00,1892.27,1892.52,1891.59,1892.51,204.5548,2025-03-29 04:49:59.999,386998.316428,606,57.2572,108327.167417,0
1730,2025-03-29 04:50:00,1892.51,1892.87,1891.35,1891.35,212.9157,2025-03-29 04:50:59.999,402894.487809,892,34.8464,65936.91316,0
1731,2025-03-29 04:51:00,1891.35,1892.08,1891.0,1892.08,296.4353,2025-03-29 04:51:59.999,560702.347131,925,122.6131,231924.803509,0
1732,2025-03-29 04:52:00,1892.15,1893.73,1892.15,1893.73,110.9274,2025-03-29 04:52:59.999,210004.413836,816,67.4095,127609.142248,0
1733,2025-03-29 04:53:00,1893.72,1894.3,1892.71,1893.94,286.5587,2025-03-29 04:53:59.999,542634.917681,699,186.1782,352534.559156,0
1734,2025-03-29 04:54:00,1893.93,1893.93,1892.32,1892.33,134.3919,2025-03-29 04:54:59.999,254410.475701,573,3.0949,5858.11027,0
1735,2025-03-29 04:55:00,1892.33,1894.16,1892.32,1894.15,273.689,2025-03-29 04:55:59.999,518305.26927,806,148.5372,281271.895899,0
1736,2025-03-29 04:56:00,1894.15,1894.16,1893.02,1893.52,315.3746,2025-03-29 04:56:59.999,597184.185863,842,104.2873,197456.782526,0
1737,2025-03-29 04:57:00,1893.52,1894.24,1892.64,1894.24,243.5868,2025-03-29 04:57:59.999,461169.812924,750,107.7843,204062.463804,0
1738,2025-03-29 04:58:00,1894.24,1895.44,1894.06,1895.43,210.16,2025-03-29 04:58:59.999,398175.531425,574,191.3587,362549.9079,0
1739,2025-03-29 04:59:00,1895.43,1895.43,1894.73,1894.73,54.2474,2025-03-29 04:59:59.999,102805.474871,299,5.2633,9974.024795,0
1740,2025-03-29 05:00:00,1894.72,1895.78,1894.34,1895.53,175.3939,2025-03-29 05:00:59.999,332341.768683,740,144.935,274623.74469,0
1741,2025-03-29 05:01:00,1895.53,1895.53,1894.03,1894.03,286.8309,2025-03-29 05:01:59.999,543433.107096,792,57.5152,108948.734032,0
1742,2025-03-29 05:02:00,1894.03,1894.03,1892.32,1892.33,222.8054,2025-03-29 05:02:59.999,421820.504021,765,105.145,199072.295691,0
1743,2025-03-29 05:03:00,1892.32,1892.67,1891.73,1892.02,181.4715,2025-03-29 05:03:59.999,343382.33526,844,126.0506,238510.827726,0
1744,2025-03-29 05:04:00,1892.02,1892.03,1891.07,1891.08,81.7182,2025-03-29 05:04:59.999,154571.041047,651,36.2241,68515.425504,0
1745,2025-03-29 05:05:00,1891.08,1891.73,1890.72,1891.68,146.2154,2025-03-29 05:05:59.999,276512.615907,634,46.183,87336.507061,0
1746,2025-03-29 05:06:00,1891.68,1891.68,1890.87,1891.17,83.1128,2025-03-29 05:06:59.999,157186.069945,631,46.9154,88721.698104,0
1747,2025-03-29 05:07:00,1891.18,1894.51,1891.18,1893.94,640.4665,2025-03-29 05:07:59.999,1212853.75291,894,616.5748,1167619.890401,0
1748,2025-03-29 05:08:00,1893.95,1894.04,1892.11,1892.11,1275.1119,2025-03-29 05:08:59.999,2414299.969744,1092,124.8284,236349.794793,0
1749,2025-03-29 05:09:00,1892.12,1892.33,1891.8,1892.32,29.2806,2025-03-29 05:09:59.999,55400.614025,320,24.8938,47100.208568,0
1750,2025-03-29 05:10:00,1892.33,1893.62,1892.32,1893.61,89.4585,2025-03-29 05:10:59.999,169345.440958,931,62.4873,118276.786572,0
1751,2025-03-29 05:11:00,1893.62,1893.69,1893.35,1893.35,124.3035,2025-03-29 05:11:59.999,235363.722341,1148,9.9532,18846.771308,0
1752,2025-03-29 05:12:00,1893.36,1893.83,1892.92,1893.82,39.7521,2025-03-29 05:12:59.999,75261.981509,451,32.3582,61262.61613,0
1753,2025-03-29 05:13:00,1893.83,1893.89,1893.63,1893.88,51.7938,2025-03-29 05:13:59.999,98083.68528,522,22.6753,42940.236667,0
1754,2025-03-29 05:14:00,1893.89,1894.2,1893.68,1893.68,98.0277,2025-03-29 05:14:59.999,185659.927429,313,72.0862,136527.495293,0
1755,2025-03-29 05:15:00,1893.68,1894.09,1893.0,1893.01,88.9066,2025-03-29 05:15:59.999,168363.612409,558,54.3568,102942.340506,0
1756,2025-03-29 05:16:00,1893.01,1893.01,1891.61,1891.61,70.2362,2025-03-29 05:16:59.999,132909.034352,488,4.545,8600.205661,0
1757,2025-03-29 05:17:00,1891.61,1891.61,1888.67,1889.77,433.9404,2025-03-29 05:17:59.999,820085.464091,1265,137.8932,260547.651579,0
1758,2025-03-29 05:18:00,1889.78,1890.12,1889.68,1889.69,22.7351,2025-03-29 05:18:59.999,42967.569964,478,14.6974,27776.605463,0
1759,2025-03-29 05:19:00,1889.69,1890.91,1889.46,1890.6,556.5716,2025-03-29 05:19:59.999,1052026.785414,863,518.43,979938.77335,0
1760,2025-03-29 05:20:00,1890.61,1890.61,1888.0,1888.09,113.3543,2025-03-29 05:20:59.999,214129.732694,1480,36.3613,68663.887924,0
1761,2025-03-29 05:21:00,1888.1,1888.24,1887.2,1887.27,834.9954,2025-03-29 05:21:59.999,1576161.67544,997,222.0847,419179.341886,0
1762,2025-03-29 05:22:00,1887.28,1888.28,1887.22,1887.22,359.9728,2025-03-29 05:22:59.999,679584.353341,730,41.9772,79233.855076,0
1763,2025-03-29 05:23:00,1887.23,1887.99,1887.22,1887.98,84.8434,2025-03-29 05:23:59.999,160144.556482,350,76.4206,144244.499861,0
1764,2025-03-29 05:24:00,1887.99,1888.15,1887.59,1887.59,47.1878,2025-03-29 05:24:59.999,89089.241459,290,3.0348,5729.729856,0
1765,2025-03-29 05:25:00,1887.58,1887.58,1886.58,1886.71,139.3179,2025-03-29 05:25:59.999,262906.805829,576,71.477,134878.688867,0
1766,2025-03-29 05:26:00,1886.72,1887.32,1886.71,1886.72,46.9458,2025-03-29 05:26:59.999,88584.726998,392,29.7782,56190.23473,0
1767,2025-03-29 05:27:00,1886.72,1887.2,1886.31,1886.64,147.7088,2025-03-29 05:27:59.999,278704.358007,678,66.3837,125242.849639,0
1768,2025-03-29 05:28:00,1886.64,1887.2,1886.64,1887.2,134.5681,2025-03-29 05:28:59.999,253940.500474,454,120.2608,226943.409552,0
1769,2025-03-29 05:29:00,1887.2,1887.86,1886.88,1886.95,806.1112,2025-03-29 05:29:59.999,1521397.861994,757,678.1056,1279798.579621,0
1770,2025-03-29 05:30:00,1886.94,1887.85,1886.8,1887.8,86.7878,2025-03-29 05:30:59.999,163801.809367,652,67.1086,126655.190632,0
1771,2025-03-29 05:31:00,1887.8,1888.75,1887.8,1887.82,73.5344,2025-03-29 05:31:59.999,138859.169371,788,39.6121,74799.28091,0
1772,2025-03-29 05:32:00,1887.82,1887.84,1886.39,1886.9,134.4204,2025-03-29 05:32:59.999,253671.764204,814,53.564,101061.926803,0
1773,2025-03-29 05:33:00,1886.9,1887.59,1884.24,1884.25,303.1258,2025-03-29 05:33:59.999,571564.981638,1472,110.3347,208031.965475,0
1774,2025-03-29 05:34:00,1884.25,1885.26,1884.24,1884.39,220.5453,2025-03-29 05:34:59.999,415678.908546,825,52.825,99548.485095,0
1775,2025-03-29 05:35:00,1884.39,1885.27,1884.12,1884.92,346.5175,2025-03-29 05:35:59.999,653105.083459,1112,205.9634,388185.946591,0
1776,2025-03-29 05:36:00,1884.92,1885.9,1884.25,1885.83,140.3486,2025-03-29 05:36:59.999,264551.482338,1000,84.2609,158838.981722,0
1777,2025-03-29 05:37:00,1885.82,1887.69,1885.8,1887.56,245.2804,2025-03-29 05:37:59.999,462943.257899,620,139.685,263615.080936,0
1778,2025-03-29 05:38:00,1887.57,1887.73,1887.41,1887.42,69.0335,2025-03-29 05:38:59.999,130306.091816,411,20.9474,39537.769076,0
1779,2025-03-29 05:39:00,1887.42,1888.6,1887.41,1888.59,98.1805,2025-03-29 05:39:59.999,185372.752835,687,82.1311,155069.051055,0
1780,2025-03-29 05:40:00,1888.6,1889.19,1888.6,1889.19,80.2526,2025-03-29 05:40:59.999,151592.139315,483,54.3146,102594.545352,0
1781,2025-03-29 05:41:00,1889.2,1889.85,1889.2,1889.2,87.1603,2025-03-29 05:41:59.999,164688.402432,494,62.3342,117779.864556,0
1782,2025-03-29 05:42:00,1889.21,1889.21,1888.11,1888.22,71.1869,2025-03-29 05:42:59.999,134447.98392,395,8.5313,16108.925867,0
1783,2025-03-29 05:43:00,1888.22,1888.23,1887.77,1888.05,44.9354,2025-03-29 05:43:59.999,84844.365881,370,13.9208,26283.623506,0
1784,2025-03-29 05:44:00,1888.06,1888.91,1888.06,1888.59,77.204,2025-03-29 05:44:59.999,145813.394902,896,28.7947,54376.861306,0
1785,2025-03-29 05:45:00,1888.6,1889.18,1888.52,1888.84,215.7581,2025-03-29 05:45:59.999,407519.712331,626,73.071,138002.806086,0
1786,2025-03-29 05:46:00,1888.83,1889.86,1888.83,1889.7,92.8935,2025-03-29 05:46:59.999,175485.848627,651,76.5981,144698.510592,0
1787,2025-03-29 05:47:00,1889.71,1889.9,1887.02,1887.02,301.8799,2025-03-29 05:47:59.999,570161.763198,778,41.376,78102.87767,0
1788,2025-03-29 05:48:00,1887.03,1887.13,1886.4,1886.67,59.7337,2025-03-29 05:48:59.999,112692.355677,474,36.8622,69539.751391,0
1789,2025-03-29 05:49:00,1886.67,1887.59,1886.58,1887.41,37.363,2025-03-29 05:49:59.999,70509.324432,404,20.135,37996.727172,0
1790,2025-03-29 05:50:00,1887.41,1887.65,1886.82,1887.65,92.2252,2025-03-29 05:50:59.999,174043.920323,541,27.9892,52820.537076,0
1791,2025-03-29 05:51:00,1887.66,1888.59,1887.66,1887.83,98.2177,2025-03-29 05:51:59.999,185457.633692,795,44.4595,83947.898954,0
1792,2025-03-29 05:52:00,1887.84,1887.84,1886.85,1887.27,71.683,2025-03-29 05:52:59.999,135281.860578,435,16.9299,31946.493835,0
1793,2025-03-29 05:53:00,1887.27,1887.27,1886.26,1886.77,57.2174,2025-03-29 05:53:59.999,107950.325568,527,14.4775,27311.592983,0
1794,2025-03-29 05:54:00,1886.78,1887.28,1886.26,1887.25,185.569,2025-03-29 05:54:59.999,350091.342589,683,39.0268,73630.464271,0
1795,2025-03-29 05:55:00,1887.25,1887.28,1886.58,1886.7,81.025,2025-03-29 05:55:59.999,152886.96887,641,9.3348,17613.567952,0
1796,2025-03-29 05:56:00,1886.71,1887.38,1886.7,1887.1,154.9088,2025-03-29 05:56:59.999,292330.415186,462,60.4142,114004.700344,0
1797,2025-03-29 05:57:00,1887.11,1887.59,1886.65,1887.58,262.2645,2025-03-29 05:57:59.999,494967.838752,701,148.6401,280517.710177,0
1798,2025-03-29 05:58:00,1887.58,1889.6,1887.58,1889.59,278.4368,2025-03-29 05:58:59.999,525733.217672,1061,215.0631,406073.323566,0
1799,2025-03-29 05:59:00,1889.59,1889.6,1888.41,1888.41,94.0454,2025-03-29 05:59:59.999,177664.800273,526,4.4952,8492.072805,0
1800,2025-03-29 06:00:00,1888.41,1888.42,1887.81,1888.27,82.5412,2025-03-29 06:00:59.999,155842.968512,488,26.678,50367.780331,0
1801,2025-03-29 06:01:00,1888.27,1888.27,1886.26,1886.7,108.2403,2025-03-29 06:01:59.999,204249.484534,1416,32.689,61668.102614,0
1802,2025-03-29 06:02:00,1886.7,1886.71,1885.36,1885.4,129.5278,2025-03-29 06:02:59.999,244271.405309,756,22.7276,42851.077105,0
1803,2025-03-29 06:03:00,1885.4,1885.4,1882.68,1883.57,263.7927,2025-03-29 06:03:59.999,496903.566524,1527,65.2713,122914.611327,0
1804,2025-03-29 06:04:00,1883.58,1883.84,1883.4,1883.55,106.3407,2025-03-29 06:04:59.999,200305.190066,471,37.8431,71281.903854,0
1805,2025-03-29 06:05:00,1883.56,1884.0,1883.55,1883.91,47.8068,2025-03-29 06:05:59.999,90057.90518,430,30.3741,57216.464258,0
1806,2025-03-29 06:06:00,1883.91,1884.62,1883.88,1883.88,123.3934,2025-03-29 06:06:59.999,232506.924807,578,69.1193,130239.988892,0
1807,2025-03-29 06:07:00,1883.89,1883.99,1882.08,1882.08,164.0688,2025-03-29 06:07:59.999,309012.671748,673,23.8164,44853.320299,0
1808,2025-03-29 06:08:00,1882.09,1882.15,1881.21,1882.07,121.5319,2025-03-29 06:08:59.999,228680.50946,844,81.9144,154135.990757,0
1809,2025-03-29 06:09:00,1882.08,1882.08,1879.19,1879.39,583.1043,2025-03-29 06:09:59.999,1096347.009111,2464,204.1687,383861.232365,0
1810,2025-03-29 06:10:00,1879.46,1882.22,1879.46,1882.19,252.9996,2025-03-29 06:10:59.999,475897.683413,1274,209.8861,394835.142424,0
1811,2025-03-29 06:11:00,1882.19,1882.19,1880.59,1880.93,103.3365,2025-03-29 06:11:59.999,194433.497726,796,23.7837,44734.805157,0
1812,2025-03-29 06:12:00,1880.92,1881.8,1880.82,1881.14,122.6528,2025-03-29 06:12:59.999,230761.009672,765,42.1322,79258.284235,0
1813,2025-03-29 06:13:00,1881.15,1881.15,1878.54,1879.48,726.1894,2025-03-29 06:13:59.999,1365175.604046,1974,136.0614,255663.549675,0
1814,2025-03-29 06:14:00,1879.48,1880.2,1878.48,1879.38,227.5909,2025-03-29 06:14:59.999,427699.935395,1260,82.8978,155767.884057,0
1815,2025-03-29 06:15:00,1879.39,1881.45,1879.12,1881.16,126.5972,2025-03-29 06:15:59.999,238082.802698,1194,77.5354,145822.921643,0
1816,2025-03-29 06:16:00,1881.16,1881.72,1880.27,1880.28,164.707,2025-03-29 06:16:59.999,309852.483662,957,43.9441,82668.470933,0
1817,2025-03-29 06:17:00,1880.27,1880.27,1877.41,1877.85,303.7201,2025-03-29 06:17:59.999,570525.604639,1918,107.027,201030.95354,0
1818,2025-03-29 06:18:00,1877.85,1877.85,1876.65,1877.08,239.2082,2025-03-29 06:18:59.999,449039.26641,1544,140.9114,264506.73626,0
1819,2025-03-29 06:19:00,1877.08,1877.6,1876.53,1877.6,289.291,2025-03-29 06:19:59.999,542981.628696,1312,163.4177,306727.304419,0
1820,2025-03-29 06:20:00,1877.61,1879.54,1877.6,1879.47,168.9369,2025-03-29 06:20:59.999,317385.828703,1022,82.7068,155355.961255,0
1821,2025-03-29 06:21:00,1879.46,1881.46,1879.45,1880.2,262.6016,2025-03-29 06:21:59.999,493727.182862,1593,203.6507,382891.954077,0
1822,2025-03-29 06:22:00,1880.21,1880.8,1879.55,1880.65,86.6098,2025-03-29 06:22:59.999,162842.201716,1371,43.6557,82086.293785,0
1823,2025-03-29 06:23:00,1880.65,1881.04,1880.23,1880.23,209.3153,2025-03-29 06:23:59.999,393654.538133,716,87.673,164885.443252,0
1824,2025-03-29 06:24:00,1880.23,1882.3,1880.04,1882.18,500.3665,2025-03-29 06:24:59.999,941346.821639,1589,124.2294,233677.510328,0
1825,2025-03-29 06:25:00,1882.18,1884.2,1882.18,1882.56,334.116,2025-03-29 06:25:59.999,629127.333863,1628,170.9242,321825.312641,0
1826,2025-03-29 06:26:00,1882.57,1882.57,1881.55,1882.56,110.9159,2025-03-29 06:26:59.999,208753.720921,606,78.3799,147512.310971,0
1827,2025-03-29 06:27:00,1882.57,1882.65,1881.64,1882.59,149.068,2025-03-29 06:27:59.999,280558.164079,855,61.4441,115641.388138,0
1828,2025-03-29 06:28:00,1882.59,1883.24,1880.8,1880.81,136.9177,2025-03-29 06:28:59.999,257652.148332,1020,50.1165,94324.076245,0
1829,2025-03-29 06:29:00,1880.79,1881.56,1880.21,1881.24,690.9055,2025-03-29 06:29:59.999,1299319.535592,1559,164.2044,308810.593565,0
1830,2025-03-29 06:30:00,1881.25,1882.19,1880.92,1882.18,106.2802,2025-03-29 06:30:59.999,199961.724096,749,41.5683,78210.479099,0
1831,2025-03-29 06:31:00,1882.18,1884.77,1882.18,1884.02,359.1463,2025-03-29 06:31:59.999,676584.954175,1506,257.5347,485146.515815,0
1832,2025-03-29 06:32:00,1884.01,1884.25,1883.65,1883.81,126.0197,2025-03-29 06:32:59.999,237418.051097,709,86.291,162564.733795,0
1833,2025-03-29 06:33:00,1883.8,1884.05,1883.34,1883.6,115.3368,2025-03-29 06:33:59.999,217275.378178,980,29.8673,56264.267089,0
1834,2025-03-29 06:34:00,1883.6,1884.89,1883.6,1884.32,151.1112,2025-03-29 06:34:59.999,284785.868342,1232,76.1865,143580.947553,0
1835,2025-03-29 06:35:00,1884.33,1885.06,1884.32,1884.92,137.7476,2025-03-29 06:35:59.999,259620.0014,1237,37.0318,69791.108989,0
1836,2025-03-29 06:36:00,1884.92,1885.32,1884.51,1884.51,135.3443,2025-03-29 06:36:59.999,255101.161553,574,31.4456,59269.810396,0
1837,2025-03-29 06:37:00,1884.52,1884.52,1883.25,1883.78,56.0282,2025-03-29 06:37:59.999,105545.050374,769,23.4465,44163.055856,0
1838,2025-03-29 06:38:00,1883.79,1885.45,1883.78,1884.62,158.3318,2025-03-29 06:38:59.999,298426.872567,906,85.5839,161290.681532,0
1839,2025-03-29 06:39:00,1884.63,1885.05,1883.59,1884.85,138.042,2025-03-29 06:39:59.999,260073.475048,797,27.6683,52136.592399,0
1840,2025-03-29 06:40:00,1884.86,1885.94,1884.86,1885.84,133.0865,2025-03-29 06:40:59.999,250921.037327,638,66.022,124477.754565,0
1841,2025-03-29 06:41:00,1885.83,1885.83,1884.29,1884.49,109.0139,2025-03-29 06:41:59.999,205482.537672,677,22.3467,42118.953487,0
1842,2025-03-29 06:42:00,1884.49,1884.82,1884.25,1884.56,128.4089,2025-03-29 06:42:59.999,241999.227385,1146,24.783,46704.200034,0
1843,2025-03-29 06:43:00,1884.57,1886.15,1884.56,1886.14,258.5889,2025-03-29 06:43:59.999,487552.479138,1325,189.8397,357914.440812,0
1844,2025-03-29 06:44:00,1886.14,1886.2,1885.29,1885.33,75.3639,2025-03-29 06:44:59.999,142128.2232,1140,21.3264,40215.966514,0
1845,2025-03-29 06:45:00,1885.34,1885.79,1885.0,1885.0,126.1637,2025-03-29 06:45:59.999,237869.203919,1679,31.19,58802.600078,0
1846,2025-03-29 06:46:00,1885.01,1885.02,1883.39,1883.39,120.3627,2025-03-29 06:46:59.999,226823.528137,639,19.1369,36069.743542,0
1847,2025-03-29 06:47:00,1883.39,1883.4,1882.0,1882.01,160.0448,2025-03-29 06:47:59.999,301307.150231,536,37.9054,71347.905092,0
1848,2025-03-29 06:48:00,1882.01,1884.07,1882.0,1883.35,156.5749,2025-03-29 06:48:59.999,294843.795461,989,110.7296,208501.469334,0
1849,2025-03-29 06:49:00,1883.36,1883.95,1883.0,1883.0,121.8403,2025-03-29 06:49:59.999,229484.92871,612,28.0222,52776.40342,0
1850,2025-03-29 06:50:00,1883.0,1883.85,1882.56,1883.58,212.103,2025-03-29 06:50:59.999,399457.927682,1257,150.7551,283919.361271,0
1851,2025-03-29 06:51:00,1883.59,1884.58,1883.59,1883.99,102.3365,2025-03-29 06:51:59.999,192805.486968,566,84.9758,160093.735072,0
1852,2025-03-29 06:52:00,1883.98,1883.99,1882.76,1883.24,159.504,2025-03-29 06:52:59.999,300374.836292,834,98.478,185433.340344,0
1853,2025-03-29 06:53:00,1883.24,1883.69,1882.66,1882.67,78.9382,2025-03-29 06:53:59.999,148647.38684,550,15.2948,28805.786718,0
1854,2025-03-29 06:54:00,1882.66,1882.67,1880.2,1880.65,188.6635,2025-03-29 06:54:59.999,354939.843582,957,51.5999,97028.630979,0
1855,2025-03-29 06:55:00,1880.64,1882.54,1880.55,1882.23,313.4096,2025-03-29 06:55:59.999,589672.524269,824,247.2295,465147.10142,0
1856,2025-03-29 06:56:00,1882.24,1883.44,1882.24,1882.36,270.2165,2025-03-29 06:56:59.999,508778.504544,1234,160.9159,302981.790097,0
1857,2025-03-29 06:57:00,1882.37,1882.37,1881.83,1882.18,118.4758,2025-03-29 06:57:59.999,222985.392176,504,45.6402,85896.791021,0
1858,2025-03-29 06:58:00,1882.17,1882.44,1881.8,1882.44,114.5792,2025-03-29 06:58:59.999,215632.397931,559,81.4492,153279.497536,0
1859,2025-03-29 06:59:00,1882.43,1882.44,1882.0,1882.3,123.7458,2025-03-29 06:59:59.999,232914.280735,417,42.7628,80486.639229,0
1860,2025-03-29 07:00:00,1882.3,1882.71,1882.29,1882.36,138.0465,2025-03-29 07:00:59.999,259861.007466,656,34.3173,64598.326655,0
1861,2025-03-29 07:01:00,1882.35,1883.0,1881.8,1882.59,160.7106,2025-03-29 07:01:59.999,302528.558021,1277,84.757,159553.917012,0
1862,2025-03-29 07:02:00,1882.59,1882.98,1882.31,1882.86,67.422,2025-03-29 07:02:59.999,126926.127773,717,43.2799,81476.45304,0
1863,2025-03-29 07:03:00,1882.86,1882.87,1881.68,1881.8,485.5887,2025-03-29 07:03:59.999,913962.541521,749,34.0271,64046.957737,0
1864,2025-03-29 07:04:00,1881.79,1885.22,1881.79,1884.61,173.8096,2025-03-29 07:04:59.999,327385.93297,1381,137.1638,258363.499713,0
1865,2025-03-29 07:05:00,1884.59,1884.82,1882.84,1882.84,111.8545,2025-03-29 07:05:59.999,210765.874695,726,44.9649,84735.325163,0
1866,2025-03-29 07:06:00,1882.84,1883.24,1881.26,1881.56,197.4433,2025-03-29 07:06:59.999,371563.902249,1063,60.1639,113235.264184,0
1867,2025-03-29 07:07:00,1881.56,1881.85,1879.57,1879.61,223.4299,2025-03-29 07:07:59.999,420208.890637,915,51.9816,97732.723743,0
1868,2025-03-29 07:08:00,1879.61,1880.21,1879.61,1880.19,93.1296,2025-03-29 07:08:59.999,175076.365357,649,61.6391,115871.698403,0
1869,2025-03-29 07:09:00,1880.2,1880.2,1877.42,1877.54,760.976,2025-03-29 07:09:59.999,1429241.917154,1607,491.6481,923319.386544,0
1870,2025-03-29 07:10:00,1877.54,1879.2,1877.54,1878.85,165.7661,2025-03-29 07:10:59.999,311325.126745,1072,71.2542,133829.650762,0
1871,2025-03-29 07:11:00,1878.86,1878.93,1877.22,1877.51,143.5696,2025-03-29 07:11:59.999,269621.147277,1334,91.043,170958.961446,0
1872,2025-03-29 07:12:00,1877.52,1878.46,1877.51,1878.34,95.6638,2025-03-29 07:12:59.999,179665.588072,999,71.1699,133661.116189,0
1873,2025-03-29 07:13:00,1878.35,1878.79,1877.97,1878.73,158.6609,2025-03-29 07:13:59.999,298031.007404,951,107.666,202239.427844,0
1874,2025-03-29 07:14:00,1878.72,1880.66,1878.72,1880.66,120.7787,2025-03-29 07:14:59.999,227058.302865,832,94.5702,177787.078835,0
1875,2025-03-29 07:15:00,1880.66,1881.0,1880.59,1880.93,107.2704,2025-03-29 07:15:59.999,201751.686137,609,61.6805,116009.404866,0
1876,2025-03-29 07:16:00,1880.93,1881.22,1879.87,1880.68,338.8226,2025-03-29 07:16:59.999,637252.552874,914,61.1696,115031.503698,0
1877,2025-03-29 07:17:00,1880.68,1880.8,1880.3,1880.64,84.8238,2025-03-29 07:17:59.999,159518.355985,406,64.2512,120828.886306,0
1878,2025-03-29 07:18:00,1880.63,1880.64,1877.53,1877.62,96.9063,2025-03-29 07:18:59.999,182108.785644,779,27.1707,51047.149524,0
1879,2025-03-29 07:19:00,1877.62,1879.0,1877.51,1879.0,136.5814,2025-03-29 07:19:59.999,256504.412382,942,98.8679,185673.376479,0
1880,2025-03-29 07:20:00,1878.99,1879.55,1878.99,1879.2,180.3567,2025-03-29 07:20:59.999,338918.832263,840,162.917,306143.018933,0
1881,2025-03-29 07:21:00,1879.2,1881.0,1879.19,1880.99,1261.3065,2025-03-29 07:21:59.999,2371883.638816,1292,1226.3722,2306186.701464,0
1882,2025-03-29 07:22:00,1881.0,1881.0,1880.55,1880.56,1295.4436,2025-03-29 07:22:59.999,2436721.212868,639,1269.5313,2387982.80655,0
1883,2025-03-29 07:23:00,1880.56,1882.0,1880.56,1881.99,726.1096,2025-03-29 07:23:59.999,1365873.750327,1324,703.2094,1322785.169687,0
1884,2025-03-29 07:24:00,1882.0,1882.23,1881.29,1882.04,131.183,2025-03-29 07:24:59.999,246864.608552,1064,75.2012,141510.439574,0
1885,2025-03-29 07:25:00,1882.04,1883.16,1882.04,1883.15,108.4411,2025-03-29 07:25:59.999,204163.893768,2806,102.4501,192884.226648,0
1886,2025-03-29 07:26:00,1883.15,1883.24,1882.57,1882.57,136.0576,2025-03-29 07:26:59.999,256184.757396,1000,54.8368,103259.951761,0
1887,2025-03-29 07:27:00,1882.57,1883.39,1882.57,1883.24,106.8696,2025-03-29 07:27:59.999,201243.847253,1238,73.9338,139219.137914,0
1888,2025-03-29 07:28:00,1883.24,1884.24,1883.24,1884.07,123.1734,2025-03-29 07:28:59.999,232050.714585,784,67.4873,127143.816227,0
1889,2025-03-29 07:29:00,1884.06,1884.07,1883.02,1883.39,99.2537,2025-03-29 07:29:59.999,186962.283614,829,32.1303,60517.34211,0
1890,2025-03-29 07:30:00,1883.39,1883.39,1882.22,1882.92,45.7945,2025-03-29 07:30:59.999,86219.81901,1291,29.3611,55277.906771,0
1891,2025-03-29 07:31:00,1882.92,1883.95,1882.92,1883.28,145.4586,2025-03-29 07:31:59.999,273944.006772,1795,128.0483,241148.440152,0
1892,2025-03-29 07:32:00,1883.27,1884.77,1882.93,1884.59,183.6681,2025-03-29 07:32:59.999,346047.646869,1870,125.1425,235761.09752,0
1893,2025-03-29 07:33:00,1884.6,1884.97,1883.8,1883.81,71.9189,2025-03-29 07:33:59.999,135540.028936,743,37.0265,69784.339316,0
1894,2025-03-29 07:34:00,1883.81,1883.81,1881.53,1881.54,187.9038,2025-03-29 07:34:59.999,353726.100784,915,20.4487,38505.585327,0
1895,2025-03-29 07:35:00,1881.54,1881.54,1880.45,1880.86,221.6255,2025-03-29 07:35:59.999,416906.227798,855,113.2256,212986.011596,0
1896,2025-03-29 07:36:00,1880.86,1881.87,1880.86,1880.86,213.1613,2025-03-29 07:36:59.999,401010.072703,1071,134.8118,253611.046766,0
1897,2025-03-29 07:37:00,1880.86,1880.87,1878.47,1878.84,316.6006,2025-03-29 07:37:59.999,595072.555778,891,71.1568,133729.051085,0
1898,2025-03-29 07:38:00,1878.85,1880.33,1878.84,1880.05,441.5966,2025-03-29 07:38:59.999,830098.498117,1336,377.5143,709650.963713,0
1899,2025-03-29 07:39:00,1880.05,1882.0,1880.05,1882.0,199.7301,2025-03-29 07:39:59.999,375703.141202,776,167.4016,314903.665608,0
1900,2025-03-29 07:40:00,1881.99,1882.57,1881.36,1882.41,347.9435,2025-03-29 07:40:59.999,654903.528955,972,90.2252,169808.105036,0
1901,2025-03-29 07:41:00,1882.41,1882.49,1881.31,1881.62,64.6703,2025-03-29 07:41:59.999,121715.726753,556,23.6904,44584.202769,0
1902,2025-03-29 07:42:00,1881.62,1881.93,1881.21,1881.93,53.0117,2025-03-29 07:42:59.999,99743.373127,400,27.8556,52410.88535,0
1903,2025-03-29 07:43:00,1881.92,1882.91,1881.92,1882.9,82.7471,2025-03-29 07:43:59.999,155761.923201,1336,38.3441,72175.374154,0
1904,2025-03-29 07:44:00,1882.9,1882.91,1882.27,1882.49,69.3016,2025-03-29 07:44:59.999,130462.995042,325,30.6079,57618.506561,0
1905,2025-03-29 07:45:00,1882.49,1883.82,1882.48,1883.66,91.0138,2025-03-29 07:45:59.999,171379.034789,728,67.5268,127154.58036,0
1906,2025-03-29 07:46:00,1883.66,1883.67,1882.56,1882.92,111.1446,2025-03-29 07:46:59.999,209280.851332,740,40.5927,76430.270264,0
1907,2025-03-29 07:47:00,1882.93,1883.23,1879.29,1879.29,193.453,2025-03-29 07:47:59.999,363874.639764,1652,47.9787,90261.040815,0
1908,2025-03-29 07:48:00,1879.3,1880.05,1876.9,1878.37,465.6442,2025-03-29 07:48:59.999,874495.597793,2733,263.5399,494920.790389,0
1909,2025-03-29 07:49:00,1878.37,1879.19,1878.11,1878.45,388.3712,2025-03-29 07:49:59.999,729637.490247,1227,60.9221,114442.906632,0
1910,2025-03-29 07:50:00,1878.45,1878.53,1876.66,1876.79,315.3167,2025-03-29 07:50:59.999,591955.289145,1631,113.9454,213925.961305,0
1911,2025-03-29 07:51:00,1876.79,1877.18,1875.41,1877.17,676.2527,2025-03-29 07:51:59.999,1268778.465023,2078,221.0629,414737.323317,0
1912,2025-03-29 07:52:00,1877.18,1878.81,1877.18,1878.81,163.1437,2025-03-29 07:52:59.999,306363.437687,1019,122.4202,229876.470291,0
1913,2025-03-29 07:53:00,1878.82,1879.2,1878.19,1879.07,361.26,2025-03-29 07:53:59.999,678687.35622,1200,58.2587,109454.541252,0
1914,2025-03-29 07:54:00,1879.07,1879.08,1877.79,1878.5,574.0116,2025-03-29 07:54:59.999,1078159.626714,756,38.6354,72581.011344,0
1915,2025-03-29 07:55:00,1878.49,1881.15,1877.85,1879.71,2016.277,2025-03-29 07:55:59.999,3789734.535934,2912,556.5668,1046236.085898,0
1916,2025-03-29 07:56:00,1879.7,1880.48,1879.4,1880.47,114.6529,2025-03-29 07:56:59.999,215547.386065,1323,69.3753,130423.03611,0
1917,2025-03-29 07:57:00,1880.47,1881.04,1880.31,1880.32,101.5823,2025-03-29 07:57:59.999,191037.143821,1788,58.4247,109870.646376,0
1918,2025-03-29 07:58:00,1880.32,1881.13,1880.14,1881.13,95.6116,2025-03-29 07:58:59.999,179797.183106,557,75.9446,142815.349327,0
1919,2025-03-29 07:59:00,1881.12,1881.12,1879.44,1880.14,457.7798,2025-03-29 07:59:59.999,860709.866026,714,76.8798,144580.439099,0
1920,2025-03-29 08:00:00,1880.14,1880.15,1879.2,1879.23,153.9074,2025-03-29 08:00:59.999,289295.758684,813,87.7218,164878.2054,0
1921,2025-03-29 08:01:00,1879.22,1882.47,1879.19,1882.32,419.2567,2025-03-29 08:01:59.999,788403.236893,1661,272.506,512536.108992,0
1922,2025-03-29 08:02:00,1882.32,1882.4,1881.13,1881.13,163.4914,2025-03-29 08:02:59.999,307637.406715,1303,58.735,110515.727365,0
1923,2025-03-29 08:03:00,1881.14,1881.14,1876.77,1877.77,464.518,2025-03-29 08:03:59.999,872512.344375,1517,163.6116,307178.351435,0
1924,2025-03-29 08:04:00,1877.77,1879.99,1877.57,1879.55,184.3756,2025-03-29 08:04:59.999,346463.702798,1154,86.5545,162629.959687,0
1925,2025-03-29 08:05:00,1879.56,1880.73,1879.55,1879.94,129.2134,2025-03-29 08:05:59.999,242941.626674,919,68.6158,129001.170919,0
1926,2025-03-29 08:06:00,1879.94,1879.94,1878.87,1879.19,138.0722,2025-03-29 08:06:59.999,259493.874793,780,36.4329,68469.581588,0
1927,2025-03-29 08:07:00,1879.19,1881.79,1879.19,1881.78,294.1357,2025-03-29 08:07:59.999,553268.439238,1789,168.2332,316434.315775,0
1928,2025-03-29 08:08:00,1881.79,1882.18,1880.91,1881.5,346.3291,2025-03-29 08:08:59.999,651659.415319,1049,151.0919,284278.055387,0
1929,2025-03-29 08:09:00,1881.49,1881.49,1880.14,1881.29,123.4223,2025-03-29 08:09:59.999,232138.948036,1082,82.7103,155571.163482,0
1930,2025-03-29 08:10:00,1881.29,1882.68,1881.29,1882.68,256.8589,2025-03-29 08:10:59.999,483411.305613,1102,141.7379,266762.435314,0
1931,2025-03-29 08:11:00,1882.68,1883.42,1882.17,1882.65,282.5796,2025-03-29 08:11:59.999,532040.36908,1297,152.8057,287691.101988,0
1932,2025-03-29 08:12:00,1882.65,1882.86,1882.08,1882.75,196.3912,2025-03-29 08:12:59.999,369701.921918,922,71.5515,134694.228636,0
1933,2025-03-29 08:13:00,1882.75,1882.75,1882.56,1882.63,95.5601,2025-03-29 08:13:59.999,179914.268109,370,56.9995,107314.95678,0
1934,2025-03-29 08:14:00,1882.62,1882.63,1881.52,1881.77,260.4058,2025-03-29 08:14:59.999,490031.055268,751,105.0547,197676.626554,0
1935,2025-03-29 08:15:00,1881.76,1882.84,1880.83,1882.83,319.5311,2025-03-29 08:15:59.999,601213.955359,1295,106.6066,200597.331695,0
1936,2025-03-29 08:16:00,1882.84,1884.0,1882.83,1883.99,179.5379,2025-03-29 08:16:59.999,338203.916699,749,155.4426,292818.245442,0
1937,2025-03-29 08:17:00,1883.99,1884.4,1883.78,1884.2,240.002,2025-03-29 08:17:59.999,452176.166898,1166,138.4905,260911.61511,0
1938,2025-03-29 08:18:00,1884.2,1884.66,1883.4,1883.41,171.7241,2025-03-29 08:18:59.999,323572.150507,951,87.8925,165616.458793,0
1939,2025-03-29 08:19:00,1883.41,1883.79,1882.71,1882.72,228.5325,2025-03-29 08:19:59.999,430369.679755,645,31.9121,60108.6755,0
1940,2025-03-29 08:20:00,1882.71,1882.72,1881.57,1882.44,543.2997,2025-03-29 08:20:59.999,1022579.533474,814,56.6432,106597.309906,0
1941,2025-03-29 08:21:00,1882.45,1883.0,1881.84,1881.85,172.243,2025-03-29 08:21:59.999,324238.03842,889,74.3215,139902.454566,0
1942,2025-03-29 08:22:00,1881.85,1882.6,1880.42,1880.43,235.3898,2025-03-29 08:22:59.999,442985.457293,946,134.2381,252647.966015,0
1943,2025-03-29 08:23:00,1880.42,1880.81,1878.7,1878.71,248.1433,2025-03-29 08:23:59.999,466482.239753,860,80.033,150449.980194,0
1944,2025-03-29 08:24:00,1878.71,1879.69,1878.71,1879.54,161.3051,2025-03-29 08:24:59.999,303128.330975,823,96.0078,180399.201401,0
1945,2025-03-29 08:25:00,1879.55,1879.55,1878.74,1878.97,134.5629,2025-03-29 08:25:59.999,252859.687245,760,81.9246,153941.763018,0
1946,2025-03-29 08:26:00,1878.97,1880.0,1878.96,1879.86,72.0696,2025-03-29 08:26:59.999,135446.083515,589,60.9473,114537.870298,0
1947,2025-03-29 08:27:00,1879.86,1881.55,1879.43,1880.97,1195.3356,2025-03-29 08:27:59.999,2247558.813746,1099,90.2222,169675.700922,0
1948,2025-03-29 08:28:00,1880.98,1881.4,1880.77,1881.24,84.4297,2025-03-29 08:28:59.999,158826.087847,437,38.7908,72967.839531,0
1949,2025-03-29 08:29:00,1881.24,1881.8,1878.65,1881.38,1929.646,2025-03-29 08:29:59.999,3627927.511361,1678,275.0789,517427.902345,0
1950,2025-03-29 08:30:00,1881.37,1881.97,1881.22,1881.22,92.7266,2025-03-29 08:30:59.999,174483.699111,593,35.6495,67080.484952,0
1951,2025-03-29 08:31:00,1881.22,1883.38,1881.21,1883.38,132.1607,2025-03-29 08:31:59.999,248741.449935,2039,105.9414,199399.394431,0
1952,2025-03-29 08:32:00,1883.38,1883.8,1882.79,1882.79,138.3055,2025-03-29 08:32:59.999,260498.397099,1741,60.383,113732.545132,0
1953,2025-03-29 08:33:00,1882.75,1883.35,1882.41,1882.88,120.9036,2025-03-29 08:33:59.999,227640.821362,4408,51.7442,97427.669153,0
1954,2025-03-29 08:34:00,1882.89,1883.78,1882.88,1883.56,107.0343,2025-03-29 08:34:59.999,201598.711232,616,58.0168,109270.448228,0
1955,2025-03-29 08:35:00,1883.57,1883.84,1882.57,1882.58,167.7423,2025-03-29 08:35:59.999,315948.830756,3129,55.0426,103662.402474,0
1956,2025-03-29 08:36:00,1882.58,1884.08,1882.49,1884.08,90.5112,2025-03-29 08:36:59.999,170476.51471,1593,71.3785,134439.746775,0
1957,2025-03-29 08:37:00,1884.07,1885.26,1883.44,1884.89,183.986,2025-03-29 08:37:59.999,346714.127996,4661,110.1562,207591.729592,0
1958,2025-03-29 08:38:00,1884.9,1885.17,1884.57,1884.93,196.6134,2025-03-29 08:38:59.999,370568.874425,5235,69.2779,130569.95461,0
1959,2025-03-29 08:39:00,1884.93,1885.58,1884.47,1884.47,319.2942,2025-03-29 08:39:59.999,601932.963366,3357,135.2727,255024.708931,0
1960,2025-03-29 08:40:00,1884.47,1884.47,1883.46,1883.47,104.6789,2025-03-29 08:40:59.999,197193.296852,715,49.2873,92841.010435,0
1961,2025-03-29 08:41:00,1883.46,1885.13,1883.46,1884.86,82.5356,2025-03-29 08:41:59.999,155546.324824,709,58.8433,110885.754978,0
1962,2025-03-29 08:42:00,1884.86,1884.86,1883.63,1883.79,86.0577,2025-03-29 08:42:59.999,162131.672664,612,29.0625,54747.77534,0
1963,2025-03-29 08:43:00,1883.8,1884.25,1883.79,1883.98,40.4087,2025-03-29 08:43:59.999,76127.438066,544,32.1677,60600.547349,0
1964,2025-03-29 08:44:00,1883.97,1884.69,1883.8,1884.01,63.504,2025-03-29 08:44:59.999,119660.75336,708,40.1584,75668.810082,0
1965,2025-03-29 08:45:00,1884.0,1884.86,1884.0,1884.86,73.6378,2025-03-29 08:45:59.999,138774.3599,577,52.6821,99283.107512,0
1966,2025-03-29 08:46:00,1884.86,1885.25,1884.24,1885.11,122.87,2025-03-29 08:46:59.999,231581.190871,1867,59.6468,112414.592139,0
1967,2025-03-29 08:47:00,1885.12,1885.15,1884.57,1884.88,100.0774,2025-03-29 08:47:59.999,188616.531007,4813,49.5343,93354.453403,0
1968,2025-03-29 08:48:00,1884.88,1885.84,1884.88,1885.25,161.6421,2025-03-29 08:48:59.999,304763.639329,2297,81.6811,153996.924945,0
1969,2025-03-29 08:49:00,1885.26,1885.26,1884.15,1884.15,78.5952,2025-03-29 08:49:59.999,148119.881127,761,54.2522,102242.86989,0
1970,2025-03-29 08:50:00,1884.15,1884.15,1883.43,1883.81,47.9748,2025-03-29 08:50:59.999,90371.998806,727,34.3157,64640.999655,0
1971,2025-03-29 08:51:00,1883.81,1883.81,1882.48,1882.48,107.6108,2025-03-29 08:51:59.999,202640.860177,640,36.0696,67915.88102,0
1972,2025-03-29 08:52:00,1882.48,1882.79,1882.22,1882.56,43.5387,2025-03-29 08:52:59.999,81961.584716,527,27.0127,50851.514632,0
1973,2025-03-29 08:53:00,1882.57,1884.03,1882.18,1884.02,128.4324,2025-03-29 08:53:59.999,241810.664,901,87.5272,164800.309179,0
1974,2025-03-29 08:54:00,1884.03,1884.03,1883.4,1883.5,31.6328,2025-03-29 08:54:59.999,59586.084413,278,8.2349,15511.575183,0
1975,2025-03-29 08:55:00,1883.51,1884.97,1883.5,1884.8,107.2324,2025-03-29 08:55:59.999,202078.873171,2018,80.273,151271.163935,0
1976,2025-03-29 08:56:00,1884.8,1884.81,1884.49,1884.72,84.9349,2025-03-29 08:56:59.999,160077.083376,2562,35.7468,67370.772225,0
1977,2025-03-29 08:57:00,1884.73,1885.1,1884.42,1884.59,116.3342,2025-03-29 08:57:59.999,219259.559271,1625,60.4901,114007.89994,0
1978,2025-03-29 08:58:00,1884.59,1884.65,1884.03,1884.04,180.0791,2025-03-29 08:58:59.999,339333.510027,4144,18.0308,33973.388861,0
1979,2025-03-29 08:59:00,1884.03,1884.8,1884.03,1884.57,114.1003,2025-03-29 08:59:59.999,215016.287708,3328,54.6284,102934.389911,0
1980,2025-03-29 09:00:00,1884.57,1884.76,1884.12,1884.43,188.2662,2025-03-29 09:00:59.999,354812.692073,1711,53.2249,100304.010124,0
1981,2025-03-29 09:01:00,1884.44,1884.44,1883.38,1883.96,59.7106,2025-03-29 09:01:59.999,112476.706983,596,36.8918,69489.036458,0
1982,2025-03-29 09:02:00,1883.95,1883.96,1882.83,1883.59,54.3247,2025-03-29 09:02:59.999,102312.226034,588,18.3533,34564.831578,0
1983,2025-03-29 09:03:00,1883.59,1884.58,1883.59,1883.84,94.0797,2025-03-29 09:03:59.999,177266.500404,5099,39.4642,74349.00961,0
1984,2025-03-29 09:04:00,1883.84,1884.25,1883.23,1883.35,45.1806,2025-03-29 09:04:59.999,85103.798563,686,24.2276,45635.668358,0
1985,2025-03-29 09:05:00,1883.35,1885.58,1883.17,1885.57,146.5981,2025-03-29 09:05:59.999,276259.119046,2310,124.9653,235495.512263,0
1986,2025-03-29 09:06:00,1885.57,1887.28,1885.57,1887.05,176.691,2025-03-29 09:06:59.999,333325.15509,1014,146.1583,275728.56158,0
1987,2025-03-29 09:07:00,1887.04,1887.04,1884.24,1884.24,195.2906,2025-03-29 09:07:59.999,368238.370504,1861,26.6059,50177.635419,0
1988,2025-03-29 09:08:00,1884.24,1884.79,1884.06,1884.07,88.2698,2025-03-29 09:08:59.999,166331.219333,499,60.5777,114148.314468,0
1989,2025-03-29 09:09:00,1884.07,1884.07,1882.85,1882.86,158.633,2025-03-29 09:09:59.999,298755.054053,792,66.297,124858.66719,0
1990,2025-03-29 09:10:00,1882.86,1883.49,1882.85,1882.89,160.5389,2025-03-29 09:10:59.999,302300.055072,707,66.5858,125380.751603,0
1991,2025-03-29 09:11:00,1882.9,1882.9,1882.21,1882.21,96.9155,2025-03-29 09:11:59.999,182446.27429,488,21.8341,41106.707264,0
1992,2025-03-29 09:12:00,1882.21,1882.84,1882.21,1882.83,100.8275,2025-03-29 09:12:59.999,189813.831433,475,67.6837,127414.074424,0
1993,2025-03-29 09:13:00,1882.84,1884.25,1882.83,1884.25,69.6359,2025-03-29 09:13:59.999,131150.82366,580,62.4536,117620.710648,0
1994,2025-03-29 09:14:00,1884.24,1884.24,1882.56,1882.56,92.2348,2025-03-29 09:14:59.999,173689.758576,731,15.8658,29878.312996,0
1995,2025-03-29 09:15:00,1882.56,1883.16,1882.22,1882.23,288.0785,2025-03-29 09:15:59.999,542322.322643,688,257.3369,484449.702729,0
1996,2025-03-29 09:16:00,1882.23,1882.43,1880.22,1880.23,251.5651,2025-03-29 09:16:59.999,473297.474347,1436,84.2913,158639.847124,0
1997,2025-03-29 09:17:00,1880.23,1881.4,1880.23,1880.88,129.974,2025-03-29 09:17:59.999,244437.628235,832,68.4376,128697.100979,0
1998,2025-03-29 09:18:00,1880.89,1881.39,1880.88,1881.33,57.7465,2025-03-29 09:18:59.999,108628.402178,542,32.4326,61008.815583,0
1999,2025-03-29 09:19:00,1881.33,1881.33,1879.8,1880.3,128.4359,2025-03-29 09:19:59.999,241495.583407,1140,70.5062,132560.571171,0
2000,2025-03-29 09:20:00,1880.3,1880.8,1880.06,1880.07,52.0275,2025-03-29 09:20:59.999,97830.168562,620,29.1541,54818.968625,0
2001,2025-03-29 09:21:00,1880.06,1881.56,1880.06,1881.55,224.9035,2025-03-29 09:21:59.999,422997.507354,1433,197.7139,371859.567818,0
2002,2025-03-29 09:22:00,1881.55,1881.86,1881.55,1881.67,40.1268,2025-03-29 09:22:59.999,75504.875825,420,26.5528,49962.014304,0
2003,2025-03-29 09:23:00,1881.67,1881.92,1881.66,1881.68,39.6979,2025-03-29 09:23:59.999,74700.237062,372,27.0574,50914.169149,0
2004,2025-03-29 09:24:00,1881.68,1881.9,1881.02,1881.02,42.5891,2025-03-29 09:24:59.999,80133.004071,403,15.2822,28753.842565,0
2005,2025-03-29 09:25:00,1881.02,1882.09,1880.96,1881.8,613.0686,2025-03-29 09:25:59.999,1153568.277864,603,568.3584,1069434.892562,0
2006,2025-03-29 09:26:00,1881.81,1881.81,1880.81,1880.93,60.1801,2025-03-29 09:26:59.999,113224.593403,526,17.1916,32338.833738,0
2007,2025-03-29 09:27:00,1880.93,1881.75,1880.0,1880.0,177.3873,2025-03-29 09:27:59.999,333647.983882,786,49.5285,93178.610152,0
2008,2025-03-29 09:28:00,1880.01,1880.01,1879.37,1879.38,71.2248,2025-03-29 09:28:59.999,133872.445987,436,18.1499,34114.044363,0
2009,2025-03-29 09:29:00,1879.37,1879.38,1878.84,1878.85,75.8601,2025-03-29 09:29:59.999,142543.326829,361,38.4867,72317.019615,0
2010,2025-03-29 09:30:00,1878.85,1879.84,1878.83,1879.65,130.9263,2025-03-29 09:30:59.999,246016.851108,536,82.1345,154333.764113,0
2011,2025-03-29 09:31:00,1879.66,1880.56,1879.54,1880.21,92.3889,2025-03-29 09:31:59.999,173702.684932,917,55.3956,104147.761163,0
2012,2025-03-29 09:32:00,1880.2,1880.41,1879.54,1879.55,41.5347,2025-03-29 09:32:59.999,78082.037021,504,22.5234,42341.034247,0
2013,2025-03-29 09:33:00,1879.54,1879.54,1878.34,1878.8,114.1419,2025-03-29 09:33:59.999,214438.792345,857,43.7913,82259.267283,0
2014,2025-03-29 09:34:00,1878.81,1879.5,1877.59,1877.6,171.0904,2025-03-29 09:34:59.999,321361.799201,841,52.9655,99488.85915,0
2015,2025-03-29 09:35:00,1877.61,1878.19,1876.45,1876.95,271.9357,2025-03-29 09:35:59.999,510448.9984,1397,127.1205,238612.453733,0
2016,2025-03-29 09:36:00,1876.95,1876.96,1874.02,1875.71,523.8098,2025-03-29 09:36:59.999,982275.472969,2124,198.282,371743.234291,0
2017,2025-03-29 09:37:00,1875.71,1877.52,1875.71,1877.48,258.6393,2025-03-29 09:37:59.999,485357.478185,939,180.8569,339412.492061,0
2018,2025-03-29 09:38:00,1877.49,1878.07,1875.61,1875.8,277.4798,2025-03-29 09:38:59.999,520897.312274,859,99.1237,186094.423187,0
2019,2025-03-29 09:39:00,1875.81,1875.81,1875.0,1875.36,102.6864,2025-03-29 09:39:59.999,192577.108449,502,46.605,87400.882351,0
2020,2025-03-29 09:40:00,1875.36,1875.37,1872.12,1872.94,387.0161,2025-03-29 09:40:59.999,725169.457101,1407,95.4329,178712.85194,0
2021,2025-03-29 09:41:00,1872.95,1874.15,1872.62,1872.92,185.7881,2025-03-29 09:41:59.999,348059.75664,1203,101.426,190005.340702,0
2022,2025-03-29 09:42:00,1872.92,1873.14,1871.37,1871.38,292.5717,2025-03-29 09:42:59.999,547824.855683,1288,42.127,78880.602343,0
2023,2025-03-29 09:43:00,1871.38,1872.26,1869.85,1870.27,764.1015,2025-03-29 09:43:59.999,1429466.060313,2492,237.4521,444171.997025,0
2024,2025-03-29 09:44:00,1870.27,1872.27,1860.39,1866.24,4375.2734,2025-03-29 09:44:59.999,8160115.362505,7824,1783.1806,3325845.525281,0
2025,2025-03-29 09:45:00,1866.55,1867.88,1862.21,1867.32,1687.5984,2025-03-29 09:45:59.999,3147587.326908,6226,819.3722,1527960.975688,0
2026,2025-03-29 09:46:00,1867.35,1873.36,1867.34,1871.49,1730.3129,2025-03-29 09:46:59.999,3238509.135575,4029,1311.7758,2455134.562025,0
2027,2025-03-29 09:47:00,1871.48,1873.46,1871.48,1873.46,310.2117,2025-03-29 09:47:59.999,580842.200912,2027,163.7173,306534.425695,0
2028,2025-03-29 09:48:00,1873.46,1874.73,1871.5,1872.96,328.3668,2025-03-29 09:48:59.999,615072.393192,1939,170.0201,318468.528569,0
2029,2025-03-29 09:49:00,1872.95,1873.69,1870.4,1870.4,228.4776,2025-03-29 09:49:59.999,427688.563034,1216,66.694,124896.548057,0
2030,2025-03-29 09:50:00,1870.4,1873.95,1870.1,1873.95,1028.3682,2025-03-29 09:50:59.999,1925288.829398,2326,678.394,1269972.266967,0
2031,2025-03-29 09:51:00,1873.94,1875.36,1873.72,1874.49,623.279,2025-03-29 09:51:59.999,1168332.61206,1963,287.3421,538685.546062,0
2032,2025-03-29 09:52:00,1874.5,1874.94,1873.67,1873.95,225.5851,2025-03-29 09:52:59.999,422812.038147,1360,117.0446,219364.102707,0
2033,2025-03-29 09:53:00,1873.94,1874.15,1872.63,1873.21,177.0654,2025-03-29 09:53:59.999,331672.335767,1524,101.2561,189659.566293,0
2034,2025-03-29 09:54:00,1873.21,1873.98,1872.38,1873.97,81.9647,2025-03-29 09:54:59.999,153516.551307,1071,58.4228,109427.616435,0
2035,2025-03-29 09:55:00,1873.98,1875.16,1873.9,1874.4,183.394,2025-03-29 09:55:59.999,343775.489631,1223,138.9166,260399.704795,0
2036,2025-03-29 09:56:00,1874.4,1875.36,1874.4,1874.69,102.3009,2025-03-29 09:56:59.999,191800.268886,890,77.8175,145898.298417,0
2037,2025-03-29 09:57:00,1874.7,1875.92,1874.23,1875.92,124.7955,2025-03-29 09:57:59.999,234002.071725,828,107.4583,201498.717966,0
2038,2025-03-29 09:58:00,1875.92,1877.18,1875.92,1877.17,256.2938,2025-03-29 09:58:59.999,480957.121337,1149,197.9747,371507.881545,0
2039,2025-03-29 09:59:00,1877.17,1878.19,1876.62,1877.04,215.5444,2025-03-29 09:59:59.999,404684.949932,1140,115.6617,217142.534466,0
2040,2025-03-29 10:00:00,1877.04,1877.93,1876.53,1877.92,230.4494,2025-03-29 10:00:59.999,432574.867307,1095,181.8493,341347.123936,0
2041,2025-03-29 10:01:00,1877.92,1877.93,1875.82,1876.08,155.4142,2025-03-29 10:01:59.999,291726.414828,1093,63.3676,118962.862477,0
2042,2025-03-29 10:02:00,1876.09,1876.71,1875.68,1875.94,115.7948,2025-03-29 10:02:59.999,217244.419095,1090,47.8712,89808.093529,0
2043,2025-03-29 10:03:00,1875.93,1875.93,1874.52,1874.53,173.6618,2025-03-29 10:03:59.999,325689.750158,923,19.9688,37437.538847,0
2044,2025-03-29 10:04:00,1874.53,1874.86,1873.41,1874.14,182.2824,2025-03-29 10:04:59.999,341629.618659,935,87.0494,163156.952028,0
2045,2025-03-29 10:05:00,1874.15,1874.43,1871.8,1873.13,540.6013,2025-03-29 10:05:59.999,1012755.786837,1499,240.4118,450522.571241,0
2046,2025-03-29 10:06:00,1873.14,1873.44,1872.2,1872.42,105.0052,2025-03-29 10:06:59.999,196667.419847,884,50.9737,95468.438195,0
2047,2025-03-29 10:07:00,1872.42,1872.43,1870.4,1870.99,229.5239,2025-03-29 10:07:59.999,429521.037917,1268,56.3236,105380.948516,0
2048,2025-03-29 10:08:00,1870.99,1870.99,1869.49,1870.44,163.6412,2025-03-29 10:08:59.999,306034.725739,1525,76.9644,143934.947855,0
2049,2025-03-29 10:09:00,1870.44,1872.84,1868.7,1872.64,561.0139,2025-03-29 10:09:59.999,1049643.505631,1864,357.7483,669545.961939,0
2050,2025-03-29 10:10:00,1872.63,1873.99,1872.63,1873.64,153.7499,2025-03-29 10:10:59.999,288003.526639,827,122.618,229679.576346,0
2051,2025-03-29 10:11:00,1873.64,1873.99,1873.52,1873.58,78.8446,2025-03-29 10:11:59.999,147733.806218,474,67.383,126258.072815,0
2052,2025-03-29 10:12:00,1873.59,1874.52,1873.02,1874.52,114.6456,2025-03-29 10:12:59.999,214800.791147,1029,66.5859,124745.887859,0
2053,2025-03-29 10:13:00,1874.53,1875.53,1874.52,1875.53,159.4538,2025-03-29 10:13:59.999,298955.975271,975,85.5259,160344.553094,0
2054,2025-03-29 10:14:00,1875.52,1876.28,1875.38,1876.17,200.2121,2025-03-29 10:14:59.999,375560.088361,1714,156.3468,293267.562788,0
2055,2025-03-29 10:15:00,1876.17,1879.89,1876.16,1879.52,266.5333,2025-03-29 10:15:59.999,500604.862433,1601,219.1416,411577.59144,0
2056,2025-03-29 10:16:00,1879.51,1879.77,1877.53,1877.81,134.7584,2025-03-29 10:16:59.999,253162.631294,781,78.4981,147459.718732,0
2057,2025-03-29 10:17:00,1877.81,1879.2,1877.81,1878.98,79.6655,2025-03-29 10:17:59.999,149662.725136,854,46.9187,88134.216136,0
2058,2025-03-29 10:18:00,1878.97,1879.2,1878.41,1879.12,122.3054,2025-03-29 10:18:59.999,229781.022995,825,81.82,153714.02011,0
2059,2025-03-29 10:19:00,1879.12,1880.21,1879.12,1880.08,175.3216,2025-03-29 10:19:59.999,329577.587165,851,151.2819,284385.623058,0
2060,2025-03-29 10:20:00,1880.07,1880.17,1878.69,1879.64,163.8479,2025-03-29 10:20:59.999,307963.847122,1009,89.0577,167388.559241,0
2061,2025-03-29 10:21:00,1879.65,1879.65,1877.91,1877.92,86.8941,2025-03-29 10:21:59.999,163262.995483,500,30.2331,56813.662457,0
2062,2025-03-29 10:22:00,1877.91,1877.92,1876.31,1876.87,144.1639,2025-03-29 10:22:59.999,270575.767125,879,41.6501,78171.80893,0
2063,2025-03-29 10:23:00,1876.86,1877.0,1876.27,1876.65,45.2699,2025-03-29 10:23:59.999,84954.813789,713,19.5961,36772.711292,0
2064,2025-03-29 10:24:00,1876.65,1878.18,1876.65,1877.15,68.1175,2025-03-29 10:24:59.999,127889.540906,592,44.8618,84224.612623,0
2065,2025-03-29 10:25:00,1877.13,1877.14,1875.38,1875.6,71.6434,2025-03-29 10:25:59.999,134407.865721,521,22.8789,42910.371592,0
2066,2025-03-29 10:26:00,1875.6,1876.54,1875.59,1876.53,84.9802,2025-03-29 10:26:59.999,159423.210654,607,26.2986,49336.061922,0
2067,2025-03-29 10:27:00,1876.54,1877.9,1876.54,1877.58,124.4618,2025-03-29 10:27:59.999,233677.116402,772,47.3078,88810.883069,0
2068,2025-03-29 10:28:00,1877.58,1877.95,1876.87,1877.94,58.9027,2025-03-29 10:28:59.999,110589.593566,527,39.216,73627.260784,0
2069,2025-03-29 10:29:00,1877.94,1877.94,1877.01,1877.9,78.9513,2025-03-29 10:29:59.999,148217.911543,786,62.8053,117905.349916,0
2070,2025-03-29 10:30:00,1877.9,1877.9,1875.2,1875.89,139.3284,2025-03-29 10:30:59.999,261428.903042,1037,32.7044,61364.496219,0
2071,2025-03-29 10:31:00,1875.88,1877.44,1875.78,1876.61,113.0273,2025-03-29 10:31:59.999,212113.6721,888,67.5673,126802.565194,0
2072,2025-03-29 10:32:00,1876.6,1876.61,1873.8,1874.2,170.376,2025-03-29 10:32:59.999,319415.330575,1105,26.2625,49237.702053,0
2073,2025-03-29 10:33:00,1874.21,1876.17,1873.4,1876.17,187.4069,2025-03-29 10:33:59.999,351378.189168,1168,74.0209,138785.983507,0
2074,2025-03-29 10:34:00,1876.17,1876.55,1874.48,1875.66,119.1435,2025-03-29 10:34:59.999,223476.842771,1116,54.189,101624.260028,0
2075,2025-03-29 10:35:00,1875.66,1876.2,1875.13,1875.67,199.3364,2025-03-29 10:35:59.999,373871.000499,1024,135.9248,254926.666823,0
2076,2025-03-29 10:36:00,1875.68,1876.92,1875.52,1875.53,81.942,2025-03-29 10:36:59.999,153750.338428,1570,31.9989,60039.264489,0
2077,2025-03-29 10:37:00,1875.52,1875.52,1872.2,1872.82,157.9423,2025-03-29 10:37:59.999,295865.08835,1126,49.4132,92539.618631,0
2078,2025-03-29 10:38:00,1872.82,1874.52,1872.81,1874.35,135.074,2025-03-29 10:38:59.999,253125.301763,1014,84.7519,158825.496813,0
2079,2025-03-29 10:39:00,1874.35,1876.2,1874.33,1875.53,116.0314,2025-03-29 10:39:59.999,217607.199955,1210,71.7479,134540.744034,0
2080,2025-03-29 10:40:00,1875.52,1876.49,1875.52,1875.93,119.4385,2025-03-29 10:40:59.999,224069.385518,784,60.9248,114284.476174,0
2081,2025-03-29 10:41:00,1875.94,1876.96,1875.61,1876.48,99.2029,2025-03-29 10:41:59.999,186139.144866,1665,51.0083,95703.308486,0
2082,2025-03-29 10:42:00,1876.46,1876.46,1875.0,1875.51,117.6757,2025-03-29 10:42:59.999,220683.086288,725,76.1447,142789.743597,0
2083,2025-03-29 10:43:00,1875.51,1876.54,1875.0,1876.53,68.2026,2025-03-29 10:43:59.999,127940.811086,2343,27.4557,51503.831608,0
2084,2025-03-29 10:44:00,1876.54,1877.05,1875.57,1875.58,108.4735,2025-03-29 10:44:59.999,203526.227591,793,73.4635,137836.647871,0
2085,2025-03-29 10:45:00,1875.57,1877.53,1875.57,1876.26,145.4136,2025-03-29 10:45:59.999,272871.905088,1328,82.1665,154179.321038,0
2086,2025-03-29 10:46:00,1876.26,1876.26,1872.82,1873.13,224.2744,2025-03-29 10:46:59.999,420334.931154,901,58.4203,109441.61569,0
2087,2025-03-29 10:47:00,1873.13,1873.14,1870.63,1870.63,209.3025,2025-03-29 10:47:59.999,391778.730827,1702,63.0385,117991.69376,0
2088,2025-03-29 10:48:00,1870.63,1872.31,1870.62,1872.31,151.1349,2025-03-29 10:48:59.999,282852.919463,1493,59.3974,111163.667858,0
2089,2025-03-29 10:49:00,1872.32,1874.11,1872.32,1874.11,175.4644,2025-03-29 10:49:59.999,328715.944356,1682,126.7374,237415.597078,0
2090,2025-03-29 10:50:00,1874.12,1874.15,1873.41,1874.15,140.6551,2025-03-29 10:50:59.999,263548.769993,951,31.4334,58897.909591,0
2091,2025-03-29 10:51:00,1874.14,1874.14,1871.5,1871.55,167.5684,2025-03-29 10:51:59.999,313881.391541,1072,24.8553,46558.419103,0
2092,2025-03-29 10:52:00,1871.55,1871.55,1870.09,1870.58,212.253,2025-03-29 10:52:59.999,397040.192472,1057,68.9274,128931.280919,0
2093,2025-03-29 10:53:00,1870.58,1871.6,1868.86,1868.86,398.5823,2025-03-29 10:53:59.999,745249.213964,1866,133.6475,249909.213687,0
2094,2025-03-29 10:54:00,1868.86,1870.4,1868.86,1870.04,211.1432,2025-03-29 10:54:59.999,394802.358136,1433,87.4658,163521.50772,0
2095,2025-03-29 10:55:00,1870.03,1870.04,1866.81,1867.06,402.6665,2025-03-29 10:55:59.999,752197.78463,1457,86.4207,161412.589632,0
2096,2025-03-29 10:56:00,1867.05,1867.05,1863.73,1864.69,555.4828,2025-03-29 10:56:59.999,1036104.59559,2679,153.801,286820.869663,0
2097,2025-03-29 10:57:00,1864.7,1867.16,1864.69,1866.26,166.9211,2025-03-29 10:57:59.999,311561.68306,1502,89.8579,167708.811086,0
2098,2025-03-29 10:58:00,1866.27,1866.87,1864.89,1866.26,195.1682,2025-03-29 10:58:59.999,364182.194624,1191,79.3178,148008.623548,0
2099,2025-03-29 10:59:00,1866.27,1869.2,1866.27,1868.79,195.9943,2025-03-29 10:59:59.999,366174.226974,1231,148.6666,277723.311562,0
2100,2025-03-29 11:00:00,1868.79,1868.87,1866.67,1867.64,198.8778,2025-03-29 11:00:59.999,371414.882449,1677,94.8715,177156.533385,0
2101,2025-03-29 11:01:00,1867.65,1871.12,1867.65,1870.67,393.3075,2025-03-29 11:01:59.999,735471.246684,4016,309.1843,578139.385979,0
2102,2025-03-29 11:02:00,1870.66,1871.7,1869.12,1871.6,205.203,2025-03-29 11:02:59.999,383932.307101,1335,109.6391,205128.213847,0
2103,2025-03-29 11:03:00,1871.6,1871.61,1869.28,1870.1,179.905,2025-03-29 11:03:59.999,336455.976966,1726,55.8441,104424.569603,0
2104,2025-03-29 11:04:00,1870.11,1870.59,1869.11,1870.13,164.5582,2025-03-29 11:04:59.999,307691.3604,1744,102.4063,191481.162578,0
2105,2025-03-29 11:05:00,1870.14,1870.72,1868.08,1869.56,214.3295,2025-03-29 11:05:59.999,400663.930394,2917,78.0518,145926.161969,0
2106,2025-03-29 11:06:00,1869.57,1869.97,1868.76,1869.14,103.3798,2025-03-29 11:06:59.999,193275.330727,962,25.5221,47714.19226,0
2107,2025-03-29 11:07:00,1869.14,1870.81,1869.14,1870.5,143.4399,2025-03-29 11:07:59.999,268247.474381,1274,89.4326,167234.88383,0
2108,2025-03-29 11:08:00,1870.51,1871.73,1870.5,1871.44,96.9262,2025-03-29 11:08:59.999,181371.929075,899,67.3905,126097.763969,0
2109,2025-03-29 11:09:00,1871.44,1871.73,1870.1,1871.54,176.4049,2025-03-29 11:09:59.999,330029.452558,920,120.3681,225176.578495,0
2110,2025-03-29 11:10:00,1871.55,1873.4,1871.55,1873.39,222.6107,2025-03-29 11:10:59.999,416863.835638,1257,175.0,327706.898857,0
2111,2025-03-29 11:11:00,1873.4,1873.6,1872.97,1872.97,194.11,2025-03-29 11:11:59.999,363617.777883,841,158.3279,296582.688543,0
2112,2025-03-29 11:12:00,1872.98,1873.07,1872.12,1872.85,40.114,2025-03-29 11:12:59.999,75117.204198,579,18.5185,34676.748149,0
2113,2025-03-29 11:13:00,1872.86,1873.46,1872.27,1873.46,107.474,2025-03-29 11:13:59.999,201318.554229,812,50.2026,94033.624292,0
2114,2025-03-29 11:14:00,1873.45,1874.73,1873.28,1874.52,77.6474,2025-03-29 11:14:59.999,145517.719402,625,60.6058,113577.865472,0
2115,2025-03-29 11:15:00,1874.52,1874.87,1873.28,1873.88,449.8385,2025-03-29 11:15:59.999,843205.413586,1023,81.9893,153672.224203,0
2116,2025-03-29 11:16:00,1873.89,1873.89,1871.36,1871.36,127.6469,2025-03-29 11:16:59.999,239044.364912,1076,37.4614,70148.928911,0
2117,2025-03-29 11:17:00,1871.36,1871.36,1869.88,1870.01,178.0636,2025-03-29 11:17:59.999,333066.799726,1112,87.373,163428.549815,0
2118,2025-03-29 11:18:00,1870.02,1870.96,1867.74,1868.79,254.9549,2025-03-29 11:18:59.999,476557.777799,1658,89.9721,168171.06983,0
2119,2025-03-29 11:19:00,1868.79,1870.08,1867.66,1868.62,217.2072,2025-03-29 11:19:59.999,405887.185398,1971,132.0172,246686.72844,0
2120,2025-03-29 11:20:00,1868.63,1869.46,1864.95,1865.89,459.1093,2025-03-29 11:20:59.999,856960.500568,3312,220.1379,410824.479419,0
2121,2025-03-29 11:21:00,1865.89,1868.02,1865.89,1867.76,216.9806,2025-03-29 11:21:59.999,405131.621596,1685,154.3086,288106.055868,0
2122,2025-03-29 11:22:00,1867.76,1869.3,1866.39,1866.39,120.1682,2025-03-29 11:22:59.999,224438.635123,1664,62.707,117122.024865,0
2123,2025-03-29 11:23:00,1866.38,1866.38,1834.34,1848.42,18569.2948,2025-03-29 11:23:59.999,34321733.813346,33757,7406.6679,13678721.325811,0
2124,2025-03-29 11:24:00,1848.51,1852.17,1846.42,1847.7,4955.7579,2025-03-29 11:24:59.999,9161756.156107,9191,2527.8319,4673491.557973,0
2125,2025-03-29 11:25:00,1847.7,1848.62,1844.28,1846.7,3428.5611,2025-03-29 11:25:59.999,6330558.956802,5972,1588.2662,2932714.994639,0
2126,2025-03-29 11:26:00,1846.7,1850.71,1846.7,1849.72,2641.067,2025-03-29 11:26:59.999,4883751.432489,4398,1668.0096,3084320.395015,0
2127,2025-03-29 11:27:00,1849.64,1850.89,1849.19,1849.61,823.2941,2025-03-29 11:27:59.999,1523227.772006,2197,485.2651,897826.292703,0
2128,2025-03-29 11:28:00,1849.6,1851.44,1848.06,1851.44,1466.9867,2025-03-29 11:28:59.999,2713966.281739,2505,906.4929,1677424.64988,0
2129,2025-03-29 11:29:00,1851.44,1852.05,1850.53,1851.23,690.9581,2025-03-29 11:29:59.999,1279271.636499,1636,305.2454,565168.902859,0
2130,2025-03-29 11:30:00,1851.23,1851.7,1846.32,1848.56,1904.328,2025-03-29 11:30:59.999,3519772.017312,3667,339.2787,627219.917689,0
2131,2025-03-29 11:31:00,1848.55,1848.55,1840.03,1843.77,4165.015,2025-03-29 11:31:59.999,7678587.379539,6208,1607.3867,2964747.625745,0
2132,2025-03-29 11:32:00,1843.8,1846.02,1841.89,1844.37,1250.0617,2025-03-29 11:32:59.999,2305376.761496,3631,548.0901,1010881.663899,0
2133,2025-03-29 11:33:00,1844.37,1844.86,1839.05,1840.9,546.8374,2025-03-29 11:33:59.999,1006588.166307,4042,262.8992,483943.775,0
2134,2025-03-29 11:34:00,1840.9,1845.73,1840.9,1844.91,559.8767,2025-03-29 11:34:59.999,1032472.428993,3210,392.0268,722876.706089,0
2135,2025-03-29 11:35:00,1844.92,1847.2,1844.92,1846.01,412.2418,2025-03-29 11:35:59.999,761126.516476,2528,240.4216,443883.403009,0
2136,2025-03-29 11:36:00,1846.01,1846.01,1841.8,1842.5,527.9239,2025-03-29 11:36:59.999,973580.564272,3332,256.1426,472290.151547,0
2137,2025-03-29 11:37:00,1842.5,1844.74,1840.36,1841.36,387.4076,2025-03-29 11:37:59.999,713801.924168,2447,195.6059,360421.478856,0
2138,2025-03-29 11:38:00,1841.35,1842.01,1833.6,1837.16,2223.9951,2025-03-29 11:38:59.999,4087137.590446,6114,999.852,1837267.520424,0
2139,2025-03-29 11:39:00,1837.17,1837.98,1835.76,1836.73,677.6883,2025-03-29 11:39:59.999,1244838.241568,2967,445.7767,818809.086372,0
2140,2025-03-29 11:40:00,1836.73,1840.97,1836.03,1840.74,769.2701,2025-03-29 11:40:59.999,1414726.577813,3961,648.6811,1193029.449743,0
2141,2025-03-29 11:41:00,1840.74,1842.44,1840.31,1840.31,568.5845,2025-03-29 11:41:59.999,1046906.271081,3771,406.4673,748413.970112,0
2142,2025-03-29 11:42:00,1840.31,1840.68,1838.15,1839.35,469.1406,2025-03-29 11:42:59.999,862841.405553,2142,263.4472,484554.736568,0
2143,2025-03-29 11:43:00,1839.35,1839.52,1837.4,1838.05,224.3601,2025-03-29 11:43:59.999,412504.169082,2262,101.6087,186799.221275,0
2144,2025-03-29 11:44:00,1838.05,1838.88,1835.25,1835.46,377.4832,2025-03-29 11:44:59.999,693148.036952,1777,116.2777,213505.449515,0
2145,2025-03-29 11:45:00,1835.47,1836.34,1833.5,1834.35,869.9505,2025-03-29 11:45:59.999,1596136.371045,3415,186.812,342821.803722,0
2146,2025-03-29 11:46:00,1834.35,1838.28,1834.35,1836.34,319.9152,2025-03-29 11:46:59.999,587643.503653,2335,195.3353,358802.174629,0
2147,2025-03-29 11:47:00,1836.34,1839.03,1836.34,1838.89,298.9376,2025-03-29 11:47:59.999,549536.217125,4025,157.2853,289120.926514,0
2148,2025-03-29 11:48:00,1838.89,1839.07,1836.44,1837.85,235.4571,2025-03-29 11:48:59.999,432685.721761,2729,79.4169,145926.449249,0
2149,2025-03-29 11:49:00,1837.85,1837.85,1834.33,1835.42,483.5398,2025-03-29 11:49:59.999,887812.949482,3110,126.8998,232983.885145,0
2150,2025-03-29 11:50:00,1835.43,1838.19,1835.43,1837.63,375.8225,2025-03-29 11:50:59.999,690308.871593,2227,114.8479,210983.196651,0
2151,2025-03-29 11:51:00,1837.62,1839.57,1836.82,1839.22,335.3978,2025-03-29 11:51:59.999,616715.465951,2258,122.5319,225323.526488,0
2152,2025-03-29 11:52:00,1839.22,1839.67,1838.63,1838.83,1020.3586,2025-03-29 11:52:59.999,1876515.195654,1399,168.2776,309517.307556,0
2153,2025-03-29 11:53:00,1838.83,1839.53,1838.0,1838.0,156.693,2025-03-29 11:53:59.999,288183.021144,1232,78.5328,144438.831277,0
2154,2025-03-29 11:54:00,1838.0,1839.26,1836.82,1839.26,335.3295,2025-03-29 11:54:59.999,616243.208615,1578,126.0647,231714.44588,0
2155,2025-03-29 11:55:00,1839.26,1841.35,1838.63,1841.35,2931.5182,2025-03-29 11:55:59.999,5391307.893098,2332,2606.1315,4792837.131422,0
2156,2025-03-29 11:56:00,1841.36,1843.39,1840.72,1841.16,1128.7115,2025-03-29 11:56:59.999,2079130.605344,2624,422.8275,778897.153805,0
2157,2025-03-29 11:57:00,1841.17,1841.3,1840.0,1841.09,356.4902,2025-03-29 11:57:59.999,656161.727528,1570,216.5555,398543.335407,0
2158,2025-03-29 11:58:00,1841.09,1843.18,1840.93,1842.94,259.2617,2025-03-29 11:58:59.999,477536.781685,1165,192.8772,355253.872551,0
2159,2025-03-29 11:59:00,1842.93,1844.6,1842.35,1844.55,526.9512,2025-03-29 11:59:59.999,971378.411647,1240,354.8971,654181.737346,0
2160,2025-03-29 12:00:00,1844.55,1845.3,1843.09,1843.76,424.3476,2025-03-29 12:00:59.999,782537.955434,2104,265.8537,490294.837417,0
2161,2025-03-29 12:01:00,1843.75,1844.08,1841.98,1842.77,704.4638,2025-03-29 12:01:59.999,1298459.093706,1800,76.2385,140512.336573,0
2162,2025-03-29 12:02:00,1842.77,1846.75,1842.77,1845.6,450.8704,2025-03-29 12:02:59.999,832065.042643,2489,311.2252,574282.753747,0
2163,2025-03-29 12:03:00,1845.6,1846.28,1843.48,1843.54,224.6632,2025-03-29 12:03:59.999,414542.278314,1103,104.0672,192044.5451,0
2164,2025-03-29 12:04:00,1843.53,1843.72,1841.85,1842.6,269.2319,2025-03-29 12:04:59.999,496140.552901,1401,79.2021,145935.774353,0
2165,2025-03-29 12:05:00,1842.59,1843.98,1841.96,1843.36,288.9934,2025-03-29 12:05:59.999,532543.957104,1268,202.6403,373409.493411,0
2166,2025-03-29 12:06:00,1843.36,1845.64,1843.36,1845.39,340.3707,2025-03-29 12:06:59.999,627823.612158,1314,140.7962,259686.393063,0
2167,2025-03-29 12:07:00,1845.4,1846.98,1844.46,1846.97,202.1043,2025-03-29 12:07:59.999,373016.392236,1349,95.0789,175521.794445,0
2168,2025-03-29 12:08:00,1846.97,1847.99,1846.48,1847.99,171.0703,2025-03-29 12:08:59.999,316003.938931,1371,102.4188,189193.659888,0
2169,2025-03-29 12:09:00,1847.99,1848.4,1847.01,1847.01,256.3341,2025-03-29 12:09:59.999,473674.93779,1356,100.6952,186073.355083,0
2170,2025-03-29 12:10:00,1847.0,1848.18,1846.63,1846.63,217.8946,2025-03-29 12:10:59.999,402541.149339,1471,60.7773,112277.683144,0
2171,2025-03-29 12:11:00,1846.62,1849.46,1846.49,1847.87,532.3605,2025-03-29 12:11:59.999,983731.205134,1669,439.1522,811452.485879,0
2172,2025-03-29 12:12:00,1847.86,1851.53,1847.86,1850.89,911.3808,2025-03-29 12:12:59.999,1685672.221175,2137,722.2882,1335772.467761,0
2173,2025-03-29 12:13:00,1850.89,1851.48,1850.4,1850.43,201.1617,2025-03-29 12:13:59.999,372358.874283,872,117.9325,218291.677609,0
2174,2025-03-29 12:14:00,1850.44,1850.95,1849.31,1849.31,158.0326,2025-03-29 12:14:59.999,292425.939697,791,68.9069,127515.65444,0
2175,2025-03-29 12:15:00,1849.32,1851.37,1849.31,1851.23,111.0216,2025-03-29 12:15:59.999,205464.31147,997,57.873,107083.318501,0
2176,2025-03-29 12:16:00,1851.22,1851.39,1850.4,1851.24,157.9759,2025-03-29 12:16:59.999,292413.316712,710,114.8742,212630.366092,0
2177,2025-03-29 12:17:00,1851.23,1851.23,1849.35,1849.77,687.7346,2025-03-29 12:17:59.999,1272234.658227,1669,559.0761,1034184.880249,0
2178,2025-03-29 12:18:00,1849.77,1851.01,1849.77,1851.01,129.7705,2025-03-29 12:18:59.999,240126.916197,776,103.4752,191473.27242,0
2179,2025-03-29 12:19:00,1851.0,1853.78,1851.0,1852.88,507.6301,2025-03-29 12:19:59.999,940610.988773,2061,320.3882,593571.63775,0
2180,2025-03-29 12:20:00,1852.88,1856.13,1852.34,1855.94,578.38,2025-03-29 12:20:59.999,1072729.139879,2577,377.7372,700665.659344,0
2181,2025-03-29 12:21:00,1855.93,1856.57,1854.84,1856.25,352.1042,2025-03-29 12:21:59.999,653442.381083,1966,184.8609,343049.54039,0
2182,2025-03-29 12:22:00,1856.26,1857.41,1855.5,1856.44,565.0426,2025-03-29 12:22:59.999,1049052.66799,1796,430.157,798603.064788,0
2183,2025-03-29 12:23:00,1856.43,1856.43,1855.14,1855.46,272.7647,2025-03-29 12:23:59.999,506113.570103,1325,72.9015,135258.539367,0
2184,2025-03-29 12:24:00,1855.46,1856.59,1854.26,1854.27,176.118,2025-03-29 12:24:59.999,326791.141138,1227,50.064,92889.078895,0
2185,2025-03-29 12:25:00,1854.26,1855.19,1852.62,1853.32,503.38,2025-03-29 12:25:59.999,933144.016844,1442,88.3851,163796.401501,0
2186,2025-03-29 12:26:00,1853.31,1853.91,1851.3,1852.42,665.6875,2025-03-29 12:26:59.999,1233541.537031,1725,362.2835,671296.158666,0
2187,2025-03-29 12:27:00,1852.41,1853.34,1852.41,1852.86,149.0778,2025-03-29 12:27:59.999,276208.004163,785,71.1686,131854.938871,0
2188,2025-03-29 12:28:00,1852.85,1853.42,1851.89,1852.85,265.4592,2025-03-29 12:28:59.999,491855.320636,1105,140.0121,259390.459803,0
2189,2025-03-29 12:29:00,1852.86,1853.24,1852.85,1853.06,82.3272,2025-03-29 12:29:59.999,152546.476676,891,54.5896,101150.899142,0
2190,2025-03-29 12:30:00,1853.06,1855.41,1852.95,1853.9,258.8825,2025-03-29 12:30:59.999,480130.979743,1102,155.0568,287565.292455,0
2191,2025-03-29 12:31:00,1853.9,1854.51,1851.73,1851.74,414.4269,2025-03-29 12:31:59.999,767889.188263,1284,73.6719,136540.794336,0
2192,2025-03-29 12:32:00,1851.74,1851.97,1850.44,1851.19,196.994,2025-03-29 12:32:59.999,364681.292046,1089,84.226,155912.914329,0
2193,2025-03-29 12:33:00,1851.19,1852.42,1851.18,1852.03,105.8669,2025-03-29 12:33:59.999,196056.796793,949,64.3687,119197.096384,0
2194,2025-03-29 12:34:00,1852.03,1852.26,1849.98,1850.04,157.7711,2025-03-29 12:34:59.999,292051.141074,1399,54.4463,100781.871683,0
2195,2025-03-29 12:35:00,1849.98,1849.98,1848.8,1848.8,112.5122,2025-03-29 12:35:59.999,208067.632234,2004,45.8994,84879.094455,0
2196,2025-03-29 12:36:00,1848.81,1850.97,1848.8,1850.96,105.7854,2025-03-29 12:36:59.999,195676.305239,904,80.1795,148314.829571,0
2197,2025-03-29 12:37:00,1850.97,1851.54,1849.97,1850.45,150.3616,2025-03-29 12:37:59.999,278275.010283,906,95.1717,176130.957075,0
2198,2025-03-29 12:38:00,1850.45,1850.46,1849.29,1849.72,171.1092,2025-03-29 12:38:59.999,316523.190163,839,75.0673,138855.668116,0
2199,2025-03-29 12:39:00,1849.73,1851.41,1849.07,1851.41,75.5849,2025-03-29 12:39:59.999,139849.521128,953,47.209,87346.943547,0
2200,2025-03-29 12:40:00,1851.4,1851.41,1850.12,1850.97,162.5708,2025-03-29 12:40:59.999,300846.061369,799,103.6057,191723.825666,0
2201,2025-03-29 12:41:00,1850.96,1852.9,1850.96,1852.0,178.2571,2025-03-29 12:41:59.999,330172.266082,843,99.8641,184961.411923,0
2202,2025-03-29 12:42:00,1852.0,1852.19,1850.41,1850.83,83.7724,2025-03-29 12:42:59.999,155086.792707,824,38.0987,70531.311748,0
2203,2025-03-29 12:43:00,1850.84,1851.77,1850.55,1851.62,94.3445,2025-03-29 12:43:59.999,174665.150434,738,63.8982,118296.49715,0
2204,2025-03-29 12:44:00,1851.63,1852.81,1851.16,1851.24,84.029,2025-03-29 12:44:59.999,155604.313297,737,52.0793,96441.887705,0
2205,2025-03-29 12:45:00,1851.24,1851.7,1850.52,1850.86,151.3448,2025-03-29 12:45:59.999,280164.813413,975,86.0756,159324.242075,0
2206,2025-03-29 12:46:00,1850.86,1851.02,1849.0,1849.0,135.27,2025-03-29 12:46:59.999,250257.936842,821,27.6358,51130.477321,0
2207,2025-03-29 12:47:00,1849.01,1849.7,1848.5,1849.7,59.0701,2025-03-29 12:47:59.999,109218.878934,873,44.454,82192.313197,0
2208,2025-03-29 12:48:00,1849.7,1850.57,1849.7,1850.01,45.3205,2025-03-29 12:48:59.999,83849.066566,526,30.8543,57082.614146,0
2209,2025-03-29 12:49:00,1850.01,1851.41,1850.01,1851.23,121.4561,2025-03-29 12:49:59.999,224803.244954,786,59.458,110029.255227,0
2210,2025-03-29 12:50:00,1851.23,1851.23,1849.17,1849.44,120.4928,2025-03-29 12:50:59.999,222937.206584,808,40.0961,74201.981404,0
2211,2025-03-29 12:51:00,1849.43,1850.87,1849.43,1850.87,66.9264,2025-03-29 12:51:59.999,123822.94266,872,37.6581,69673.432088,0
2212,2025-03-29 12:52:00,1850.88,1851.31,1850.21,1850.4,71.6261,2025-03-29 12:52:59.999,132568.656388,939,42.7743,79167.893949,0
2213,2025-03-29 12:53:00,1850.41,1851.28,1850.21,1850.21,85.679,2025-03-29 12:53:59.999,158573.427202,578,51.9948,96232.243509,0
2214,2025-03-29 12:54:00,1850.2,1851.41,1850.01,1850.49,67.2457,2025-03-29 12:54:59.999,124465.48037,791,40.4762,74912.165571,0
2215,2025-03-29 12:55:00,1850.48,1851.1,1850.48,1851.1,27.5987,2025-03-29 12:55:59.999,51081.330917,368,22.4687,41586.627373,0
2216,2025-03-29 12:56:00,1851.1,1851.41,1850.48,1850.48,111.2955,2025-03-29 12:56:59.999,205985.078756,377,89.9862,166544.289432,0
2217,2025-03-29 12:57:00,1850.49,1851.89,1850.17,1851.89,117.6653,2025-03-29 12:57:59.999,217764.612724,952,92.1049,170450.695301,0
2218,2025-03-29 12:58:00,1851.89,1852.21,1851.08,1851.08,52.8905,2025-03-29 12:58:59.999,97945.854213,433,14.1541,26208.905622,0
2219,2025-03-29 12:59:00,1851.08,1851.78,1851.08,1851.78,221.3027,2025-03-29 12:59:59.999,409722.502234,629,83.7518,155052.46013,0
2220,2025-03-29 13:00:00,1851.78,1852.8,1851.46,1852.61,160.0596,2025-03-29 13:00:59.999,296454.15587,926,115.3895,213718.803911,0
2221,2025-03-29 13:01:00,1852.61,1854.86,1852.6,1854.52,306.0075,2025-03-29 13:01:59.999,567355.299622,1136,188.6754,349742.525106,0
2222,2025-03-29 13:02:00,1854.53,1856.16,1854.53,1855.68,377.2896,2025-03-29 13:02:59.999,700158.205258,1065,265.6287,492935.247367,0
2223,2025-03-29 13:03:00,1855.68,1858.4,1855.5,1858.22,482.3934,2025-03-29 13:03:59.999,895778.41597,1923,319.941,594073.442117,0
2224,2025-03-29 13:04:00,1858.22,1859.66,1858.22,1858.79,469.6956,2025-03-29 13:04:59.999,873171.693145,1980,308.8559,574140.055262,0
2225,2025-03-29 13:05:00,1858.79,1858.79,1855.8,1856.51,291.6922,2025-03-29 13:05:59.999,541544.79253,1100,138.3547,256875.041246,0
2226,2025-03-29 13:06:00,1856.5,1857.73,1856.5,1857.01,132.4908,2025-03-29 13:06:59.999,246065.020749,845,103.65,192497.777979,0
2227,2025-03-29 13:07:00,1857.0,1858.69,1856.98,1858.29,203.2602,2025-03-29 13:07:59.999,377683.518408,1223,95.7969,177975.551119,0
2228,2025-03-29 13:08:00,1858.29,1859.18,1856.98,1857.37,264.0881,2025-03-29 13:08:59.999,490713.213989,1427,97.8306,181812.406803,0
2229,2025-03-29 13:09:00,1857.37,1858.43,1857.36,1857.94,110.5513,2025-03-29 13:09:59.999,205395.144889,840,58.152,108042.31109,0
2230,2025-03-29 13:10:00,1857.93,1858.32,1856.4,1857.09,166.1148,2025-03-29 13:10:59.999,308520.257756,1221,82.7822,153733.960769,0
2231,2025-03-29 13:11:00,1857.09,1857.99,1857.09,1857.99,84.3582,2025-03-29 13:11:59.999,156708.591628,1230,48.9813,90991.629573,0
2232,2025-03-29 13:12:00,1858.0,1858.0,1857.08,1857.22,59.9166,2025-03-29 13:12:59.999,111287.899672,398,13.2481,24604.817725,0
2233,2025-03-29 13:13:00,1857.21,1858.87,1857.21,1858.86,65.1205,2025-03-29 13:13:59.999,120984.060493,572,49.6203,92193.095231,0
2234,2025-03-29 13:14:00,1858.86,1859.45,1858.5,1859.45,99.811,2025-03-29 13:14:59.999,185538.823836,487,70.2122,130521.787802,0
2235,2025-03-29 13:15:00,1859.45,1860.44,1859.45,1859.45,170.6769,2025-03-29 13:15:59.999,317442.220751,1264,78.8668,146676.498011,0
2236,2025-03-29 13:16:00,1859.46,1860.06,1858.73,1858.73,101.2631,2025-03-29 13:16:59.999,188313.356611,839,46.6058,86666.58139,0
2237,2025-03-29 13:17:00,1858.73,1858.8,1857.91,1858.8,95.2804,2025-03-29 13:17:59.999,177062.937159,785,55.3274,102817.12662,0
2238,2025-03-29 13:18:00,1858.81,1860.05,1858.8,1859.37,164.6342,2025-03-29 13:18:59.999,306120.036177,860,99.3956,184815.595046,0
2239,2025-03-29 13:19:00,1859.38,1861.78,1859.2,1861.72,162.0215,2025-03-29 13:19:59.999,301547.815897,1212,149.1491,277592.525348,0
2240,2025-03-29 13:20:00,1861.72,1863.75,1861.72,1861.72,547.3097,2025-03-29 13:20:59.999,1019354.210898,1736,252.3389,469950.643022,0
2241,2025-03-29 13:21:00,1861.72,1862.18,1860.29,1862.18,361.8334,2025-03-29 13:21:59.999,673390.864397,1011,241.3135,449082.239385,0
2242,2025-03-29 13:22:00,1862.18,1862.18,1859.99,1860.24,324.5132,2025-03-29 13:22:59.999,603796.702418,755,41.8838,77931.30477,0
2243,2025-03-29 13:23:00,1860.25,1861.02,1860.04,1860.84,190.7761,2025-03-29 13:23:59.999,354915.58535,656,101.5256,188864.000556,0
2244,2025-03-29 13:24:00,1860.84,1862.0,1860.65,1860.85,301.1361,2025-03-29 13:24:59.999,560457.633166,1104,114.9834,213981.708728,0
2245,2025-03-29 13:25:00,1860.84,1862.47,1860.65,1862.46,70.9011,2025-03-29 13:25:59.999,131986.847441,623,62.3773,116120.520776,0
2246,2025-03-29 13:26:00,1862.47,1862.47,1861.08,1861.45,290.4088,2025-03-29 13:26:59.999,540625.054573,1077,166.0111,309005.161562,0
2247,2025-03-29 13:27:00,1861.46,1861.58,1860.27,1860.43,196.1324,2025-03-29 13:27:59.999,364941.695337,738,122.9456,228757.71008,0
2248,2025-03-29 13:28:00,1860.44,1860.44,1858.44,1858.44,226.19,2025-03-29 13:28:59.999,420494.877421,756,74.8318,139098.884613,0
2249,2025-03-29 13:29:00,1858.45,1858.5,1856.87,1857.5,319.9445,2025-03-29 13:29:59.999,594315.513265,727,80.4133,149344.001629,0
2250,2025-03-29 13:30:00,1857.5,1857.69,1855.7,1855.7,345.7094,2025-03-29 13:30:59.999,641873.385696,881,76.8301,142622.115674,0
2251,2025-03-29 13:31:00,1855.71,1855.73,1854.93,1855.31,157.4872,2025-03-29 13:31:59.999,292209.276049,428,60.6694,112571.969952,0
2252,2025-03-29 13:32:00,1855.32,1856.95,1855.31,1856.75,503.1435,2025-03-29 13:32:59.999,934006.787303,1144,419.8798,779436.742174,0
2253,2025-03-29 13:33:00,1856.76,1857.23,1855.66,1857.22,129.1087,2025-03-29 13:33:59.999,239698.603609,849,69.0801,128239.57038,0
2254,2025-03-29 13:34:00,1857.23,1857.23,1855.95,1857.02,80.0256,2025-03-29 13:34:59.999,148563.165354,794,51.7767,96113.702156,0
2255,2025-03-29 13:35:00,1857.03,1857.86,1857.02,1857.18,259.0302,2025-03-29 13:35:59.999,481135.835207,682,63.2145,117416.692655,0
2256,2025-03-29 13:36:00,1857.18,1857.29,1854.9,1854.91,75.2061,2025-03-29 13:36:59.999,139605.742123,758,32.5729,60472.943441,0
2257,2025-03-29 13:37:00,1854.91,1854.97,1853.65,1853.66,192.5501,2025-03-29 13:37:59.999,357042.898661,859,30.9368,57360.081891,0
2258,2025-03-29 13:38:00,1853.65,1855.0,1853.23,1854.99,174.3697,2025-03-29 13:38:59.999,323308.228429,781,108.7094,201591.122848,0
2259,2025-03-29 13:39:00,1854.99,1854.99,1854.13,1854.43,66.1375,2025-03-29 13:39:59.999,122643.24283,498,56.626,105003.829271,0
2260,2025-03-29 13:40:00,1854.42,1856.79,1854.42,1856.79,58.8065,2025-03-29 13:40:59.999,109100.848363,829,49.5635,91954.40556,0
2261,2025-03-29 13:41:00,1856.79,1856.88,1855.46,1855.47,79.1747,2025-03-29 13:41:59.999,146974.545131,567,16.3198,30297.931725,0
2262,2025-03-29 13:42:00,1855.46,1855.46,1853.9,1854.57,184.5683,2025-03-29 13:42:59.999,342287.395206,637,24.7655,45921.59451,0
2263,2025-03-29 13:43:00,1854.58,1854.94,1854.02,1854.6,114.1651,2025-03-29 13:43:59.999,211707.403756,726,30.9333,57360.621886,0
2264,2025-03-29 13:44:00,1854.61,1854.61,1853.33,1853.69,225.4685,2025-03-29 13:44:59.999,417985.839599,814,114.7083,212639.223459,0
2265,2025-03-29 13:45:00,1853.69,1854.88,1853.41,1854.54,79.0365,2025-03-29 13:45:59.999,146532.333538,699,65.6582,121722.476062,0
2266,2025-03-29 13:46:00,1854.55,1855.44,1854.21,1855.44,81.6826,2025-03-29 13:46:59.999,151524.971462,624,71.9552,133483.769328,0
2267,2025-03-29 13:47:00,1855.44,1855.44,1854.5,1854.94,72.9814,2025-03-29 13:47:59.999,135376.143453,517,24.7257,45863.924039,0
2268,2025-03-29 13:48:00,1854.94,1858.2,1854.94,1858.04,225.504,2025-03-29 13:48:59.999,418760.419585,1222,206.9874,384365.834165,0
2269,2025-03-29 13:49:00,1858.05,1858.45,1856.83,1857.86,85.7785,2025-03-29 13:49:59.999,159323.903228,870,63.5411,118016.290812,0
2270,2025-03-29 13:50:00,1857.86,1858.0,1857.43,1857.46,83.6702,2025-03-29 13:50:59.999,155428.291207,622,58.008,107754.878388,0
2271,2025-03-29 13:51:00,1857.45,1858.45,1856.88,1858.45,103.0361,2025-03-29 13:51:59.999,191379.198848,846,39.076,72583.58373,0
2272,2025-03-29 13:52:00,1858.45,1859.36,1858.44,1858.89,91.8912,2025-03-29 13:52:59.999,170820.931337,664,65.5254,121804.835216,0
2273,2025-03-29 13:53:00,1858.9,1859.34,1858.78,1859.34,78.86,2025-03-29 13:53:59.999,146613.258775,634,42.1511,78363.111607,0
2274,2025-03-29 13:54:00,1859.34,1859.58,1858.25,1858.25,140.2097,2025-03-29 13:54:59.999,260635.723268,673,74.4335,138376.7901,0
2275,2025-03-29 13:55:00,1858.26,1859.28,1857.97,1858.96,172.181,2025-03-29 13:55:59.999,319997.806706,733,153.7266,285700.282962,0
2276,2025-03-29 13:56:00,1858.96,1858.97,1857.15,1857.36,129.699,2025-03-29 13:56:59.999,240954.11433,573,72.3245,134357.162457,0
2277,2025-03-29 13:57:00,1857.37,1858.29,1857.36,1857.44,174.4781,2025-03-29 13:57:59.999,324122.183889,733,115.2014,213999.541418,0
2278,2025-03-29 13:58:00,1857.43,1858.7,1857.43,1858.7,130.7947,2025-03-29 13:58:59.999,243049.73019,655,63.2929,117607.698461,0
2279,2025-03-29 13:59:00,1858.69,1859.1,1858.0,1859.1,46.4469,2025-03-29 13:59:59.999,86323.07358,616,29.58,54971.79119,0
2280,2025-03-29 14:00:00,1859.1,1859.1,1857.3,1857.57,116.4015,2025-03-29 14:00:59.999,216251.977085,2032,56.9547,105796.9423,0
2281,2025-03-29 14:01:00,1857.56,1857.56,1856.6,1856.89,114.3559,2025-03-29 14:01:59.999,212351.785418,1629,80.2282,148972.26191,0
2282,2025-03-29 14:02:00,1856.89,1856.89,1855.65,1856.3,151.3302,2025-03-29 14:02:59.999,280882.186829,843,41.6825,77362.311739,0
2283,2025-03-29 14:03:00,1856.29,1859.45,1856.17,1859.31,121.357,2025-03-29 14:03:59.999,225438.642306,1195,108.5554,201651.216654,0
2284,2025-03-29 14:04:00,1859.3,1859.3,1858.02,1858.29,167.2497,2025-03-29 14:04:59.999,310849.816132,993,113.0175,210058.352427,0
2285,2025-03-29 14:05:00,1858.3,1858.46,1856.6,1857.02,140.436,2025-03-29 14:05:59.999,260877.735436,651,78.6718,146137.879867,0
2286,2025-03-29 14:06:00,1857.02,1857.87,1856.43,1856.44,163.0351,2025-03-29 14:06:59.999,302758.791463,878,113.9043,211514.427092,0
2287,2025-03-29 14:07:00,1856.43,1856.43,1854.6,1855.24,185.5283,2025-03-29 14:07:59.999,344232.164605,1189,123.0839,228360.482609,0
2288,2025-03-29 14:08:00,1855.23,1855.24,1854.55,1854.67,71.6618,2025-03-29 14:08:59.999,132916.246594,276,36.8753,68395.526465,0
2289,2025-03-29 14:09:00,1854.66,1854.72,1854.08,1854.72,126.5717,2025-03-29 14:09:59.999,234704.609066,867,95.2497,176621.264479,0
2290,2025-03-29 14:10:00,1854.71,1854.72,1853.52,1854.07,70.1358,2025-03-29 14:10:59.999,130034.254928,685,49.4317,91647.606791,0
2291,2025-03-29 14:11:00,1854.08,1855.33,1853.52,1854.51,89.959,2025-03-29 14:11:59.999,166822.448177,1093,49.3634,91534.695215,0
2292,2025-03-29 14:12:00,1854.51,1856.2,1854.5,1855.43,246.5568,2025-03-29 14:12:59.999,457477.203194,1119,161.4656,299581.740313,0
2293,2025-03-29 14:13:00,1855.43,1856.85,1855.43,1855.98,153.1549,2025-03-29 14:13:59.999,284231.021018,800,124.7892,231574.951346,0
2294,2025-03-29 14:14:00,1855.97,1855.98,1854.42,1854.83,77.8251,2025-03-29 14:14:59.999,144381.222453,669,59.0878,109617.689668,0
2295,2025-03-29 14:15:00,1854.83,1855.17,1853.45,1854.15,144.2216,2025-03-29 14:15:59.999,267415.76869,1528,78.8928,146276.187338,0
2296,2025-03-29 14:16:00,1854.16,1855.8,1853.61,1855.15,538.1431,2025-03-29 14:16:59.999,998112.943732,1187,425.0373,788309.824816,0
2297,2025-03-29 14:17:00,1855.14,1855.59,1852.57,1853.17,172.087,2025-03-29 14:17:59.999,319085.474667,2510,70.6634,131009.78802,0
2298,2025-03-29 14:18:00,1853.16,1854.19,1852.6,1854.19,208.4205,2025-03-29 14:18:59.999,386267.107177,1175,154.0285,285449.556973,0
2299,2025-03-29 14:19:00,1854.19,1854.66,1853.69,1853.71,148.844,2025-03-29 14:19:59.999,275965.835937,644,98.4966,182602.382156,0
2300,2025-03-29 14:20:00,1853.7,1854.45,1853.57,1854.45,158.8267,2025-03-29 14:20:59.999,294429.606906,657,96.5796,179042.004605,0
2301,2025-03-29 14:21:00,1854.46,1855.82,1854.46,1854.82,142.0157,2025-03-29 14:21:59.999,263490.512701,998,64.6163,119880.435677,0
2302,2025-03-29 14:22:00,1854.82,1855.09,1853.22,1853.22,180.5996,2025-03-29 14:22:59.999,334836.571802,964,51.3827,95263.868402,0
2303,2025-03-29 14:23:00,1853.21,1853.21,1849.26,1849.5,657.9953,2025-03-29 14:23:59.999,1217493.404358,2992,141.001,260956.77876,0
2304,2025-03-29 14:24:00,1849.5,1850.48,1847.87,1847.87,301.2211,2025-03-29 14:24:59.999,557007.512864,1684,115.6367,213857.949763,0
2305,2025-03-29 14:25:00,1847.86,1848.4,1847.14,1848.4,240.0531,2025-03-29 14:25:59.999,443582.793507,1312,104.4522,193007.883586,0
2306,2025-03-29 14:26:00,1848.39,1848.4,1846.38,1848.1,323.0334,2025-03-29 14:26:59.999,596761.603727,1792,88.7803,163986.452209,0
2307,2025-03-29 14:27:00,1848.11,1850.58,1848.11,1850.58,156.2256,2025-03-29 14:27:59.999,288883.464673,1318,130.2501,240853.610563,0
2308,2025-03-29 14:28:00,1850.58,1850.64,1848.75,1849.19,246.182,2025-03-29 14:28:59.999,455337.280879,834,122.4129,226351.865438,0
2309,2025-03-29 14:29:00,1849.19,1849.55,1848.66,1849.54,65.6082,2025-03-29 14:29:59.999,121304.427031,503,51.2186,94695.748292,0
2310,2025-03-29 14:30:00,1849.54,1850.1,1849.04,1849.78,186.0868,2025-03-29 14:30:59.999,344180.379277,849,80.0504,148049.69257,0
2311,2025-03-29 14:31:00,1849.78,1850.4,1848.51,1850.36,177.6412,2025-03-29 14:31:59.999,328540.159649,1168,148.1034,273914.909492,0
2312,2025-03-29 14:32:00,1850.36,1851.6,1850.36,1851.06,188.9398,2025-03-29 14:32:59.999,349733.912317,1007,80.6123,149207.339837,0
2313,2025-03-29 14:33:00,1851.07,1851.59,1850.4,1850.71,139.4611,2025-03-29 14:33:59.999,258125.194794,1078,80.0532,148162.689717,0
2314,2025-03-29 14:34:00,1850.7,1852.1,1850.7,1851.28,150.0282,2025-03-29 14:34:59.999,277765.189732,891,97.3962,180311.969895,0
2315,2025-03-29 14:35:00,1851.27,1853.0,1850.58,1852.99,207.6986,2025-03-29 14:35:59.999,384628.344382,1114,144.4789,267585.353538,0
2316,2025-03-29 14:36:00,1852.99,1852.99,1852.06,1852.29,79.881,2025-03-29 14:36:59.999,147977.08109,635,29.5807,54793.79649,0
2317,2025-03-29 14:37:00,1852.29,1852.38,1851.09,1851.09,227.1755,2025-03-29 14:37:59.999,420709.106806,1072,58.1211,107619.387326,0
2318,2025-03-29 14:38:00,1851.1,1852.05,1850.14,1850.82,161.2093,2025-03-29 14:38:59.999,298434.206447,956,85.2083,157717.21689,0
2319,2025-03-29 14:39:00,1850.81,1852.9,1850.81,1852.9,85.1278,2025-03-29 14:39:59.999,157634.371205,507,70.9208,131327.760337,0
2320,2025-03-29 14:40:00,1852.9,1853.29,1852.15,1852.16,318.8658,2025-03-29 14:40:59.999,590818.031201,997,139.1889,257892.113976,0
2321,2025-03-29 14:41:00,1852.15,1853.07,1852.15,1853.07,116.3845,2025-03-29 14:41:59.999,215647.321091,363,48.0097,88951.163347,0
2322,2025-03-29 14:42:00,1853.07,1853.59,1852.32,1852.94,329.3778,2025-03-29 14:42:59.999,610339.656301,746,67.6768,125384.981945,0
2323,2025-03-29 14:43:00,1852.95,1854.6,1852.94,1852.96,287.1313,2025-03-29 14:43:59.999,532258.664078,988,67.8617,125792.912831,0
2324,2025-03-29 14:44:00,1852.95,1852.96,1851.37,1851.37,83.6711,2025-03-29 14:44:59.999,154969.115316,511,39.4728,73108.517762,0
2325,2025-03-29 14:45:00,1851.38,1851.71,1850.05,1850.05,77.4967,2025-03-29 14:45:59.999,143447.71885,654,27.6159,51122.604541,0
2326,2025-03-29 14:46:00,1850.06,1850.06,1849.12,1849.99,146.8619,2025-03-29 14:46:59.999,271650.721959,572,70.7485,130858.652515,0
2327,2025-03-29 14:47:00,1850.0,1850.0,1848.12,1848.12,116.7717,2025-03-29 14:47:59.999,215899.886127,588,36.4305,67346.920016,0
2328,2025-03-29 14:48:00,1848.12,1848.41,1846.68,1847.15,167.7931,2025-03-29 14:48:59.999,309999.786436,988,74.9394,138433.965333,0
2329,2025-03-29 14:49:00,1847.15,1848.4,1847.15,1848.4,113.164,2025-03-29 14:49:59.999,209115.704751,908,82.9627,153307.144286,0
2330,2025-03-29 14:50:00,1848.39,1848.84,1848.01,1848.56,103.2805,2025-03-29 14:50:59.999,190901.558372,892,61.4964,113663.38157,0
2331,2025-03-29 14:51:00,1848.55,1849.4,1848.03,1849.4,108.732,2025-03-29 14:51:59.999,201015.259392,944,63.3557,117135.337169,0
2332,2025-03-29 14:52:00,1849.4,1849.6,1848.53,1849.41,61.3971,2025-03-29 14:52:59.999,113528.005317,865,40.7954,75434.322747,0
2333,2025-03-29 14:53:00,1849.41,1849.97,1849.21,1849.91,84.3567,2025-03-29 14:53:59.999,156035.820134,681,36.9172,68284.663173,0
2334,2025-03-29 14:54:00,1849.92,1850.0,1848.69,1848.7,51.2263,2025-03-29 14:54:59.999,94731.242441,496,23.6757,43784.261854,0
2335,2025-03-29 14:55:00,1848.7,1849.68,1848.48,1849.19,30.5984,2025-03-29 14:55:59.999,56575.808448,648,18.2709,33781.166811,0
2336,2025-03-29 14:56:00,1849.18,1849.18,1847.24,1847.24,133.9713,2025-03-29 14:56:59.999,247572.414912,602,37.9638,70155.196589,0
2337,2025-03-29 14:57:00,1847.25,1847.79,1847.21,1847.79,34.6036,2025-03-29 14:57:59.999,63927.251045,280,23.3166,43074.654673,0
2338,2025-03-29 14:58:00,1847.78,1847.79,1847.17,1847.17,101.1658,2025-03-29 14:58:59.999,186897.682859,373,41.921,77438.181681,0
2339,2025-03-29 14:59:00,1847.18,1847.18,1844.6,1845.43,463.988,2025-03-29 14:59:59.999,856499.770871,1231,133.758,246817.213628,0
2340,2025-03-29 15:00:00,1845.43,1846.23,1845.0,1845.01,308.613,2025-03-29 15:00:59.999,569636.574745,1020,170.1107,313988.15846,0
2341,2025-03-29 15:01:00,1845.0,1845.4,1844.14,1844.57,279.204,2025-03-29 15:01:59.999,515113.608341,1169,95.3933,176002.940253,0
2342,2025-03-29 15:02:00,1844.57,1845.83,1843.04,1844.32,916.7447,2025-03-29 15:02:59.999,1690944.916674,2751,230.949,425903.761444,0
2343,2025-03-29 15:03:00,1844.32,1844.64,1843.47,1844.0,367.2526,2025-03-29 15:03:59.999,677244.809381,1220,171.2428,315771.944217,0
2344,2025-03-29 15:04:00,1844.0,1846.8,1844.0,1845.99,469.7822,2025-03-29 15:04:59.999,867253.849391,1402,293.4844,541745.391476,0
2345,2025-03-29 15:05:00,1846.0,1846.33,1844.53,1844.53,147.7831,2025-03-29 15:05:59.999,272776.561034,832,45.9228,84766.701932,0
2346,2025-03-29 15:06:00,1844.53,1845.33,1844.53,1845.15,116.3327,2025-03-29 15:06:59.999,214632.066167,649,95.8531,176846.494238,0
2347,2025-03-29 15:07:00,1845.15,1845.28,1843.06,1843.68,354.7568,2025-03-29 15:07:59.999,654178.170045,1087,224.8492,414554.478047,0
2348,2025-03-29 15:08:00,1843.67,1845.38,1843.67,1845.25,192.6599,2025-03-29 15:08:59.999,355365.81376,677,156.6123,288866.645985,0
2349,2025-03-29 15:09:00,1845.26,1845.26,1843.83,1844.2,179.0225,2025-03-29 15:09:59.999,330188.419706,509,96.1624,177345.33437,0
2350,2025-03-29 15:10:00,1844.2,1846.18,1844.19,1846.0,142.5788,2025-03-29 15:10:59.999,263141.536459,657,130.7838,241377.711114,0
2351,2025-03-29 15:11:00,1846.01,1846.68,1845.97,1846.43,119.3095,2025-03-29 15:11:59.999,220260.129602,642,109.9306,202942.987129,0
2352,2025-03-29 15:12:00,1846.43,1846.51,1845.13,1845.13,56.251,2025-03-29 15:12:59.999,103847.878126,435,11.3076,20872.954014,0
2353,2025-03-29 15:13:00,1845.14,1845.17,1843.52,1845.17,65.0575,2025-03-29 15:13:59.999,119986.894937,814,37.6614,69457.418179,0
2354,2025-03-29 15:14:00,1845.17,1845.25,1843.96,1843.96,75.511,2025-03-29 15:14:59.999,139318.143063,444,22.628,41749.110803,0
2355,2025-03-29 15:15:00,1843.96,1844.68,1843.85,1844.0,70.577,2025-03-29 15:15:59.999,130167.689612,508,32.5701,60062.939085,0
2356,2025-03-29 15:16:00,1844.01,1844.95,1844.01,1844.28,84.4074,2025-03-29 15:16:59.999,155683.792739,694,43.8398,80856.428604,0
2357,2025-03-29 15:17:00,1844.28,1846.39,1844.28,1846.39,48.0245,2025-03-29 15:17:59.999,88623.078913,785,35.0832,64735.88867,0
2358,2025-03-29 15:18:00,1846.39,1847.36,1846.38,1846.4,84.0121,2025-03-29 15:18:59.999,155154.12627,569,16.5967,30648.63401,0
2359,2025-03-29 15:19:00,1846.39,1849.17,1846.38,1848.64,133.1661,2025-03-29 15:19:59.999,246069.929076,858,108.5422,200561.489317,0
2360,2025-03-29 15:20:00,1848.63,1848.63,1847.64,1848.0,89.8863,2025-03-29 15:20:59.999,166119.707045,534,30.6915,56714.967226,0
2361,2025-03-29 15:21:00,1848.0,1848.0,1846.83,1846.83,141.0633,2025-03-29 15:21:59.999,260581.817884,653,61.64,113853.066011,0
2362,2025-03-29 15:22:00,1846.83,1846.84,1845.78,1845.79,52.0084,2025-03-29 15:22:59.999,96033.286057,495,29.8341,55088.376306,0
2363,2025-03-29 15:23:00,1845.79,1846.4,1845.73,1846.02,135.3151,2025-03-29 15:23:59.999,249795.228224,709,110.9528,204817.605262,0
2364,2025-03-29 15:24:00,1846.02,1846.03,1843.65,1843.65,216.0293,2025-03-29 15:24:59.999,398525.301852,889,28.1066,51848.515679,0
2365,2025-03-29 15:25:00,1843.66,1843.66,1841.0,1842.32,381.7378,2025-03-29 15:25:59.999,703197.12972,1653,133.1017,245159.793025,0
2366,2025-03-29 15:26:00,1842.31,1843.08,1841.73,1842.6,172.6058,2025-03-29 15:26:59.999,318044.242953,791,85.9714,158408.430835,0
2367,2025-03-29 15:27:00,1842.61,1843.32,1842.6,1843.06,79.7071,2025-03-29 15:27:59.999,146905.915886,656,40.7922,75179.414892,0
2368,2025-03-29 15:28:00,1843.06,1843.48,1842.37,1842.37,71.7159,2025-03-29 15:28:59.999,132183.078511,463,28.3187,52195.680758,0
2369,2025-03-29 15:29:00,1842.37,1842.39,1841.62,1841.98,164.031,2025-03-29 15:29:59.999,302138.891529,660,46.5656,85766.161885,0
2370,2025-03-29 15:30:00,1841.98,1842.47,1840.38,1840.58,229.6636,2025-03-29 15:30:59.999,422817.152916,1283,134.9575,248432.061632,0
2371,2025-03-29 15:31:00,1840.58,1840.63,1838.09,1838.84,477.8755,2025-03-29 15:31:59.999,878921.275994,2325,127.5716,234573.654622,0
2372,2025-03-29 15:32:00,1838.83,1841.48,1838.0,1841.2,466.5222,2025-03-29 15:32:59.999,857834.202554,1465,233.1363,428656.248816,0
2373,2025-03-29 15:33:00,1841.21,1841.79,1839.86,1839.86,197.3481,2025-03-29 15:33:59.999,363359.269083,790,60.9963,112306.640157,0
2374,2025-03-29 15:34:00,1839.8,1839.8,1838.7,1838.71,57.9426,2025-03-29 15:34:59.999,106580.097332,560,30.5808,56253.495981,0
2375,2025-03-29 15:35:00,1838.71,1838.71,1836.08,1837.29,417.6635,2025-03-29 15:35:59.999,767232.756672,1643,110.8528,203604.98306,0
2376,2025-03-29 15:36:00,1837.3,1837.62,1833.84,1835.0,899.8521,2025-03-29 15:36:59.999,1650896.420251,2866,400.1765,734122.394008,0
2377,2025-03-29 15:37:00,1835.0,1836.84,1835.0,1836.0,266.1286,2025-03-29 15:37:59.999,488553.542859,871,194.9405,357865.462411,0
2378,2025-03-29 15:38:00,1836.01,1838.06,1835.76,1837.74,269.4081,2025-03-29 15:38:59.999,494812.628372,1169,201.4426,369987.438984,0
2379,2025-03-29 15:39:00,1837.73,1837.74,1836.39,1837.6,133.657,2025-03-29 15:39:59.999,245510.171053,998,111.0662,204010.169828,0
2380,2025-03-29 15:40:00,1837.59,1838.68,1837.33,1837.34,158.6252,2025-03-29 15:40:59.999,291585.21867,958,56.5168,103881.161266,0
2381,2025-03-29 15:41:00,1837.34,1838.2,1836.99,1837.34,218.0018,2025-03-29 15:41:59.999,400526.775202,853,64.411,118334.388344,0
2382,2025-03-29 15:42:00,1837.35,1838.96,1837.16,1838.25,101.0734,2025-03-29 15:42:59.999,185772.375307,1009,37.688,69266.239297,0
2383,2025-03-29 15:43:00,1838.25,1838.78,1836.03,1836.03,151.9466,2025-03-29 15:43:59.999,279251.72837,1093,25.4154,46715.787633,0
2384,2025-03-29 15:44:00,1836.03,1836.03,1834.18,1834.43,264.5437,2025-03-29 15:44:59.999,485345.121374,1327,120.128,220381.654455,0
2385,2025-03-29 15:45:00,1834.44,1836.34,1833.92,1836.2,329.9518,2025-03-29 15:45:59.999,605540.821059,1398,262.5602,481873.083101,0
2386,2025-03-29 15:46:00,1836.2,1836.93,1835.84,1836.39,221.499,2025-03-29 15:46:59.999,406764.043217,894,163.0713,299455.195532,0
2387,2025-03-29 15:47:00,1836.38,1838.4,1836.06,1837.88,167.9396,2025-03-29 15:47:59.999,308534.107252,911,155.2123,285148.419475,0
2388,2025-03-29 15:48:00,1837.88,1839.67,1837.87,1838.89,298.4721,2025-03-29 15:48:59.999,548861.048999,965,204.5037,376038.641814,0
2389,2025-03-29 15:49:00,1838.88,1839.0,1838.12,1838.79,164.3185,2025-03-29 15:49:59.999,302118.845822,667,48.9995,90089.512099,0
2390,2025-03-29 15:50:00,1838.8,1838.98,1838.28,1838.97,69.8071,2025-03-29 15:50:59.999,128349.582199,593,39.9067,73370.423189,0
2391,2025-03-29 15:51:00,1838.97,1839.33,1837.2,1837.27,1124.3243,2025-03-29 15:51:59.999,2066558.948457,1031,41.4538,76211.308027,0
2392,2025-03-29 15:52:00,1837.28,1839.11,1837.28,1838.16,299.0323,2025-03-29 15:52:59.999,549697.248459,990,208.4463,383145.924653,0
2393,2025-03-29 15:53:00,1838.16,1839.35,1838.16,1839.34,268.144,2025-03-29 15:53:59.999,493024.684969,807,227.0367,417436.375418,0
2394,2025-03-29 15:54:00,1839.34,1839.35,1838.73,1839.31,93.5329,2025-03-29 15:54:59.999,172005.000546,442,70.2179,129125.079767,0
2395,2025-03-29 15:55:00,1839.31,1839.58,1837.71,1837.71,112.3005,2025-03-29 15:55:59.999,206540.19418,567,57.8802,106462.572575,0
2396,2025-03-29 15:56:00,1837.72,1837.94,1837.0,1837.0,90.5231,2025-03-29 15:56:59.999,166319.56043,537,29.6769,54533.465658,0
2397,2025-03-29 15:57:00,1837.01,1838.35,1837.01,1837.84,116.6651,2025-03-29 15:57:59.999,214389.634086,777,80.3118,147577.361944,0
2398,2025-03-29 15:58:00,1837.84,1838.67,1837.62,1838.35,112.3099,2025-03-29 15:58:59.999,206431.321977,590,96.8214,177960.077429,0
2399,2025-03-29 15:59:00,1838.35,1840.28,1838.0,1840.24,297.9547,2025-03-29 15:59:59.999,547943.48998,807,248.4458,456867.2034,0
2400,2025-03-29 16:00:00,1840.24,1843.76,1839.44,1843.57,551.4897,2025-03-29 16:00:59.999,1015533.383504,2397,360.8507,664505.43416,0
2401,2025-03-29 16:01:00,1843.57,1843.58,1840.99,1841.53,182.6532,2025-03-29 16:01:59.999,336391.169452,1348,108.6493,200083.394583,0
2402,2025-03-29 16:02:00,1841.53,1844.51,1841.21,1844.04,347.3765,2025-03-29 16:02:59.999,640470.781327,1411,268.0103,494107.912454,0
2403,2025-03-29 16:03:00,1844.03,1846.89,1843.4,1845.85,515.314,2025-03-29 16:03:59.999,950881.662931,2150,298.5156,550864.488318,0
2404,2025-03-29 16:04:00,1845.85,1848.12,1845.56,1846.01,345.4795,2025-03-29 16:04:59.999,638095.835677,1643,233.364,430991.313323,0
2405,2025-03-29 16:05:00,1846.01,1846.01,1842.8,1842.84,354.5747,2025-03-29 16:05:59.999,653874.312944,1378,184.6675,340535.569485,0
2406,2025-03-29 16:06:00,1842.84,1843.41,1842.69,1843.07,206.204,2025-03-29 16:06:59.999,380041.926773,799,112.8342,207950.11716,0
2407,2025-03-29 16:07:00,1843.07,1843.07,1840.39,1840.56,225.6137,2025-03-29 16:07:59.999,415396.242488,1112,93.0854,171351.218504,0
2408,2025-03-29 16:08:00,1840.56,1843.55,1840.55,1843.54,297.2292,2025-03-29 16:08:59.999,547551.927896,1377,262.5272,483615.176052,0
2409,2025-03-29 16:09:00,1843.55,1844.38,1843.54,1844.03,151.1077,2025-03-29 16:09:59.999,278653.472065,898,47.7213,87993.531234,0
2410,2025-03-29 16:10:00,1844.03,1845.7,1844.02,1845.44,171.0344,2025-03-29 16:10:59.999,315581.123337,1052,137.2464,253229.92068,0
2411,2025-03-29 16:11:00,1845.44,1846.58,1845.43,1846.58,93.4566,2025-03-29 16:11:59.999,172521.309759,600,83.3301,153826.683469,0
2412,2025-03-29 16:12:00,1846.57,1846.8,1845.52,1845.8,173.1188,2025-03-29 16:12:59.999,319644.789566,828,56.3103,103946.947735,0
2413,2025-03-29 16:13:00,1845.8,1847.55,1845.8,1847.27,202.1326,2025-03-29 16:13:59.999,373295.389084,1060,165.9287,306431.422202,0
2414,2025-03-29 16:14:00,1847.27,1847.56,1846.45,1846.46,365.4096,2025-03-29 16:14:59.999,674992.49366,687,79.0453,146007.607204,0
2415,2025-03-29 16:15:00,1846.45,1846.47,1845.38,1845.38,107.7865,2025-03-29 16:15:59.999,198952.141361,587,45.897,84714.911881,0
2416,2025-03-29 16:16:00,1845.38,1845.63,1844.29,1844.3,291.3785,2025-03-29 16:16:59.999,537590.829857,928,137.9178,254420.795232,0
2417,2025-03-29 16:17:00,1844.29,1845.37,1843.52,1844.88,285.4326,2025-03-29 16:17:59.999,526399.1506,1747,161.0072,296931.902196,0
2418,2025-03-29 16:18:00,1844.88,1846.65,1844.37,1845.93,105.9118,2025-03-29 16:18:59.999,195462.289464,1051,69.044,127402.146463,0
2419,2025-03-29 16:19:00,1845.92,1845.93,1843.8,1843.8,111.7158,2025-03-29 16:19:59.999,206086.631796,624,59.0957,109025.785303,0
2420,2025-03-29 16:20:00,1843.8,1843.8,1842.89,1843.58,167.1174,2025-03-29 16:20:59.999,308023.199968,904,91.273,168223.890613,0
2421,2025-03-29 16:21:00,1843.58,1844.25,1842.67,1842.67,61.282,2025-03-29 16:21:59.999,112977.975895,812,37.6603,69434.196173,0
2422,2025-03-29 16:22:00,1842.67,1843.39,1842.28,1842.65,224.277,2025-03-29 16:22:59.999,413281.853935,1059,114.7575,211470.04139,0
2423,2025-03-29 16:23:00,1842.66,1843.54,1842.6,1843.21,140.6782,2025-03-29 16:23:59.999,259269.735235,881,101.3728,186823.06495,0
2424,2025-03-29 16:24:00,1843.22,1843.22,1839.4,1839.9,414.678,2025-03-29 16:24:59.999,763556.757596,1299,118.0682,217424.181229,0
2425,2025-03-29 16:25:00,1839.82,1839.82,1838.4,1839.03,313.6091,2025-03-29 16:25:59.999,576724.438627,1260,115.0762,211605.833898,0
2426,2025-03-29 16:26:00,1839.03,1839.17,1836.23,1837.18,1842.3972,2025-03-29 16:26:59.999,3387032.456693,1819,778.1157,1430216.55231,0
2427,2025-03-29 16:27:00,1837.18,1838.19,1837.17,1838.18,200.4042,2025-03-29 16:27:59.999,368260.256569,659,114.6784,210742.162553,0
2428,2025-03-29 16:28:00,1838.19,1838.19,1837.33,1837.46,114.9502,2025-03-29 16:28:59.999,211231.167041,534,87.1438,160128.059066,0
2429,2025-03-29 16:29:00,1837.45,1837.97,1836.89,1836.9,120.2051,2025-03-29 16:29:59.999,220890.445403,599,84.6144,155488.958945,0
2430,2025-03-29 16:30:00,1836.89,1837.48,1836.24,1837.48,565.0112,2025-03-29 16:30:59.999,1037877.65754,1173,283.5946,520916.980575,0
2431,2025-03-29 16:31:00,1837.48,1839.68,1837.47,1839.5,198.3136,2025-03-29 16:31:59.999,364709.447964,1121,110.2803,202777.537203,0
2432,2025-03-29 16:32:00,1839.5,1841.31,1839.5,1841.21,172.6593,2025-03-29 16:32:59.999,317795.921074,954,127.8247,235247.645288,0
2433,2025-03-29 16:33:00,1841.21,1841.22,1840.1,1840.11,164.4904,2025-03-29 16:33:59.999,302740.074253,628,27.8281,51210.508875,0
2434,2025-03-29 16:34:00,1840.12,1841.88,1839.75,1840.96,224.5349,2025-03-29 16:34:59.999,413357.855645,1344,135.0949,248733.643031,0
2435,2025-03-29 16:35:00,1840.96,1842.87,1840.95,1841.32,200.1493,2025-03-29 16:35:59.999,368688.056593,1242,111.4547,205289.133944,0
2436,2025-03-29 16:36:00,1841.32,1842.23,1841.21,1841.75,66.5065,2025-03-29 16:36:59.999,122479.819658,816,42.348,77982.608516,0
2437,2025-03-29 16:37:00,1841.74,1842.37,1841.74,1841.91,69.1903,2025-03-29 16:37:59.999,127460.58296,786,52.7554,97183.920982,0
2438,2025-03-29 16:38:00,1841.91,1842.7,1841.37,1841.51,76.6642,2025-03-29 16:38:59.999,141221.777069,827,35.5087,65403.602444,0
2439,2025-03-29 16:39:00,1841.51,1841.52,1839.7,1839.86,96.2395,2025-03-29 16:39:59.999,177151.585302,764,38.2084,70329.344638,0
2440,2025-03-29 16:40:00,1839.86,1840.06,1837.47,1837.47,86.8207,2025-03-29 16:40:59.999,159642.858988,642,25.4302,46761.145694,0
2441,2025-03-29 16:41:00,1837.47,1838.51,1837.28,1838.44,280.1262,2025-03-29 16:41:59.999,514755.188386,800,83.0789,152665.389152,0
2442,2025-03-29 16:42:00,1838.45,1838.92,1837.33,1837.75,147.5303,2025-03-29 16:42:59.999,271152.851806,711,88.7008,163025.72463,0
2443,2025-03-29 16:43:00,1837.77,1838.79,1837.55,1837.69,160.9882,2025-03-29 16:43:59.999,295899.434494,776,64.0147,117664.733537,0
2444,2025-03-29 16:44:00,1837.68,1837.69,1835.99,1836.0,217.5836,2025-03-29 16:44:59.999,399650.317531,543,84.5976,155349.137387,0
2445,2025-03-29 16:45:00,1836.0,1837.96,1835.99,1837.27,158.3387,2025-03-29 16:45:59.999,290862.185458,980,76.5634,140600.486289,0
2446,2025-03-29 16:46:00,1837.27,1837.28,1812.02,1824.82,16812.8083,2025-03-29 16:46:59.999,30633946.074087,26390,6533.7639,11903320.460437,0
2447,2025-03-29 16:47:00,1824.82,1831.56,1824.23,1827.74,2393.5264,2025-03-29 16:47:59.999,4375617.14934,8190,1060.727,1938977.29623,0
2448,2025-03-29 16:48:00,1827.74,1828.08,1823.56,1827.31,850.8381,2025-03-29 16:48:59.999,1553360.320659,4044,386.5068,705626.727346,0
2449,2025-03-29 16:49:00,1827.3,1827.8,1824.12,1825.67,427.0269,2025-03-29 16:49:59.999,779923.369262,2514,175.0159,319540.240296,0
2450,2025-03-29 16:50:00,1825.66,1826.6,1821.01,1822.19,1477.6284,2025-03-29 16:50:59.999,2694669.48328,3647,509.2051,928836.299203,0
2451,2025-03-29 16:51:00,1822.19,1824.33,1821.03,1824.05,652.6052,2025-03-29 16:51:59.999,1189594.893132,2219,210.5569,383762.466866,0
2452,2025-03-29 16:52:00,1824.05,1824.32,1822.33,1824.17,343.1953,2025-03-29 16:52:59.999,625785.297963,2393,239.8932,437403.035297,0
2453,2025-03-29 16:53:00,1824.17,1824.6,1822.66,1824.49,177.1726,2025-03-29 16:53:59.999,323158.194838,1568,67.1763,122532.184961,0
2454,2025-03-29 16:54:00,1824.49,1825.44,1823.09,1823.45,218.7746,2025-03-29 16:54:59.999,399167.489975,1499,118.4964,216217.524231,0
2455,2025-03-29 16:55:00,1823.45,1824.0,1821.17,1821.96,431.238,2025-03-29 16:55:59.999,786002.564091,2456,167.9566,306106.670365,0
2456,2025-03-29 16:56:00,1821.95,1822.83,1821.25,1822.17,186.8343,2025-03-29 16:56:59.999,340432.561684,1703,83.9525,152952.686781,0
2457,2025-03-29 16:57:00,1822.16,1822.45,1819.69,1820.21,499.5013,2025-03-29 16:57:59.999,909594.35217,2536,137.2777,249923.956908,0
2458,2025-03-29 16:58:00,1820.2,1821.0,1819.01,1819.99,356.0491,2025-03-29 16:58:59.999,648044.528008,1943,101.5926,184900.136262,0
2459,2025-03-29 16:59:00,1819.98,1822.03,1819.89,1822.02,228.1312,2025-03-29 16:59:59.999,415450.481036,2369,170.4625,310421.666092,0
2460,2025-03-29 17:00:00,1822.01,1822.02,1819.94,1819.94,288.7103,2025-03-29 17:00:59.999,525707.242594,3035,148.5649,270485.012982,0
2461,2025-03-29 17:01:00,1819.93,1825.22,1819.51,1823.61,415.9445,2025-03-29 17:01:59.999,758277.911034,2912,309.5292,564212.356411,0
2462,2025-03-29 17:02:00,1823.61,1825.06,1821.46,1821.72,439.8886,2025-03-29 17:02:59.999,802346.068342,1877,177.0775,322964.109677,0
2463,2025-03-29 17:03:00,1821.71,1823.95,1821.47,1823.27,283.7624,2025-03-29 17:03:59.999,517234.32663,1601,107.3617,195671.945136,0
2464,2025-03-29 17:04:00,1823.27,1824.41,1822.82,1824.41,508.7822,2025-03-29 17:04:59.999,927969.928185,1605,436.7518,796615.635722,0
2465,2025-03-29 17:05:00,1824.41,1826.29,1824.41,1825.12,441.3319,2025-03-29 17:05:59.999,805599.396821,2050,213.2965,389321.090385,0
2466,2025-03-29 17:06:00,1825.13,1825.49,1823.76,1824.62,204.2488,2025-03-29 17:06:59.999,372719.328195,1317,49.4682,90249.214578,0
2467,2025-03-29 17:07:00,1824.61,1826.07,1824.15,1826.02,204.5163,2025-03-29 17:07:59.999,373283.961341,1495,122.0692,222763.052125,0
2468,2025-03-29 17:08:00,1826.02,1826.27,1824.27,1824.29,119.8227,2025-03-29 17:08:59.999,218714.859447,1493,47.81,87257.359688,0
2469,2025-03-29 17:09:00,1824.3,1825.06,1822.77,1825.05,263.1725,2025-03-29 17:09:59.999,479927.813468,2171,93.1049,169796.23378,0
2470,2025-03-29 17:10:00,1825.06,1825.06,1821.88,1823.28,268.9684,2025-03-29 17:10:59.999,490578.781155,2130,146.6487,267474.860634,0
2471,2025-03-29 17:11:00,1823.28,1823.31,1821.69,1821.7,207.6353,2025-03-29 17:11:59.999,378436.813412,1637,68.5148,124855.002133,0
2472,2025-03-29 17:12:00,1821.7,1822.08,1816.73,1817.72,808.5592,2025-03-29 17:12:59.999,1470846.43142,2985,149.4728,271817.142407,0
2473,2025-03-29 17:13:00,1817.71,1819.95,1817.6,1817.61,363.9515,2025-03-29 17:13:59.999,662022.427277,2237,166.3137,302535.891714,0
2474,2025-03-29 17:14:00,1817.61,1817.8,1816.05,1816.78,497.0605,2025-03-29 17:14:59.999,903189.373177,2874,268.3796,487630.711003,0
2475,2025-03-29 17:15:00,1816.78,1817.35,1801.1,1809.61,9069.6779,2025-03-29 17:15:59.999,16394218.790903,18480,4034.4387,7291735.411716,0
2476,2025-03-29 17:16:00,1809.59,1809.9,1801.84,1806.25,2038.1428,2025-03-29 17:16:59.999,3679242.490629,7031,778.2311,1404816.594235,0
2477,2025-03-29 17:17:00,1806.26,1806.6,1797.2,1801.52,6961.9923,2025-03-29 17:17:59.999,12534057.047779,15305,1956.9302,3523531.411564,0
2478,2025-03-29 17:18:00,1801.51,1805.49,1800.84,1803.3,3087.7078,2025-03-29 17:18:59.999,5566438.31697,7093,1009.5637,1820276.612393,0
2479,2025-03-29 17:19:00,1803.31,1807.62,1803.25,1806.21,1893.3946,2025-03-29 17:19:59.999,3418559.36736,3441,1598.808,2886365.514062,0
2480,2025-03-29 17:20:00,1806.21,1807.19,1804.14,1805.39,415.7957,2025-03-29 17:20:59.999,750817.49798,4305,247.4926,446915.570313,0
2481,2025-03-29 17:21:00,1805.39,1806.19,1800.28,1802.3,386.1304,2025-03-29 17:21:59.999,696302.468838,4159,147.3997,265738.404377,0
2482,2025-03-29 17:22:00,1802.3,1805.36,1801.45,1805.1,489.1645,2025-03-29 17:22:59.999,882137.132285,3596,296.8462,535308.357616,0
2483,2025-03-29 17:23:00,1805.1,1806.28,1803.23,1805.55,456.8143,2025-03-29 17:23:59.999,824623.522271,2533,314.7676,568237.693771,0
2484,2025-03-29 17:24:00,1805.55,1806.2,1801.4,1802.52,423.4615,2025-03-29 17:24:59.999,763693.652203,2642,122.3418,220607.518337,0
2485,2025-03-29 17:25:00,1802.51,1805.5,1801.18,1805.5,542.0719,2025-03-29 17:25:59.999,977648.845543,2435,245.2092,442067.239161,0
2486,2025-03-29 17:26:00,1805.5,1812.64,1804.62,1811.77,1325.48,2025-03-29 17:26:59.999,2398669.792048,4332,889.3737,1609535.74791,0
2487,2025-03-29 17:27:00,1811.78,1818.43,1811.78,1818.35,1035.6376,2025-03-29 17:27:59.999,1879494.552924,4577,758.0394,1375651.216203,0
2488,2025-03-29 17:28:00,1818.34,1818.65,1815.22,1816.99,895.8485,2025-03-29 17:28:59.999,1627710.753216,3524,390.162,708995.803406,0
2489,2025-03-29 17:29:00,1816.99,1819.35,1816.35,1818.3,469.1829,2025-03-29 17:29:59.999,853000.333444,2173,307.9931,559932.417568,0
2490,2025-03-29 17:30:00,1818.31,1827.98,1818.31,1824.33,1118.471,2025-03-29 17:30:59.999,2040093.493667,6144,623.883,1137896.800389,0
2491,2025-03-29 17:31:00,1824.33,1830.79,1824.23,1826.63,1232.6027,2025-03-29 17:31:59.999,2253888.008971,5245,541.0255,989196.126462,0
2492,2025-03-29 17:32:00,1826.63,1830.78,1825.58,1829.97,674.3647,2025-03-29 17:32:59.999,1232950.181003,4450,352.4228,644294.521689,0
2493,2025-03-29 17:33:00,1829.97,1830.8,1826.06,1829.87,674.6245,2025-03-29 17:33:59.999,1233263.499558,4457,368.8811,674326.863367,0
2494,2025-03-29 17:34:00,1829.83,1831.19,1828.27,1828.86,561.0516,2025-03-29 17:34:59.999,1026875.523203,3098,271.2986,496579.15588,0
2495,2025-03-29 17:35:00,1828.87,1829.51,1824.33,1825.04,518.4456,2025-03-29 17:35:59.999,947164.639566,3983,244.7035,447031.137621,0
2496,2025-03-29 17:36:00,1825.05,1826.44,1824.04,1824.04,471.6802,2025-03-29 17:36:59.999,860828.325477,2877,159.3356,290786.300366,0
2497,2025-03-29 17:37:00,1824.05,1824.99,1821.68,1822.2,395.4825,2025-03-29 17:37:59.999,720972.767434,3174,180.9053,329753.50678,0
2498,2025-03-29 17:38:00,1822.2,1822.44,1817.67,1819.79,849.1335,2025-03-29 17:38:59.999,1544927.100712,3539,458.2011,833463.552789,0
2499,2025-03-29 17:39:00,1819.8,1822.6,1817.86,1822.09,644.8697,2025-03-29 17:39:59.999,1173542.78599,2203,481.4965,876243.817576,0
2500,2025-03-29 17:40:00,1822.08,1822.08,1819.01,1819.94,174.7088,2025-03-29 17:40:59.999,318047.482618,1913,54.0506,98367.796267,0
2501,2025-03-29 17:41:00,1819.95,1820.0,1816.96,1818.43,503.4207,2025-03-29 17:41:59.999,915449.942783,2102,343.7546,625074.803869,0
2502,2025-03-29 17:42:00,1818.43,1818.79,1813.98,1814.49,421.8471,2025-03-29 17:42:59.999,765840.903923,2911,179.0487,324969.423211,0
2503,2025-03-29 17:43:00,1814.48,1815.99,1813.4,1814.79,217.6505,2025-03-29 17:43:59.999,394897.295833,2319,102.6433,186232.981248,0
2504,2025-03-29 17:44:00,1814.78,1814.78,1812.31,1812.76,222.8509,2025-03-29 17:44:59.999,404103.981113,2288,109.0632,197776.081231,0
2505,2025-03-29 17:45:00,1812.77,1815.97,1812.3,1815.97,203.2242,2025-03-29 17:45:59.999,368660.842007,2137,109.4265,198453.812397,0
2506,2025-03-29 17:46:00,1815.97,1820.34,1815.96,1818.1,311.6223,2025-03-29 17:46:59.999,566722.182643,2313,214.3733,389851.303822,0
2507,2025-03-29 17:47:00,1818.11,1818.17,1814.28,1814.34,532.2993,2025-03-29 17:47:59.999,966639.48243,2892,100.4654,182446.202224,0
2508,2025-03-29 17:48:00,1814.34,1820.19,1814.34,1818.66,1937.649,2025-03-29 17:48:59.999,3522368.916449,2923,1776.6293,3229552.543125,0
2509,2025-03-29 17:49:00,1818.65,1818.65,1815.22,1815.22,211.3986,2025-03-29 17:49:59.999,384094.93341,1457,68.9598,125308.570642,0
2510,2025-03-29 17:50:00,1815.22,1815.34,1813.81,1814.55,173.4306,2025-03-29 17:50:59.999,314723.902484,1584,86.2964,156584.751291,0
2511,2025-03-29 17:51:00,1814.56,1814.56,1808.78,1811.12,985.5219,2025-03-29 17:51:59.999,1784708.304566,3658,330.7842,598817.710308,0
2512,2025-03-29 17:52:00,1811.03,1811.28,1805.74,1806.56,746.0216,2025-03-29 17:52:59.999,1349208.278175,3329,291.9308,527995.954153,0
2513,2025-03-29 17:53:00,1806.62,1811.21,1805.93,1811.2,1117.0885,2025-03-29 17:53:59.999,2020688.82701,3230,684.0034,1237369.846068,0
2514,2025-03-29 17:54:00,1811.21,1813.33,1811.2,1812.9,303.224,2025-03-29 17:54:59.999,549617.360279,1929,167.9214,304334.527726,0
2515,2025-03-29 17:55:00,1812.9,1815.46,1810.97,1814.31,370.9474,2025-03-29 17:55:59.999,672618.867111,2828,202.8711,367866.972624,0
2516,2025-03-29 17:56:00,1814.31,1818.25,1814.3,1816.4,1800.1053,2025-03-29 17:56:59.999,3270190.69024,2588,1434.6632,2606173.048594,0
2517,2025-03-29 17:57:00,1816.4,1817.85,1816.25,1816.77,173.7313,2025-03-29 17:57:59.999,315692.747887,1395,89.6088,162823.975224,0
2518,2025-03-29 17:58:00,1816.77,1818.53,1816.57,1818.53,74.5448,2025-03-29 17:58:59.999,135486.458769,1084,54.7379,99484.325977,0
2519,2025-03-29 17:59:00,1818.52,1818.9,1817.65,1818.14,318.9267,2025-03-29 17:59:59.999,579948.586558,1268,158.8442,288815.265415,0
2520,2025-03-29 18:00:00,1818.15,1818.48,1816.07,1817.99,176.2363,2025-03-29 18:00:59.999,320255.486579,1954,102.6047,186453.702962,0
2521,2025-03-29 18:01:00,1817.99,1820.14,1817.2,1818.11,318.8159,2025-03-29 18:01:59.999,579896.369509,2437,123.932,225351.57436,0
2522,2025-03-29 18:02:00,1818.11,1820.47,1818.01,1818.01,328.7452,2025-03-29 18:02:59.999,598080.757544,1696,100.6976,183198.386199,0
2523,2025-03-29 18:03:00,1818.0,1821.61,1817.87,1821.35,350.4669,2025-03-29 18:03:59.999,638006.461206,1812,228.0279,415084.3441,0
2524,2025-03-29 18:04:00,1821.36,1821.36,1814.86,1814.86,806.2057,2025-03-29 18:04:59.999,1466055.241712,2583,166.1531,302043.357834,0
2525,2025-03-29 18:05:00,1814.78,1814.78,1809.46,1809.78,541.7008,2025-03-29 18:05:59.999,981567.119803,3060,150.0393,271825.695851,0
2526,2025-03-29 18:06:00,1809.79,1811.78,1808.87,1810.49,736.4013,2025-03-29 18:06:59.999,1332849.590174,2408,335.7315,607597.3801,0
2527,2025-03-29 18:07:00,1810.49,1814.36,1810.48,1814.36,565.1608,2025-03-29 18:07:59.999,1024156.471491,1604,502.4507,910526.263091,0
2528,2025-03-29 18:08:00,1814.35,1820.0,1814.35,1819.67,778.87,2025-03-29 18:08:59.999,1415249.046864,2740,579.0166,1051962.023661,0
2529,2025-03-29 18:09:00,1819.67,1820.16,1818.67,1818.98,423.659,2025-03-29 18:09:59.999,770859.848893,1614,241.4779,439365.67386,0
2530,2025-03-29 18:10:00,1818.99,1819.58,1817.42,1818.42,172.9922,2025-03-29 18:10:59.999,314559.127705,1458,76.7946,139623.749883,0
2531,2025-03-29 18:11:00,1818.42,1818.59,1815.11,1815.94,320.1301,2025-03-29 18:11:59.999,581442.590622,1506,63.9541,116167.810444,0
2532,2025-03-29 18:12:00,1815.94,1820.2,1815.88,1819.2,213.3146,2025-03-29 18:12:59.999,387968.161039,2016,146.8429,267035.931194,0
2533,2025-03-29 18:13:00,1819.2,1819.83,1817.54,1817.55,153.3294,2025-03-29 18:13:59.999,278905.098818,1164,71.1329,129398.033283,0
2534,2025-03-29 18:14:00,1817.54,1818.97,1816.83,1817.87,150.8431,2025-03-29 18:14:59.999,274188.242819,1449,77.6383,141124.840406,0
2535,2025-03-29 18:15:00,1817.87,1818.77,1816.29,1818.19,213.1249,2025-03-29 18:15:59.999,387359.814444,2111,116.786,212255.580707,0
2536,2025-03-29 18:16:00,1818.19,1818.19,1814.56,1814.58,312.1803,2025-03-29 18:16:59.999,566833.881974,2036,72.4594,131561.72297,0
2537,2025-03-29 18:17:00,1814.58,1817.18,1814.58,1817.18,247.7142,2025-03-29 18:17:59.999,449762.055,2006,137.0382,248819.690874,0
2538,2025-03-29 18:18:00,1817.18,1817.91,1814.8,1814.93,201.4173,2025-03-29 18:18:59.999,365813.128859,1620,96.6944,175625.587407,0
2539,2025-03-29 18:19:00,1814.94,1817.93,1814.93,1817.9,153.633,2025-03-29 18:19:59.999,279074.207918,1474,96.2293,174809.663278,0
2540,2025-03-29 18:20:00,1817.89,1817.9,1815.16,1816.35,156.5003,2025-03-29 18:20:59.999,284240.289067,1673,51.4423,93413.978671,0
2541,2025-03-29 18:21:00,1816.35,1817.58,1815.45,1816.5,196.0888,2025-03-29 18:21:59.999,356190.414141,1697,73.3968,133312.064409,0
2542,2025-03-29 18:22:00,1816.51,1817.85,1815.18,1817.22,402.48,2025-03-29 18:22:59.999,731314.577687,1463,95.1151,172795.81972,0
2543,2025-03-29 18:23:00,1817.22,1819.2,1815.92,1815.96,255.7424,2025-03-29 18:23:59.999,464881.61311,1632,112.4236,204355.180248,0
2544,2025-03-29 18:24:00,1815.97,1815.97,1814.28,1814.92,171.4458,2025-03-29 18:24:59.999,311196.547737,1016,63.7647,115738.070673,0
2545,2025-03-29 18:25:00,1814.91,1816.01,1813.14,1813.14,327.8248,2025-03-29 18:25:59.999,594819.035697,1339,131.5533,238707.659436,0
2546,2025-03-29 18:26:00,1813.15,1815.22,1813.15,1815.12,243.5265,2025-03-29 18:26:59.999,441742.781815,1251,171.2843,310637.185904,0
2547,2025-03-29 18:27:00,1815.12,1815.15,1813.84,1814.02,139.7367,2025-03-29 18:27:59.999,253542.270906,1065,28.6766,52025.924726,0
2548,2025-03-29 18:28:00,1814.01,1815.7,1814.01,1815.7,149.6627,2025-03-29 18:28:59.999,271629.522075,976,74.9763,136070.927288,0
2549,2025-03-29 18:29:00,1815.7,1820.21,1815.7,1820.05,295.9183,2025-03-29 18:29:59.999,538018.593793,1631,200.6095,364666.034362,0
2550,2025-03-29 18:30:00,1820.04,1820.7,1818.24,1819.99,507.97,2025-03-29 18:30:59.999,924268.45912,2210,250.1717,455190.595799,0
2551,2025-03-29 18:31:00,1820.0,1822.18,1818.38,1821.5,367.3829,2025-03-29 18:31:59.999,668767.218787,1684,276.7927,503830.780686,0
2552,2025-03-29 18:32:00,1821.5,1823.59,1821.5,1822.15,386.4776,2025-03-29 18:32:59.999,704367.26377,2159,199.8278,364203.482925,0
2553,2025-03-29 18:33:00,1822.16,1824.51,1821.91,1824.24,336.8992,2025-03-29 18:33:59.999,614320.706628,1733,205.0865,373922.972384,0
2554,2025-03-29 18:34:00,1824.25,1824.8,1822.02,1822.03,330.2489,2025-03-29 18:34:59.999,602214.55166,1476,99.8637,182112.332406,0
2555,2025-03-29 18:35:00,1822.04,1824.04,1821.71,1823.46,312.803,2025-03-29 18:35:59.999,570097.304255,1139,231.9255,422651.996651,0
2556,2025-03-29 18:36:00,1823.45,1827.02,1823.0,1825.63,1131.2939,2025-03-29 18:36:59.999,2065575.74818,2247,569.5235,1039751.286602,0
2557,2025-03-29 18:37:00,1825.63,1825.63,1823.37,1824.39,363.8731,2025-03-29 18:37:59.999,663694.892723,1108,151.7524,276780.63396,0
2558,2025-03-29 18:38:00,1824.4,1827.09,1824.4,1825.79,500.9435,2025-03-29 18:38:59.999,914604.739445,1578,372.7368,680459.827318,0
2559,2025-03-29 18:39:00,1825.78,1825.78,1824.3,1825.09,162.1614,2025-03-29 18:39:59.999,295966.986929,925,58.1615,106131.864269,0
2560,2025-03-29 18:40:00,1825.1,1827.14,1825.1,1826.21,338.6022,2025-03-29 18:40:59.999,618358.590576,1575,285.144,520702.716662,0
2561,2025-03-29 18:41:00,1826.21,1826.21,1824.27,1824.67,274.5028,2025-03-29 18:41:59.999,501055.583871,970,47.452,86588.137016,0
2562,2025-03-29 18:42:00,1824.67,1827.24,1824.67,1827.02,220.2416,2025-03-29 18:42:59.999,402203.625288,1389,159.9013,291994.932992,0
2563,2025-03-29 18:43:00,1827.03,1827.28,1825.14,1826.64,1301.4613,2025-03-29 18:43:59.999,2376271.10574,1397,179.4481,327663.360936,0
2564,2025-03-29 18:44:00,1826.64,1826.69,1826.0,1826.28,84.476,2025-03-29 18:44:59.999,154285.553322,718,53.2986,97339.950193,0
2565,2025-03-29 18:45:00,1826.29,1826.54,1825.27,1825.61,202.6303,2025-03-29 18:45:59.999,370027.670222,1382,112.8017,205979.706504,0
2566,2025-03-29 18:46:00,1825.61,1826.55,1823.51,1825.8,465.2298,2025-03-29 18:46:59.999,849203.966141,2145,255.6543,466724.334166,0
2567,2025-03-29 18:47:00,1825.79,1826.72,1824.31,1826.69,507.0028,2025-03-29 18:47:59.999,925500.921626,1920,334.477,610560.576801,0
2568,2025-03-29 18:48:00,1826.7,1827.0,1825.31,1826.71,201.2702,2025-03-29 18:48:59.999,367577.940914,1081,160.5357,293182.816552,0
2569,2025-03-29 18:49:00,1826.7,1827.71,1825.27,1827.38,145.8178,2025-03-29 18:49:59.999,266396.273845,1093,95.9199,175225.535328,0
2570,2025-03-29 18:50:00,1827.39,1828.3,1826.56,1827.4,157.2522,2025-03-29 18:50:59.999,287372.587497,1515,101.6656,185778.774499,0
2571,2025-03-29 18:51:00,1827.41,1827.41,1826.07,1826.07,121.8363,2025-03-29 18:51:59.999,222566.49811,1109,53.0983,96994.897144,0
2572,2025-03-29 18:52:00,1826.07,1826.07,1824.73,1824.94,199.3013,2025-03-29 18:52:59.999,363789.191164,1200,86.3603,157618.31952,0
2573,2025-03-29 18:53:00,1824.95,1825.3,1822.45,1822.57,385.4003,2025-03-29 18:53:59.999,702807.946512,1039,108.2556,197432.222569,0
2574,2025-03-29 18:54:00,1822.56,1822.56,1820.43,1821.19,463.6022,2025-03-29 18:54:59.999,844335.166856,1300,125.4868,228503.041679,0
2575,2025-03-29 18:55:00,1821.2,1821.2,1819.21,1819.22,241.03,2025-03-29 18:55:59.999,438708.522907,1014,46.4494,84556.786727,0
2576,2025-03-29 18:56:00,1819.21,1820.14,1817.36,1818.0,260.9705,2025-03-29 18:56:59.999,474517.064941,1125,155.5788,282857.782507,0
2577,2025-03-29 18:57:00,1818.0,1819.46,1817.87,1819.43,106.3108,2025-03-29 18:57:59.999,193334.467768,973,73.1485,133016.731532,0
2578,2025-03-29 18:58:00,1819.44,1820.01,1818.24,1818.24,115.66,2025-03-29 18:58:59.999,210421.913491,994,43.5826,79283.899753,0
2579,2025-03-29 18:59:00,1818.25,1818.48,1817.84,1818.18,61.9956,2025-03-29 18:59:59.999,112711.005855,492,46.837,85148.48519,0
2580,2025-03-29 19:00:00,1818.19,1819.15,1816.98,1819.15,196.6551,2025-03-29 19:00:59.999,357533.047378,1543,99.7306,181331.407456,0
2581,2025-03-29 19:01:00,1819.15,1820.66,1819.14,1819.68,155.5265,2025-03-29 19:01:59.999,283024.968874,1231,113.0087,205644.225106,0
2582,2025-03-29 19:02:00,1819.69,1819.69,1815.48,1816.49,218.3474,2025-03-29 19:02:59.999,396632.680883,1385,80.5374,146271.067402,0
2583,2025-03-29 19:03:00,1816.5,1817.91,1816.39,1817.91,300.3589,2025-03-29 19:03:59.999,545816.017592,1742,176.1169,320006.516393,0
2584,2025-03-29 19:04:00,1817.91,1820.21,1817.91,1819.8,407.5531,2025-03-29 19:04:59.999,741463.574434,1414,301.7534,548927.537426,0
2585,2025-03-29 19:05:00,1819.8,1823.27,1818.4,1822.27,404.0483,2025-03-29 19:05:59.999,735588.688469,1989,320.5493,583493.535992,0
2586,2025-03-29 19:06:00,1822.27,1823.83,1821.6,1822.67,383.2039,2025-03-29 19:06:59.999,698378.176222,1194,305.2345,556212.232705,0
2587,2025-03-29 19:07:00,1822.67,1823.24,1822.22,1822.23,112.5117,2025-03-29 19:07:59.999,205083.728176,990,66.0979,120478.781399,0
2588,2025-03-29 19:08:00,1822.23,1822.91,1821.69,1821.69,125.0045,2025-03-29 19:08:59.999,227810.459228,661,67.236,122541.660777,0
2589,2025-03-29 19:09:00,1821.69,1821.7,1819.72,1819.73,94.82,2025-03-29 19:09:59.999,172636.521405,1033,21.4583,39067.430599,0
2590,2025-03-29 19:10:00,1819.73,1819.73,1818.35,1818.36,100.0121,2025-03-29 19:10:59.999,181893.853001,743,40.6404,73908.125564,0
2591,2025-03-29 19:11:00,1818.36,1818.49,1816.61,1816.62,243.7547,2025-03-29 19:11:59.999,443019.860069,1060,55.2241,100357.716696,0
2592,2025-03-29 19:12:00,1816.61,1818.19,1816.24,1818.07,212.886,2025-03-29 19:12:59.999,386874.719905,1422,154.1056,280028.258722,0
2593,2025-03-29 19:13:00,1818.05,1818.48,1816.92,1816.93,118.1315,2025-03-29 19:13:59.999,214777.138154,843,33.0813,60145.672874,0
2594,2025-03-29 19:14:00,1816.92,1818.78,1816.78,1818.25,87.513,2025-03-29 19:14:59.999,159068.030927,933,63.4509,115326.096802,0
2595,2025-03-29 19:15:00,1818.24,1818.24,1814.66,1814.72,411.7309,2025-03-29 19:15:59.999,747601.565228,1698,139.5295,253284.941104,0
2596,2025-03-29 19:16:00,1814.68,1816.17,1813.77,1816.04,96.4801,2025-03-29 19:16:59.999,175092.525342,1050,59.4626,107917.887818,0
2597,2025-03-29 19:17:00,1816.03,1818.31,1815.89,1816.55,159.1754,2025-03-29 19:17:59.999,289277.101313,1379,89.6853,162978.848832,0
2598,2025-03-29 19:18:00,1816.54,1817.18,1815.22,1817.0,125.9045,2025-03-29 19:18:59.999,228671.304552,1234,58.2011,105700.720287,0
2599,2025-03-29 19:19:00,1817.0,1818.46,1817.0,1817.22,229.8496,2025-03-29 19:19:59.999,417840.567957,954,98.9832,179937.658503,0
2600,2025-03-29 19:20:00,1817.21,1818.0,1816.23,1816.24,211.5767,2025-03-29 19:20:59.999,384464.674855,1180,77.9713,141655.369132,0
2601,2025-03-29 19:21:00,1816.24,1816.24,1811.97,1814.3,458.4341,2025-03-29 19:21:59.999,831409.10185,2112,147.3613,267171.4168,0
2602,2025-03-29 19:22:00,1814.3,1815.0,1813.91,1814.69,139.5842,2025-03-29 19:22:59.999,253259.172585,1030,57.3873,104110.561917,0
2603,2025-03-29 19:23:00,1814.68,1815.15,1814.3,1814.91,180.654,2025-03-29 19:23:59.999,327830.757024,1083,124.8253,226502.57163,0
2604,2025-03-29 19:24:00,1814.91,1815.45,1814.8,1814.8,100.8806,2025-03-29 19:24:59.999,183124.882272,657,26.2032,47562.751145,0
2605,2025-03-29 19:25:00,1814.81,1816.04,1814.3,1814.7,229.8751,2025-03-29 19:25:59.999,417254.521654,1070,140.2216,254527.807503,0
2606,2025-03-29 19:26:00,1814.7,1816.06,1814.62,1815.15,262.8244,2025-03-29 19:26:59.999,477154.250234,1131,130.0403,236066.451308,0
2607,2025-03-29 19:27:00,1815.15,1815.15,1814.41,1814.86,137.2249,2025-03-29 19:27:59.999,249045.015563,617,61.6835,111938.689075,0
2608,2025-03-29 19:28:00,1814.87,1816.51,1814.86,1816.06,251.5155,2025-03-29 19:28:59.999,456690.289072,979,153.5113,278692.349016,0
2609,2025-03-29 19:29:00,1816.05,1816.67,1815.15,1816.24,88.9068,2025-03-29 19:29:59.999,161450.612656,732,63.232,114824.504312,0
2610,2025-03-29 19:30:00,1816.24,1817.12,1814.88,1815.15,81.2247,2025-03-29 19:30:59.999,147509.729239,1080,26.4766,48094.45019,0
2611,2025-03-29 19:31:00,1815.16,1816.12,1813.42,1813.58,163.0436,2025-03-29 19:31:59.999,295879.170973,1331,53.5893,97245.966564,0
2612,2025-03-29 19:32:00,1813.57,1815.16,1812.21,1815.08,171.2927,2025-03-29 19:32:59.999,310682.028578,1548,90.7662,164619.931583,0
2613,2025-03-29 19:33:00,1815.03,1816.24,1813.7,1814.23,142.8711,2025-03-29 19:33:59.999,259246.122669,1436,85.5561,155242.262202,0
2614,2025-03-29 19:34:00,1814.23,1815.99,1814.23,1815.99,53.0271,2025-03-29 19:34:59.999,96258.729847,1029,43.9419,79762.796094,0
2615,2025-03-29 19:35:00,1815.99,1816.24,1814.23,1814.49,225.8432,2025-03-29 19:35:59.999,409991.091669,1188,95.3834,173107.668243,0
2616,2025-03-29 19:36:00,1814.48,1816.71,1814.4,1816.61,173.9801,2025-03-29 19:36:59.999,315882.109971,1062,119.8818,217677.923959,0
2617,2025-03-29 19:37:00,1816.6,1816.6,1812.96,1813.35,377.0184,2025-03-29 19:37:59.999,683943.235563,1399,156.12,283135.843555,0
2618,2025-03-29 19:38:00,1813.35,1813.79,1813.0,1813.63,292.4012,2025-03-29 19:38:59.999,530267.613065,1219,189.4408,343536.190183,0
2619,2025-03-29 19:39:00,1813.63,1815.16,1813.61,1814.87,330.2193,2025-03-29 19:39:59.999,599146.046573,866,203.7736,369685.706609,0
2620,2025-03-29 19:40:00,1814.87,1816.49,1814.87,1816.1,238.0956,2025-03-29 19:40:59.999,432368.281755,1307,149.8686,272117.966771,0
2621,2025-03-29 19:41:00,1816.11,1818.18,1815.95,1818.18,162.9186,2025-03-29 19:41:59.999,295986.86683,1197,90.6266,164677.622855,0
2622,2025-03-29 19:42:00,1818.19,1820.35,1817.83,1820.19,199.0386,2025-03-29 19:42:59.999,362060.696724,1239,182.3944,331780.013836,0
2623,2025-03-29 19:43:00,1820.13,1820.16,1819.29,1819.48,56.6133,2025-03-29 19:43:59.999,103020.145819,390,12.8415,23369.212428,0
2624,2025-03-29 19:44:00,1819.49,1819.85,1817.59,1817.59,400.7602,2025-03-29 19:44:59.999,729120.111133,979,38.0229,69158.745404,0
2625,2025-03-29 19:45:00,1817.6,1818.08,1816.8,1818.07,67.2023,2025-03-29 19:45:59.999,122135.284767,639,48.4498,88052.656096,0
2626,2025-03-29 19:46:00,1818.07,1819.2,1818.07,1818.99,110.374,2025-03-29 19:46:59.999,200734.592987,720,88.2738,160532.562596,0
2627,2025-03-29 19:47:00,1818.99,1822.03,1818.99,1821.01,325.5434,2025-03-29 19:47:59.999,592800.751674,1334,264.1307,480940.52295,0
2628,2025-03-29 19:48:00,1821.0,1821.0,1819.99,1820.14,59.8363,2025-03-29 19:48:59.999,108917.026195,524,22.7974,41496.513005,0
2629,2025-03-29 19:49:00,1820.13,1820.13,1817.6,1817.9,395.9842,2025-03-29 19:49:59.999,720245.184372,988,85.3529,155175.81972,0
2630,2025-03-29 19:50:00,1817.9,1818.51,1817.08,1818.51,68.5693,2025-03-29 19:50:59.999,124648.423741,673,52.612,95645.512789,0
2631,2025-03-29 19:51:00,1818.51,1820.69,1818.51,1820.39,149.1406,2025-03-29 19:51:59.999,271432.641555,816,112.8228,205315.22195,0
2632,2025-03-29 19:52:00,1820.4,1820.4,1819.44,1820.0,82.5931,2025-03-29 19:52:59.999,150322.469934,601,63.9185,116330.51512,0
2633,2025-03-29 19:53:00,1820.0,1820.59,1819.78,1820.2,103.3863,2025-03-29 19:53:59.999,188168.368336,757,42.4571,77272.016249,0
2634,2025-03-29 19:54:00,1820.2,1821.44,1819.39,1821.09,125.9376,2025-03-29 19:54:59.999,229300.625444,1039,106.5232,193951.098666,0
2635,2025-03-29 19:55:00,1821.09,1821.45,1820.82,1821.45,101.9613,2025-03-29 19:55:59.999,185688.677412,707,54.5504,99341.504462,0
2636,2025-03-29 19:56:00,1821.46,1823.0,1821.46,1822.99,150.6817,2025-03-29 19:56:59.999,274537.735603,873,132.5327,241468.337126,0
2637,2025-03-29 19:57:00,1822.99,1823.92,1822.72,1823.66,393.9045,2025-03-29 19:57:59.999,718266.036489,1410,275.2224,501841.674803,0
2638,2025-03-29 19:58:00,1823.66,1828.62,1823.66,1826.76,889.0712,2025-03-29 19:58:59.999,1624104.465266,3529,588.2285,1074441.021586,0
2639,2025-03-29 19:59:00,1826.76,1827.5,1826.0,1827.5,264.6063,2025-03-29 19:59:59.999,483363.447763,1411,122.3874,223579.234457,0
2640,2025-03-29 20:00:00,1827.5,1827.6,1824.52,1824.6,305.2735,2025-03-29 20:00:59.999,557361.551171,1748,87.8677,160447.355546,0
2641,2025-03-29 20:01:00,1824.61,1826.19,1824.28,1826.19,267.1806,2025-03-29 20:01:59.999,487687.209638,1756,176.2472,321690.468619,0
2642,2025-03-29 20:02:00,1826.18,1828.15,1825.4,1825.89,587.2107,2025-03-29 20:02:59.999,1072551.8485,2156,335.4989,612703.961584,0
2643,2025-03-29 20:03:00,1825.9,1826.07,1822.15,1822.15,218.6585,2025-03-29 20:03:59.999,398808.092299,1120,18.4962,33763.26158,0
2644,2025-03-29 20:04:00,1822.16,1822.16,1821.21,1821.21,71.6016,2025-03-29 20:04:59.999,130432.339517,643,36.3963,66294.933416,0
2645,2025-03-29 20:05:00,1821.21,1821.22,1819.19,1820.53,382.5444,2025-03-29 20:05:59.999,696295.010998,1288,123.1739,224192.687473,0
2646,2025-03-29 20:06:00,1820.5,1820.5,1817.55,1818.3,528.4082,2025-03-29 20:06:59.999,960913.441396,1901,200.3063,364195.637297,0
2647,2025-03-29 20:07:00,1818.31,1819.58,1816.12,1816.64,421.5254,2025-03-29 20:07:59.999,766044.6508,2030,90.7673,164953.159663,0
2648,2025-03-29 20:08:00,1816.64,1819.86,1816.0,1819.86,277.9051,2025-03-29 20:08:59.999,505059.668191,1814,234.5316,426212.619919,0
2649,2025-03-29 20:09:00,1819.87,1821.67,1819.51,1820.6,449.671,2025-03-29 20:09:59.999,818719.523727,1343,202.9492,369443.232279,0
2650,2025-03-29 20:10:00,1820.59,1820.59,1818.8,1819.42,130.3921,2025-03-29 20:10:59.999,237248.386029,1148,69.0542,125634.780253,0
2651,2025-03-29 20:11:00,1819.42,1823.24,1819.13,1822.56,596.6323,2025-03-29 20:11:59.999,1087149.137162,1359,323.8054,589844.488875,0
2652,2025-03-29 20:12:00,1822.56,1822.56,1819.24,1819.56,406.277,2025-03-29 20:12:59.999,739767.446351,1485,134.3441,244539.57044,0
2653,2025-03-29 20:13:00,1819.57,1820.54,1818.52,1818.52,392.3108,2025-03-29 20:13:59.999,713860.541827,1463,110.7532,201523.391508,0
2654,2025-03-29 20:14:00,1818.53,1819.3,1817.14,1817.22,166.0303,2025-03-29 20:14:59.999,301789.405153,1083,45.268,82276.658824,0
2655,2025-03-29 20:15:00,1817.21,1817.73,1816.23,1816.96,436.3044,2025-03-29 20:15:59.999,792750.704484,1357,373.7153,679002.315689,0
2656,2025-03-29 20:16:00,1816.96,1818.19,1816.92,1817.09,155.3136,2025-03-29 20:16:59.999,282281.936169,910,92.6101,168310.591055,0
2657,2025-03-29 20:17:00,1817.1,1817.6,1816.16,1816.27,226.8851,2025-03-29 20:17:59.999,412166.547948,1075,80.7654,146709.780672,0
2658,2025-03-29 20:18:00,1816.27,1819.91,1816.16,1819.22,433.7794,2025-03-29 20:18:59.999,788874.384949,1888,349.3854,635386.542925,0
2659,2025-03-29 20:19:00,1819.22,1819.28,1816.52,1817.31,326.9593,2025-03-29 20:19:59.999,594241.115117,1389,129.1606,234697.099314,0
2660,2025-03-29 20:20:00,1817.31,1818.6,1817.31,1818.6,373.5944,2025-03-29 20:20:59.999,679164.433771,1686,110.8679,201525.703427,0
2661,2025-03-29 20:21:00,1818.59,1819.88,1818.18,1818.97,210.1313,2025-03-29 20:21:59.999,382268.606301,1228,69.4921,126413.900568,0
2662,2025-03-29 20:22:00,1818.98,1820.66,1818.81,1820.6,54.2406,2025-03-29 20:22:59.999,98700.989593,646,40.4254,73557.733829,0
2663,2025-03-29 20:23:00,1820.6,1822.72,1820.6,1822.35,208.2462,2025-03-29 20:23:59.999,379389.218184,977,167.8071,305700.697349,0
2664,2025-03-29 20:24:00,1822.34,1822.34,1820.7,1820.84,43.3979,2025-03-29 20:24:59.999,79039.811097,476,9.2043,16762.227414,0
2665,2025-03-29 20:25:00,1820.85,1820.85,1819.7,1819.88,108.6559,2025-03-29 20:25:59.999,197753.937678,913,70.4252,128169.612798,0
2666,2025-03-29 20:26:00,1819.87,1821.56,1819.84,1821.56,43.0412,2025-03-29 20:26:59.999,78376.105465,541,40.51,73766.182171,0
2667,2025-03-29 20:27:00,1821.55,1822.54,1820.66,1822.53,320.5858,2025-03-29 20:27:59.999,583941.328309,1279,261.7845,476839.409229,0
2668,2025-03-29 20:28:00,1822.53,1822.54,1820.89,1820.9,67.6038,2025-03-29 20:28:59.999,123125.994228,509,29.5868,53882.195612,0
2669,2025-03-29 20:29:00,1820.89,1822.23,1820.89,1821.66,117.7224,2025-03-29 20:29:59.999,214460.26484,736,61.4194,111866.082169,0
2670,2025-03-29 20:30:00,1821.65,1822.44,1820.77,1822.43,343.7844,2025-03-29 20:30:59.999,626210.482204,1670,252.3302,459607.216548,0
2671,2025-03-29 20:31:00,1822.44,1824.04,1822.44,1824.04,138.4378,2025-03-29 20:31:59.999,252413.786339,1487,107.7161,196396.324009,0
2672,2025-03-29 20:32:00,1824.05,1824.25,1823.03,1823.31,106.9808,2025-03-29 20:32:59.999,195098.322429,1149,43.7948,79856.059485,0
2673,2025-03-29 20:33:00,1823.31,1824.25,1822.23,1823.51,106.8608,2025-03-29 20:33:59.999,194814.638846,1294,70.5742,128651.779619,0
2674,2025-03-29 20:34:00,1823.51,1825.0,1823.24,1824.51,211.2683,2025-03-29 20:34:59.999,385427.91226,1422,145.028,264582.660147,0
2675,2025-03-29 20:35:00,1824.52,1824.75,1823.06,1824.28,143.3787,2025-03-29 20:35:59.999,261491.552177,905,50.1707,91505.284817,0
2676,2025-03-29 20:36:00,1824.28,1826.76,1824.28,1826.01,280.6415,2025-03-29 20:36:59.999,512360.425981,1379,168.3532,307359.748855,0
2677,2025-03-29 20:37:00,1826.01,1826.01,1823.28,1823.28,127.3777,2025-03-29 20:37:59.999,232393.952564,1040,15.0255,27413.03333,0
2678,2025-03-29 20:38:00,1823.28,1823.62,1822.82,1823.62,239.6852,2025-03-29 20:38:59.999,436953.59734,611,74.0438,134986.538337,0
2679,2025-03-29 20:39:00,1823.61,1823.62,1821.36,1822.21,370.7845,2025-03-29 20:39:59.999,675679.788573,1165,183.6291,334588.404504,0
2680,2025-03-29 20:40:00,1822.21,1822.68,1821.01,1821.43,168.5903,2025-03-29 20:40:59.999,307121.453807,860,68.2811,124369.197488,0
2681,2025-03-29 20:41:00,1821.43,1821.96,1820.63,1820.63,133.6323,2025-03-29 20:41:59.999,243392.083495,596,88.5101,161217.22295,0
2682,2025-03-29 20:42:00,1820.64,1820.95,1820.0,1820.0,95.5894,2025-03-29 20:42:59.999,174028.87025,552,15.7098,28601.524009,0
2683,2025-03-29 20:43:00,1820.0,1821.22,1820.0,1820.0,151.8506,2025-03-29 20:43:59.999,276480.238445,798,130.9029,238339.886943,0
2684,2025-03-29 20:44:00,1820.01,1820.01,1817.08,1817.57,540.8674,2025-03-29 20:44:59.999,983320.141361,1029,201.8989,366985.854682,0
2685,2025-03-29 20:45:00,1817.57,1818.88,1816.86,1818.88,395.3179,2025-03-29 20:45:59.999,718752.39704,1250,268.6697,488482.17693,0
2686,2025-03-29 20:46:00,1818.88,1819.02,1816.93,1816.93,49.8352,2025-03-29 20:46:59.999,90602.584111,378,13.777,25049.854791,0
2687,2025-03-29 20:47:00,1816.93,1816.93,1814.85,1816.08,361.8352,2025-03-29 20:47:59.999,656922.914292,1177,223.0717,404970.658105,0
2688,2025-03-29 20:48:00,1816.08,1817.0,1814.96,1814.98,126.0151,2025-03-29 20:48:59.999,228868.887039,946,38.6267,70157.973303,0
2689,2025-03-29 20:49:00,1814.97,1815.6,1812.62,1814.26,377.7487,2025-03-29 20:49:59.999,685177.019089,1559,247.5742,449035.270923,0
2690,2025-03-29 20:50:00,1814.26,1815.0,1813.72,1813.72,180.2566,2025-03-29 20:50:59.999,327054.481225,1183,70.9551,128733.347285,0
2691,2025-03-29 20:51:00,1813.72,1814.01,1812.96,1813.67,143.0882,2025-03-29 20:51:59.999,259460.851577,1313,77.3296,140211.352555,0
2692,2025-03-29 20:52:00,1813.67,1814.14,1813.4,1813.46,88.5769,2025-03-29 20:52:59.999,160651.50359,820,56.8677,103139.100308,0
2693,2025-03-29 20:53:00,1813.46,1815.73,1813.46,1815.72,267.0638,2025-03-29 20:53:59.999,484602.302412,1480,228.2835,414227.762189,0
2694,2025-03-29 20:54:00,1815.72,1816.5,1815.12,1816.44,231.1874,2025-03-29 20:54:59.999,419804.492828,877,187.7072,340856.6841,0
2695,2025-03-29 20:55:00,1816.43,1816.43,1814.65,1815.85,159.2692,2025-03-29 20:55:59.999,289154.289805,783,66.028,119860.348254,0
2696,2025-03-29 20:56:00,1815.86,1816.17,1815.64,1815.76,139.2764,2025-03-29 20:56:59.999,252925.076135,480,77.8524,141372.299878,0
2697,2025-03-29 20:57:00,1815.75,1817.87,1814.83,1817.87,272.5749,2025-03-29 20:57:59.999,494962.26653,1257,241.3122,438204.201386,0
2698,2025-03-29 20:58:00,1817.87,1818.15,1816.6,1816.61,89.7061,2025-03-29 20:58:59.999,163059.03832,615,31.1506,56622.778886,0
2699,2025-03-29 20:59:00,1816.6,1817.76,1816.6,1817.76,137.8308,2025-03-29 20:59:59.999,250440.314727,741,119.654,217411.694621,0
2700,2025-03-29 21:00:00,1817.75,1824.46,1817.68,1819.63,1118.1555,2025-03-29 21:00:59.999,2035661.986146,4557,436.8076,795112.479592,0
2701,2025-03-29 21:01:00,1819.63,1821.7,1818.86,1819.02,302.3558,2025-03-29 21:01:59.999,550281.625519,1456,71.894,130880.058153,0
2702,2025-03-29 21:02:00,1819.02,1820.15,1817.76,1818.42,228.5655,2025-03-29 21:02:59.999,415741.871488,1340,68.9299,125368.545659,0
2703,2025-03-29 21:03:00,1818.43,1818.97,1815.6,1815.61,228.871,2025-03-29 21:03:59.999,415909.657107,1277,127.0457,230900.655903,0
2704,2025-03-29 21:04:00,1815.61,1815.93,1814.23,1815.92,338.0992,2025-03-29 21:04:59.999,613732.545592,1101,119.8441,217514.697347,0
2705,2025-03-29 21:05:00,1815.92,1817.59,1814.33,1816.88,172.9185,2025-03-29 21:05:59.999,313984.734992,1148,110.9314,201411.926619,0
2706,2025-03-29 21:06:00,1816.88,1817.55,1816.33,1816.99,247.2066,2025-03-29 21:06:59.999,449162.950729,1009,90.9732,165278.470314,0
2707,2025-03-29 21:07:00,1816.99,1820.21,1816.99,1820.2,296.0675,2025-03-29 21:07:59.999,538332.224348,1196,261.1691,474840.993082,0
2708,2025-03-29 21:08:00,1820.21,1821.02,1819.7,1820.65,144.8775,2025-03-29 21:08:59.999,263727.705921,599,80.7665,147030.646759,0
2709,2025-03-29 21:09:00,1820.66,1821.22,1820.17,1821.22,113.1429,2025-03-29 21:09:59.999,206005.339021,576,38.5725,70231.637103,0
2710,2025-03-29 21:10:00,1821.22,1822.41,1821.21,1821.8,118.1324,2025-03-29 21:10:59.999,215224.428544,702,68.702,125152.269547,0
2711,2025-03-29 21:11:00,1821.8,1823.62,1821.27,1823.18,234.5742,2025-03-29 21:11:59.999,427527.429757,1031,203.6866,371238.135821,0
2712,2025-03-29 21:12:00,1823.18,1824.62,1823.18,1823.61,549.1461,2025-03-29 21:12:59.999,1001613.961628,1350,226.9992,414004.455658,0
2713,2025-03-29 21:13:00,1823.66,1824.1,1823.46,1823.46,206.883,2025-03-29 21:13:59.999,377351.430103,685,51.416,93777.930323,0
2714,2025-03-29 21:14:00,1823.46,1824.22,1823.31,1823.49,53.9801,2025-03-29 21:14:59.999,98443.695368,557,41.627,75914.000663,0
2715,2025-03-29 21:15:00,1823.49,1823.8,1822.4,1822.61,111.1717,2025-03-29 21:15:59.999,202679.685014,791,42.6815,77805.831813,0
2716,2025-03-29 21:16:00,1822.62,1823.24,1821.65,1821.94,121.8648,2025-03-29 21:16:59.999,222082.559041,644,62.0292,113040.812753,0
2717,2025-03-29 21:17:00,1821.94,1822.74,1821.66,1822.38,100.6165,2025-03-29 21:17:59.999,183339.550538,582,70.9242,129226.023418,0
2718,2025-03-29 21:18:00,1822.39,1822.39,1821.49,1822.0,101.9464,2025-03-29 21:18:59.999,185709.31326,551,42.8972,78144.593769,0
2719,2025-03-29 21:19:00,1821.99,1822.63,1821.4,1822.63,59.5299,2025-03-29 21:19:59.999,108461.598433,487,46.118,84028.415586,0
2720,2025-03-29 21:20:00,1822.63,1824.03,1822.62,1823.7,59.0402,2025-03-29 21:20:59.999,107657.591991,657,38.3039,69837.366795,0
2721,2025-03-29 21:21:00,1823.7,1824.47,1823.69,1824.46,39.1777,2025-03-29 21:21:59.999,71469.396653,347,36.4164,66431.796167,0
2722,2025-03-29 21:22:00,1824.47,1825.16,1824.26,1824.69,114.06,2025-03-29 21:22:59.999,208134.013175,597,54.9184,100212.438469,0
2723,2025-03-29 21:23:00,1824.69,1824.69,1823.03,1823.11,109.0667,2025-03-29 21:23:59.999,198910.258994,460,34.5637,63027.631697,0
2724,2025-03-29 21:24:00,1823.11,1823.47,1822.94,1823.47,121.6521,2025-03-29 21:24:59.999,221793.233939,429,60.8654,110969.423675,0
2725,2025-03-29 21:25:00,1823.47,1824.02,1822.22,1822.43,80.2644,2025-03-29 21:25:59.999,146333.192939,634,29.2522,53332.267887,0
2726,2025-03-29 21:26:00,1822.42,1822.42,1821.45,1821.45,87.518,2025-03-29 21:26:59.999,159444.742524,502,16.4799,30023.330401,0
2727,2025-03-29 21:27:00,1821.43,1821.43,1821.21,1821.22,31.947,2025-03-29 21:27:59.999,58185.338653,211,9.6755,17622.299989,0
2728,2025-03-29 21:28:00,1821.21,1821.22,1820.72,1820.73,153.5506,2025-03-29 21:28:59.999,279623.716586,238,75.2354,137009.447693,0
2729,2025-03-29 21:29:00,1820.73,1822.17,1820.71,1820.71,117.312,2025-03-29 21:29:59.999,213648.084076,762,77.5941,141290.407799,0
2730,2025-03-29 21:30:00,1820.72,1820.72,1818.18,1818.94,172.3851,2025-03-29 21:30:59.999,313587.876076,798,63.5917,115651.358398,0
2731,2025-03-29 21:31:00,1818.93,1818.94,1814.92,1815.19,168.9363,2025-03-29 21:31:59.999,306922.540699,1083,17.071,30997.267827,0
2732,2025-03-29 21:32:00,1815.19,1818.25,1815.19,1818.25,369.0156,2025-03-29 21:32:59.999,670221.654806,1295,232.9152,423016.54194,0
2733,2025-03-29 21:33:00,1818.25,1818.25,1815.22,1815.23,145.2197,2025-03-29 21:33:59.999,263824.455347,869,32.1632,58435.124704,0
2734,2025-03-29 21:34:00,1815.23,1816.83,1814.14,1816.62,271.66,2025-03-29 21:34:59.999,493098.125441,1659,98.5296,178843.635585,0
2735,2025-03-29 21:35:00,1816.62,1817.41,1814.14,1817.4,464.7782,2025-03-29 21:35:59.999,843900.744354,1690,286.4498,520020.806789,0
2736,2025-03-29 21:36:00,1817.4,1817.4,1815.01,1815.05,117.0141,2025-03-29 21:36:59.999,212525.959945,959,50.5302,91750.069288,0
2737,2025-03-29 21:37:00,1815.06,1816.21,1815.0,1815.29,65.3293,2025-03-29 21:37:59.999,118601.695261,670,37.7804,68578.094673,0
2738,2025-03-29 21:38:00,1815.3,1816.62,1815.29,1816.24,106.1779,2025-03-29 21:38:59.999,192840.023116,763,37.7348,68518.976368,0
2739,2025-03-29 21:39:00,1816.23,1817.47,1815.22,1817.29,115.1571,2025-03-29 21:39:59.999,209145.254381,1088,93.7341,170223.358225,0
2740,2025-03-29 21:40:00,1817.3,1817.96,1816.23,1817.24,147.1958,2025-03-29 21:40:59.999,267514.403698,1213,72.2835,131342.135031,0
2741,2025-03-29 21:41:00,1817.23,1819.25,1817.14,1819.2,139.7989,2025-03-29 21:41:59.999,254198.158294,1011,93.9196,170734.839905,0
2742,2025-03-29 21:42:00,1819.2,1820.26,1819.19,1819.2,109.9474,2025-03-29 21:42:59.999,200048.35349,835,90.6491,164932.383643,0
2743,2025-03-29 21:43:00,1819.19,1819.45,1818.19,1819.27,89.6512,2025-03-29 21:43:59.999,163070.307865,808,34.6661,63046.882482,0
2744,2025-03-29 21:44:00,1819.28,1819.96,1819.16,1819.7,86.3521,2025-03-29 21:44:59.999,157122.363318,740,44.4553,80885.266867,0
2745,2025-03-29 21:45:00,1819.71,1819.84,1819.16,1819.83,79.4606,2025-03-29 21:45:59.999,144587.101347,456,70.7083,128663.174007,0
2746,2025-03-29 21:46:00,1819.83,1819.83,1817.18,1817.94,145.3151,2025-03-29 21:46:59.999,264191.617944,1103,56.6714,103018.698335,0
2747,2025-03-29 21:47:00,1817.94,1819.42,1817.94,1819.42,44.7335,2025-03-29 21:47:59.999,81347.678275,627,29.3317,53339.787999,0
2748,2025-03-29 21:48:00,1819.42,1819.98,1819.42,1819.78,19.4144,2025-03-29 21:48:59.999,35330.372695,459,11.6189,21143.919522,0
2749,2025-03-29 21:49:00,1819.79,1820.11,1819.77,1819.78,40.6319,2025-03-29 21:49:59.999,73943.616614,382,27.6724,50358.54334,0
2750,2025-03-29 21:50:00,1819.78,1820.07,1818.97,1819.02,41.8396,2025-03-29 21:50:59.999,76127.352455,571,24.2584,44137.011094,0
2751,2025-03-29 21:51:00,1819.01,1819.34,1818.54,1818.7,63.2741,2025-03-29 21:51:59.999,115099.374553,786,28.0172,50962.486195,0
2752,2025-03-29 21:52:00,1818.71,1819.25,1818.11,1818.83,63.0792,2025-03-29 21:52:59.999,114718.630117,957,23.838,43355.356397,0
2753,2025-03-29 21:53:00,1818.84,1821.22,1818.79,1820.88,140.0131,2025-03-29 21:53:59.999,254883.65959,1556,83.972,152844.000458,0
2754,2025-03-29 21:54:00,1820.88,1821.26,1819.56,1820.2,106.6548,2025-03-29 21:54:59.999,194156.732324,1201,75.7341,137869.317849,0
2755,2025-03-29 21:55:00,1820.2,1821.0,1820.2,1820.99,23.8571,2025-03-29 21:55:59.999,43438.425046,345,17.325,31544.086702,0
2756,2025-03-29 21:56:00,1821.0,1822.09,1820.99,1822.09,45.3601,2025-03-29 21:56:59.999,82623.881184,628,40.2843,73377.165303,0
2757,2025-03-29 21:57:00,1822.09,1822.41,1821.47,1821.74,78.6331,2025-03-29 21:57:59.999,143265.499235,794,49.1171,89481.314306,0
2758,2025-03-29 21:58:00,1821.75,1821.75,1818.32,1818.32,105.7305,2025-03-29 21:58:59.999,192442.069609,849,17.8906,32547.675789,0
2759,2025-03-29 21:59:00,1818.32,1818.32,1816.79,1817.69,127.1915,2025-03-29 21:59:59.999,231164.323984,1067,43.4688,78990.441176,0
2760,2025-03-29 22:00:00,1817.7,1817.7,1815.56,1816.42,130.0305,2025-03-29 22:00:59.999,236191.872236,970,25.8436,46937.150655,0
2761,2025-03-29 22:01:00,1816.43,1817.46,1816.1,1817.46,82.8439,2025-03-29 22:01:59.999,150493.966745,1137,55.9077,101564.985575,0
2762,2025-03-29 22:02:00,1817.47,1818.54,1816.42,1816.7,219.0233,2025-03-29 22:02:59.999,398065.869378,1419,127.2467,231249.641632,0
2763,2025-03-29 22:03:00,1816.71,1817.41,1815.86,1815.87,165.1042,2025-03-29 22:03:59.999,299960.688067,1000,81.4065,147895.10111,0
2764,2025-03-29 22:04:00,1815.86,1816.27,1815.64,1815.64,88.7331,2025-03-29 22:04:59.999,161143.368621,729,48.8117,88644.467736,0
2765,2025-03-29 22:05:00,1815.65,1815.66,1815.0,1815.52,105.5173,2025-03-29 22:05:59.999,191546.025809,758,63.2818,114872.683155,0
2766,2025-03-29 22:06:00,1815.51,1818.29,1815.43,1818.29,81.5225,2025-03-29 22:06:59.999,148122.789132,920,65.9477,119821.153025,0
2767,2025-03-29 22:07:00,1818.29,1818.29,1816.9,1816.9,73.1023,2025-03-29 22:07:59.999,132879.505217,521,8.6684,15754.065254,0
2768,2025-03-29 22:08:00,1816.91,1816.91,1815.6,1815.62,63.7065,2025-03-29 22:08:59.999,115698.159068,495,14.3999,26148.935631,0
2769,2025-03-29 22:09:00,1815.63,1816.74,1815.62,1816.5,66.0418,2025-03-29 22:09:59.999,119946.851469,632,54.0004,98074.630545,0
2770,2025-03-29 22:10:00,1816.5,1816.5,1815.01,1815.8,59.0834,2025-03-29 22:10:59.999,107272.130975,687,19.8032,35952.866669,0
2771,2025-03-29 22:11:00,1815.8,1816.5,1815.8,1815.83,45.4781,2025-03-29 22:11:59.999,82596.315395,493,32.932,59808.97271,0
2772,2025-03-29 22:12:00,1815.84,1816.19,1815.51,1816.19,39.5825,2025-03-29 22:12:59.999,71880.630604,425,31.5202,57240.668826,0
2773,2025-03-29 22:13:00,1816.19,1817.24,1816.18,1817.07,48.9966,2025-03-29 22:13:59.999,89019.347344,632,36.3105,65968.588276,0
2774,2025-03-29 22:14:00,1817.07,1818.16,1817.07,1818.02,52.8272,2025-03-29 22:14:59.999,96023.646918,445,33.9256,61664.178107,0
2775,2025-03-29 22:15:00,1818.02,1819.14,1817.7,1818.12,108.1692,2025-03-29 22:15:59.999,196708.743169,629,57.4478,104472.181519,0
2776,2025-03-29 22:16:00,1818.12,1818.13,1816.65,1816.82,105.0569,2025-03-29 22:16:59.999,190919.10511,500,41.2993,75038.153803,0
2777,2025-03-29 22:17:00,1816.82,1817.63,1816.82,1817.17,82.0031,2025-03-29 22:17:59.999,149025.814097,630,43.5857,79199.537299,0
2778,2025-03-29 22:18:00,1817.18,1817.8,1817.17,1817.8,39.2166,2025-03-29 22:18:59.999,71280.485859,439,20.2802,36859.134983,0
2779,2025-03-29 22:19:00,1817.79,1819.25,1817.79,1819.24,22.4919,2025-03-29 22:19:59.999,40903.591101,416,20.4663,37219.544522,0
2780,2025-03-29 22:20:00,1819.24,1819.59,1818.55,1818.55,69.0186,2025-03-29 22:20:59.999,125572.660535,370,47.9932,87319.864654,0
2781,2025-03-29 22:21:00,1818.56,1818.87,1818.36,1818.86,21.7996,2025-03-29 22:21:59.999,39644.641061,267,10.4761,19052.227237,0
2782,2025-03-29 22:22:00,1818.87,1819.47,1818.71,1818.72,52.9606,2025-03-29 22:22:59.999,96342.730953,440,41.6109,75694.618738,0
2783,2025-03-29 22:23:00,1818.71,1818.71,1817.21,1817.22,45.6213,2025-03-29 22:23:59.999,82938.108225,443,12.7274,23137.380218,0
2784,2025-03-29 22:24:00,1817.21,1817.49,1817.16,1817.39,75.8692,2025-03-29 22:24:59.999,137875.9594,425,60.4446,109844.83465,0
2785,2025-03-29 22:25:00,1817.39,1817.39,1816.58,1817.1,70.8477,2025-03-29 22:25:59.999,128717.030904,431,53.2875,96807.429348,0
2786,2025-03-29 22:26:00,1817.1,1817.1,1816.65,1816.79,37.1229,2025-03-29 22:26:59.999,67452.266691,331,12.8476,23343.753746,0
2787,2025-03-29 22:27:00,1816.78,1817.1,1816.6,1816.61,27.1203,2025-03-29 22:27:59.999,49273.838388,422,10.8763,19760.328987,0
2788,2025-03-29 22:28:00,1816.61,1818.19,1816.61,1818.18,68.1651,2025-03-29 22:28:59.999,123880.239896,809,56.7581,103154.218788,0
2789,2025-03-29 22:29:00,1818.18,1818.99,1818.14,1818.99,25.1492,2025-03-29 22:29:59.999,45731.630026,439,18.244,33175.048838,0
2790,2025-03-29 22:30:00,1819.0,1819.25,1818.99,1819.25,9.8392,2025-03-29 22:30:59.999,17898.939034,246,7.1542,13014.399144,0
2791,2025-03-29 22:31:00,1819.25,1819.7,1819.14,1819.69,45.4698,2025-03-29 22:31:59.999,82727.771818,424,15.2216,27695.736304,0
2792,2025-03-29 22:32:00,1819.7,1820.21,1819.54,1819.55,39.3429,2025-03-29 22:32:59.999,71597.015604,554,19.4718,35435.182428,0
2793,2025-03-29 22:33:00,1819.55,1819.76,1818.0,1818.0,77.7617,2025-03-29 22:33:59.999,141443.404435,697,26.9653,49055.800066,0
2794,2025-03-29 22:34:00,1818.0,1818.01,1816.61,1816.61,58.5191,2025-03-29 22:34:59.999,106340.081772,390,22.1258,40205.60761,0
2795,2025-03-29 22:35:00,1816.62,1817.19,1816.61,1816.92,93.5542,2025-03-29 22:35:59.999,169965.710939,632,83.6224,151918.755253,0
2796,2025-03-29 22:36:00,1816.93,1817.33,1816.92,1817.32,20.251,2025-03-29 22:36:59.999,36798.667669,327,13.4867,24507.742215,0
2797,2025-03-29 22:37:00,1817.32,1817.95,1817.24,1817.31,60.7824,2025-03-29 22:37:59.999,110481.153546,784,21.5034,39080.020713,0
2798,2025-03-29 22:38:00,1817.31,1817.35,1815.92,1815.95,167.7211,2025-03-29 22:38:59.999,304716.67792,526,21.9036,39803.281721,0
2799,2025-03-29 22:39:00,1815.94,1816.03,1815.22,1815.22,44.5689,2025-03-29 22:39:59.999,80923.699341,486,12.7154,23088.668319,0
2800,2025-03-29 22:40:00,1815.22,1815.23,1814.14,1814.14,198.2322,2025-03-29 22:40:59.999,359685.500605,812,113.9456,206740.3376,0
2801,2025-03-29 22:41:00,1814.15,1815.08,1813.76,1815.08,363.2563,2025-03-29 22:41:59.999,658988.005211,1180,312.6935,567257.733172,0
2802,2025-03-29 22:42:00,1815.09,1815.45,1814.68,1815.15,53.8076,2025-03-29 22:42:59.999,97665.258883,595,41.9567,76154.026412,0
2803,2025-03-29 22:43:00,1815.15,1816.1,1815.15,1816.09,72.3451,2025-03-29 22:43:59.999,131351.447092,445,57.263,103968.731986,0
2804,2025-03-29 22:44:00,1816.1,1816.1,1815.46,1815.89,36.337,2025-03-29 22:44:59.999,65980.563926,338,15.7731,28640.18392,0
2805,2025-03-29 22:45:00,1815.89,1816.17,1814.99,1814.99,91.8328,2025-03-29 22:45:59.999,166753.853162,705,16.9183,30721.783194,0
2806,2025-03-29 22:46:00,1814.99,1814.99,1811.6,1813.45,522.8453,2025-03-29 22:46:59.999,947728.554676,2238,269.1629,487830.533958,0
2807,2025-03-29 22:47:00,1813.45,1815.16,1812.81,1815.16,152.3483,2025-03-29 22:47:59.999,276334.531294,1316,132.7652,240822.435112,0
2808,2025-03-29 22:48:00,1815.16,1815.16,1814.4,1814.4,40.6718,2025-03-29 22:48:59.999,73819.202739,336,22.088,40089.440882,0
2809,2025-03-29 22:49:00,1814.4,1814.4,1813.62,1813.63,44.7269,2025-03-29 22:49:59.999,81133.024448,480,27.9204,50645.508369,0
2810,2025-03-29 22:50:00,1813.63,1814.26,1813.0,1814.26,65.1894,2025-03-29 22:50:59.999,118232.072654,793,47.2405,85682.891186,0
2811,2025-03-29 22:51:00,1814.26,1814.61,1813.32,1813.33,51.1748,2025-03-29 22:51:59.999,92810.404129,532,26.6351,48304.843839,0
2812,2025-03-29 22:52:00,1813.33,1814.84,1813.13,1814.84,137.7753,2025-03-29 22:52:59.999,249943.537879,711,136.1765,247043.893597,0
2813,2025-03-29 22:53:00,1814.85,1815.76,1814.85,1815.72,52.2062,2025-03-29 22:53:59.999,94774.966472,424,45.6265,82828.984223,0
2814,2025-03-29 22:54:00,1815.73,1816.77,1815.72,1816.76,54.2577,2025-03-29 22:54:59.999,98543.616732,451,49.2265,89404.233353,0
2815,2025-03-29 22:55:00,1816.77,1818.25,1816.76,1818.25,132.5244,2025-03-29 22:55:59.999,240869.537643,784,116.6387,211993.927235,0
2816,2025-03-29 22:56:00,1818.24,1818.29,1817.42,1817.58,44.352,2025-03-29 22:56:59.999,80637.831683,464,7.7743,14133.813885,0
2817,2025-03-29 22:57:00,1817.57,1818.24,1817.38,1818.24,53.4357,2025-03-29 22:57:59.999,97138.095233,585,40.4809,73590.510167,0
2818,2025-03-29 22:58:00,1818.24,1818.37,1817.87,1818.36,29.1489,2025-03-29 22:58:59.999,52997.748049,313,15.6678,28486.297452,0
2819,2025-03-29 22:59:00,1818.37,1818.37,1817.49,1817.49,51.7517,2025-03-29 22:59:59.999,94077.566358,281,15.6823,28507.76414,0
2820,2025-03-29 23:00:00,1817.49,1817.5,1816.55,1816.56,84.9343,2025-03-29 23:00:59.999,154328.40485,481,19.8527,36078.414817,0
2821,2025-03-29 23:01:00,1816.56,1818.47,1816.55,1817.41,109.6921,2025-03-29 23:01:59.999,199385.279199,1030,66.4865,120846.339719,0
2822,2025-03-29 23:02:00,1817.41,1817.5,1816.81,1817.5,43.6625,2025-03-29 23:02:59.999,79347.320835,391,14.8927,27065.006162,0
2823,2025-03-29 23:03:00,1817.5,1817.91,1816.66,1816.67,53.329,2025-03-29 23:03:59.999,96919.747791,471,5.2576,9554.396873,0
2824,2025-03-29 23:04:00,1816.66,1816.66,1814.35,1814.64,126.1418,2025-03-29 23:04:59.999,228950.052506,703,44.6267,80990.394178,0
2825,2025-03-29 23:05:00,1814.64,1816.07,1814.59,1816.07,67.7467,2025-03-29 23:05:59.999,122958.425029,803,39.6849,72027.826451,0
2826,2025-03-29 23:06:00,1816.08,1816.76,1816.08,1816.41,30.8754,2025-03-29 23:06:59.999,56083.42205,516,15.3986,27968.686146,0
2827,2025-03-29 23:07:00,1816.41,1817.76,1816.21,1817.75,89.196,2025-03-29 23:07:59.999,162063.549603,648,77.0085,139917.231401,0
2828,2025-03-29 23:08:00,1817.75,1819.61,1817.75,1819.61,69.6468,2025-03-29 23:08:59.999,126657.156427,695,61.9967,112743.805876,0
2829,2025-03-29 23:09:00,1819.62,1819.62,1818.79,1818.8,60.3587,2025-03-29 23:09:59.999,109808.820153,364,33.5079,60958.606431,0
2830,2025-03-29 23:10:00,1818.79,1819.67,1818.7,1819.25,72.085,2025-03-29 23:10:59.999,131141.245546,678,43.215,78616.204403,0
2831,2025-03-29 23:11:00,1819.24,1820.71,1819.24,1820.25,100.4945,2025-03-29 23:11:59.999,182921.025311,575,68.4783,124631.842349,0
2832,2025-03-29 23:12:00,1820.26,1820.26,1819.83,1819.96,70.3861,2025-03-29 23:12:59.999,128105.906599,368,24.919,45350.806123,0
2833,2025-03-29 23:13:00,1819.96,1820.37,1819.8,1820.36,38.2937,2025-03-29 23:13:59.999,69696.204113,439,27.8172,50627.743912,0
2834,2025-03-29 23:14:00,1820.36,1820.36,1819.54,1819.64,31.1241,2025-03-29 23:14:59.999,56646.422806,303,8.9071,16210.463796,0
2835,2025-03-29 23:15:00,1819.63,1820.73,1819.47,1820.73,51.7288,2025-03-29 23:15:59.999,94150.431332,585,39.5172,71926.773535,0
2836,2025-03-29 23:16:00,1820.73,1821.5,1820.25,1821.29,144.4889,2025-03-29 23:16:59.999,263114.750778,981,117.445,213868.444445,0
2837,2025-03-29 23:17:00,1821.28,1822.27,1821.01,1821.01,120.1216,2025-03-29 23:17:59.999,218824.765481,821,38.6879,70480.27998,0
2838,2025-03-29 23:18:00,1821.01,1821.58,1821.01,1821.26,64.1468,2025-03-29 23:18:59.999,116826.946424,552,43.3676,78982.029062,0
2839,2025-03-29 23:19:00,1821.26,1821.71,1820.0,1820.01,82.763,2025-03-29 23:19:59.999,150706.501619,708,28.6674,52197.886396,0
2840,2025-03-29 23:20:00,1820.01,1820.01,1818.4,1818.4,101.5558,2025-03-29 23:20:59.999,184755.741633,515,37.4798,68180.306387,0
2841,2025-03-29 23:21:00,1818.4,1818.54,1817.98,1818.53,143.4135,2025-03-29 23:21:59.999,260775.18153,401,48.8946,88896.232382,0
2842,2025-03-29 23:22:00,1818.53,1819.27,1818.53,1819.27,66.8633,2025-03-29 23:22:59.999,121622.132544,463,41.4833,75456.988299,0
2843,2025-03-29 23:23:00,1819.27,1821.52,1819.27,1821.51,81.0808,2025-03-29 23:23:59.999,147613.490238,827,67.184,122315.680387,0
2844,2025-03-29 23:24:00,1821.52,1821.92,1821.52,1821.91,37.1701,2025-03-29 23:24:59.999,67713.826122,491,25.2662,46026.909451,0
2845,2025-03-29 23:25:00,1821.91,1822.5,1821.72,1822.49,75.1938,2025-03-29 23:25:59.999,137006.040715,517,60.8154,110807.961465,0
2846,2025-03-29 23:26:00,1822.5,1822.5,1821.83,1821.83,48.8275,2025-03-29 23:26:59.999,88974.332761,341,4.8833,8897.897921,0
2847,2025-03-29 23:27:00,1821.84,1822.23,1820.88,1821.19,409.6741,2025-03-29 23:27:59.999,746194.863233,793,118.5731,215957.954935,0
2848,2025-03-29 23:28:00,1821.2,1822.47,1821.19,1822.46,143.3007,2025-03-29 23:28:59.999,261072.315494,541,126.8182,231035.738555,0
2849,2025-03-29 23:29:00,1822.47,1822.85,1821.51,1821.51,150.306,2025-03-29 23:29:59.999,273950.261205,597,16.197,29517.961816,0
2850,2025-03-29 23:30:00,1821.51,1821.88,1821.45,1821.45,27.53,2025-03-29 23:30:59.999,50147.960642,293,18.8777,34386.406328,0
2851,2025-03-29 23:31:00,1821.45,1821.62,1820.44,1820.77,52.2296,2025-03-29 23:31:59.999,95123.543957,490,10.5199,19157.262748,0
2852,2025-03-29 23:32:00,1820.77,1820.77,1819.34,1819.35,90.4951,2025-03-29 23:32:59.999,164701.645724,600,7.1858,13077.926048,0
2853,2025-03-29 23:33:00,1819.35,1820.28,1819.19,1819.65,39.3106,2025-03-29 23:33:59.999,71527.943546,731,23.5358,42825.698341,0
2854,2025-03-29 23:34:00,1819.66,1820.66,1819.65,1820.21,32.4483,2025-03-29 23:34:59.999,59061.363243,556,15.3683,27970.316987,0
2855,2025-03-29 23:35:00,1820.2,1821.01,1820.04,1821.0,18.8209,2025-03-29 23:35:59.999,34260.458529,379,14.3111,26051.538203,0
2856,2025-03-29 23:36:00,1821.01,1821.26,1820.61,1821.26,49.8829,2025-03-29 23:36:59.999,90827.625905,358,40.6658,74045.075378,0
2857,2025-03-29 23:37:00,1821.26,1823.0,1821.26,1822.99,142.6231,2025-03-29 23:37:59.999,259933.905148,675,102.4511,186706.411962,0
2858,2025-03-29 23:38:00,1823.0,1823.0,1822.34,1822.72,100.9494,2025-03-29 23:38:59.999,183995.172605,436,39.8284,72584.796394,0
2859,2025-03-29 23:39:00,1822.73,1823.2,1822.72,1822.87,160.7222,2025-03-29 23:39:59.999,293005.698789,381,76.1082,138741.995075,0
2860,2025-03-29 23:40:00,1822.87,1823.91,1822.87,1823.26,237.0471,2025-03-29 23:40:59.999,432256.486513,804,83.9235,153011.094439,0
2861,2025-03-29 23:41:00,1823.27,1823.78,1823.26,1823.78,23.7823,2025-03-29 23:41:59.999,43369.681316,211,21.1927,38647.046467,0
2862,2025-03-29 23:42:00,1823.78,1823.78,1822.77,1823.37,87.7508,2025-03-29 23:42:59.999,159999.04664,519,36.2549,66100.491489,0
2863,2025-03-29 23:43:00,1823.37,1824.18,1823.37,1824.18,47.9838,2025-03-29 23:43:59.999,87515.443603,339,46.3421,84521.068505,0
2864,2025-03-29 23:44:00,1824.18,1824.73,1824.05,1824.06,81.6725,2025-03-29 23:44:59.999,148999.912844,556,32.091,58543.063291,0
2865,2025-03-29 23:45:00,1824.06,1824.61,1824.05,1824.61,37.1947,2025-03-29 23:45:59.999,67848.780579,271,32.2648,58856.073705,0
2866,2025-03-29 23:46:00,1824.61,1824.84,1823.41,1823.71,191.5657,2025-03-29 23:46:59.999,349476.566828,678,44.6191,81380.392031,0
2867,2025-03-29 23:47:00,1823.72,1824.24,1823.53,1824.24,21.2921,2025-03-29 23:47:59.999,38838.591104,324,16.4491,30004.685584,0
2868,2025-03-29 23:48:00,1824.25,1824.32,1823.62,1823.63,44.058,2025-03-29 23:48:59.999,80363.773511,361,17.9716,32778.019043,0
2869,2025-03-29 23:49:00,1823.62,1825.65,1823.62,1825.6,312.8742,2025-03-29 23:49:59.999,571025.589573,975,248.2235,453019.380088,0
2870,2025-03-29 23:50:00,1825.59,1826.85,1825.58,1826.43,215.2687,2025-03-29 23:50:59.999,393122.871132,698,130.9338,239124.45753,0
2871,2025-03-29 23:51:00,1826.43,1827.73,1826.43,1827.73,172.3941,2025-03-29 23:51:59.999,315000.278422,713,102.9775,188141.458321,0
2872,2025-03-29 23:52:00,1827.73,1828.1,1827.44,1827.51,173.1493,2025-03-29 23:52:59.999,316454.109673,682,124.2446,227070.387854,0
2873,2025-03-29 23:53:00,1827.52,1830.19,1827.47,1830.19,448.739,2025-03-29 23:53:59.999,820572.505127,1466,231.676,423815.503582,0
2874,2025-03-29 23:54:00,1830.18,1830.31,1829.7,1829.7,86.346,2025-03-29 23:54:59.999,158018.661162,461,40.9513,74942.469622,0
2875,2025-03-29 23:55:00,1829.7,1829.8,1828.94,1829.7,160.5611,2025-03-29 23:55:59.999,293716.680368,666,127.5386,233303.851299,0
2876,2025-03-29 23:56:00,1829.68,1829.68,1828.55,1828.55,38.726,2025-03-29 23:56:59.999,70835.658945,324,10.8678,19879.628634,0
2877,2025-03-29 23:57:00,1828.55,1828.55,1827.45,1828.08,110.506,2025-03-29 23:57:59.999,202011.574267,496,23.7161,43348.197864,0
2878,2025-03-29 23:58:00,1828.09,1828.29,1827.07,1827.13,80.8946,2025-03-29 23:58:59.999,147877.31452,422,25.9192,47380.550256,0
2879,2025-03-29 23:59:00,1827.13,1828.08,1827.13,1828.08,84.1569,2025-03-29 23:59:59.999,153816.006884,546,77.1395,140989.211745,0
2880,2025-03-30 00:00:00,1828.09,1828.14,1827.29,1827.34,115.9044,2025-03-30 00:00:59.999,211861.651575,782,30.8183,56329.133859,0
2881,2025-03-30 00:01:00,1827.35,1829.3,1827.0,1828.86,206.9016,2025-03-30 00:01:59.999,378282.691898,1140,97.8162,178817.913853,0
2882,2025-03-30 00:02:00,1828.86,1828.87,1828.29,1828.48,104.537,2025-03-30 00:02:59.999,191163.113749,782,30.5154,55797.688168,0
2883,2025-03-30 00:03:00,1828.47,1828.48,1827.27,1827.8,111.8616,2025-03-30 00:03:59.999,204492.800674,868,84.2177,153955.318877,0
2884,2025-03-30 00:04:00,1827.8,1827.81,1826.64,1827.8,82.4322,2025-03-30 00:04:59.999,150617.495356,748,48.7193,89013.372005,0
2885,2025-03-30 00:05:00,1827.8,1827.88,1826.44,1826.45,69.9779,2025-03-30 00:05:59.999,127887.140366,582,22.2418,40645.033812,0
2886,2025-03-30 00:06:00,1826.45,1826.45,1825.17,1825.47,185.9302,2025-03-30 00:06:59.999,339444.220862,847,48.81,89100.416678,0
2887,2025-03-30 00:07:00,1825.47,1825.47,1824.29,1824.76,65.3244,2025-03-30 00:07:59.999,119196.645842,776,22.5574,41156.95808,0
2888,2025-03-30 00:08:00,1824.75,1827.1,1824.75,1827.09,92.4559,2025-03-30 00:08:59.999,168804.966275,971,79.1227,144459.235061,0
2889,2025-03-30 00:09:00,1827.1,1831.08,1827.09,1828.29,623.7226,2025-03-30 00:09:59.999,1141280.007523,2119,190.7019,348815.922801,0
2890,2025-03-30 00:10:00,1828.28,1828.28,1826.06,1826.07,168.3645,2025-03-30 00:10:59.999,307649.754478,790,59.3278,108421.721462,0
2891,2025-03-30 00:11:00,1826.06,1827.75,1826.06,1827.74,60.5354,2025-03-30 00:11:59.999,110559.407398,542,57.402,104834.850688,0
2892,2025-03-30 00:12:00,1827.75,1829.29,1827.75,1829.29,134.4547,2025-03-30 00:12:59.999,245846.082701,474,110.7161,202451.236213,0
2893,2025-03-30 00:13:00,1829.29,1829.97,1828.61,1828.65,191.0002,2025-03-30 00:13:59.999,349417.362299,876,93.6982,171404.066822,0
2894,2025-03-30 00:14:00,1828.65,1830.13,1828.64,1829.15,62.2449,2025-03-30 00:14:59.999,113852.498606,928,34.3709,62867.625731,0
2895,2025-03-30 00:15:00,1829.15,1829.92,1828.0,1828.0,61.6191,2025-03-30 00:15:59.999,112693.19812,882,14.7783,27032.680665,0
2896,2025-03-30 00:16:00,1828.01,1828.75,1827.27,1827.28,109.7028,2025-03-30 00:16:59.999,200523.243618,955,62.3479,113960.146977,0
2897,2025-03-30 00:17:00,1827.27,1827.9,1827.07,1827.13,243.1157,2025-03-30 00:17:59.999,444290.990775,1000,172.8553,315890.195187,0
2898,2025-03-30 00:18:00,1827.13,1827.73,1826.6,1827.21,99.8822,2025-03-30 00:18:59.999,182506.423769,788,47.4468,86692.921611,0
2899,2025-03-30 00:19:00,1827.21,1827.76,1827.02,1827.45,60.6127,2025-03-30 00:19:59.999,110765.823613,554,35.2745,64459.94175,0
2900,2025-03-30 00:20:00,1827.45,1829.89,1827.11,1828.86,181.2781,2025-03-30 00:20:59.999,331553.294737,1171,112.6685,206085.487981,0
2901,2025-03-30 00:21:00,1828.87,1828.87,1825.67,1825.67,116.2425,2025-03-30 00:21:59.999,212354.948236,915,27.0849,49483.114448,0
2902,2025-03-30 00:22:00,1825.67,1827.86,1825.67,1826.9,108.0424,2025-03-30 00:22:59.999,197346.542277,815,70.9428,129560.127866,0
2903,2025-03-30 00:23:00,1826.9,1828.09,1826.9,1827.59,166.9547,2025-03-30 00:23:59.999,305128.912648,994,135.7722,248131.329208,0
2904,2025-03-30 00:24:00,1827.6,1827.74,1825.65,1825.65,67.0262,2025-03-30 00:24:59.999,122441.05648,777,13.151,24031.590152,0
2905,2025-03-30 00:25:00,1825.65,1826.88,1825.42,1825.43,116.3644,2025-03-30 00:25:59.999,212516.582039,794,63.8429,116593.742589,0
2906,2025-03-30 00:26:00,1825.43,1825.95,1824.62,1825.28,137.9601,2025-03-30 00:26:59.999,251807.676579,798,54.6776,99793.860368,0
2907,2025-03-30 00:27:00,1825.28,1825.28,1822.84,1823.35,439.9043,2025-03-30 00:27:59.999,802293.109669,1245,93.3447,170231.56842,0
2908,2025-03-30 00:28:00,1823.35,1823.74,1821.97,1822.23,234.7934,2025-03-30 00:28:59.999,428011.970281,732,73.5722,134093.324099,0
2909,2025-03-30 00:29:00,1822.23,1823.23,1822.23,1822.5,74.059,2025-03-30 00:29:59.999,134996.099644,627,42.2713,77053.936503,0
2910,2025-03-30 00:30:00,1822.5,1822.65,1821.26,1821.99,165.6957,2025-03-30 00:30:59.999,301853.95941,1008,116.2682,211801.548793,0
2911,2025-03-30 00:31:00,1821.99,1822.37,1821.17,1821.7,236.202,2025-03-30 00:31:59.999,430323.485212,905,148.442,270452.843666,0
2912,2025-03-30 00:32:00,1821.71,1822.48,1821.58,1822.26,66.8084,2025-03-30 00:32:59.999,121733.442232,739,27.8787,50795.817677,0
2913,2025-03-30 00:33:00,1822.27,1822.27,1817.6,1818.95,429.9345,2025-03-30 00:33:59.999,782342.401111,1922,95.7393,174106.278569,0
2914,2025-03-30 00:34:00,1818.96,1820.41,1818.56,1819.43,336.868,2025-03-30 00:34:59.999,612970.316519,1291,138.7437,252394.31189,0
2915,2025-03-30 00:35:00,1819.44,1819.61,1816.0,1817.18,246.578,2025-03-30 00:35:59.999,448324.581733,1596,64.5299,117312.373462,0
2916,2025-03-30 00:36:00,1817.17,1817.3,1815.3,1815.34,220.0792,2025-03-30 00:36:59.999,399712.088415,1543,78.9398,143369.185731,0
2917,2025-03-30 00:37:00,1815.33,1816.2,1814.77,1814.77,327.4533,2025-03-30 00:37:59.999,594435.993224,1519,146.3505,265660.051698,0
2918,2025-03-30 00:38:00,1814.78,1816.17,1814.72,1814.84,341.7464,2025-03-30 00:38:59.999,620418.244409,1367,60.9886,110706.610061,0
2919,2025-03-30 00:39:00,1814.85,1815.39,1812.69,1813.21,215.548,2025-03-30 00:39:59.999,390944.788925,1521,79.5747,144306.887599,0
2920,2025-03-30 00:40:00,1813.21,1816.11,1813.21,1815.93,157.9763,2025-03-30 00:40:59.999,286626.885569,1113,124.9358,226672.163161,0
2921,2025-03-30 00:41:00,1815.94,1817.84,1815.31,1815.32,375.6018,2025-03-30 00:41:59.999,682500.18807,1466,130.5021,237142.103633,0
2922,2025-03-30 00:42:00,1815.32,1816.17,1814.67,1814.67,113.7119,2025-03-30 00:42:59.999,206432.904686,1056,25.7072,46674.770312,0
2923,2025-03-30 00:43:00,1814.67,1816.6,1814.65,1816.18,102.1201,2025-03-30 00:43:59.999,185428.126367,758,59.6548,108319.647597,0
2924,2025-03-30 00:44:00,1816.18,1817.45,1816.18,1817.25,62.2768,2025-03-30 00:44:59.999,113165.45478,457,42.8312,77828.25664,0
2925,2025-03-30 00:45:00,1817.25,1823.32,1817.13,1821.3,1236.0825,2025-03-30 00:45:59.999,2250153.084299,2840,1000.2008,1820671.018917,0
2926,2025-03-30 00:46:00,1821.29,1826.75,1821.29,1826.14,885.1879,2025-03-30 00:46:59.999,1614841.333468,2653,693.6457,1265152.977828,0
2927,2025-03-30 00:47:00,1826.13,1827.62,1824.49,1827.45,169.7871,2025-03-30 00:47:59.999,309990.529245,1516,102.0112,186258.078048,0
2928,2025-03-30 00:48:00,1827.46,1827.76,1825.75,1826.29,245.0401,2025-03-30 00:48:59.999,447633.627971,1510,85.5984,156361.607274,0
2929,2025-03-30 00:49:00,1826.29,1828.56,1826.07,1828.56,151.2487,2025-03-30 00:49:59.999,276460.133654,966,118.7355,217031.778242,0
2930,2025-03-30 00:50:00,1828.57,1830.3,1827.96,1830.19,288.1089,2025-03-30 00:50:59.999,527048.654049,1782,205.7944,376464.792046,0
2931,2025-03-30 00:51:00,1830.19,1830.55,1828.29,1830.11,183.2968,2025-03-30 00:51:59.999,335343.675175,1602,103.6901,189711.743324,0
2932,2025-03-30 00:52:00,1830.1,1830.59,1828.53,1828.53,274.3821,2025-03-30 00:52:59.999,501985.189024,1084,198.1453,362507.444522,0
2933,2025-03-30 00:53:00,1828.53,1829.29,1827.39,1827.52,278.4801,2025-03-30 00:53:59.999,509158.439481,1059,76.1687,139261.15999,0
2934,2025-03-30 00:54:00,1827.51,1829.0,1827.27,1828.29,123.8507,2025-03-30 00:54:59.999,226419.214175,1059,73.2204,133849.600278,0
2935,2025-03-30 00:55:00,1828.3,1829.2,1825.94,1825.95,196.5272,2025-03-30 00:55:59.999,359092.366371,966,15.0798,27571.509057,0
2936,2025-03-30 00:56:00,1825.95,1825.95,1824.91,1825.05,201.3596,2025-03-30 00:56:59.999,367538.765379,865,38.5653,70388.035559,0
2937,2025-03-30 00:57:00,1825.06,1826.27,1824.55,1826.26,210.4094,2025-03-30 00:57:59.999,384032.666644,655,177.3103,323627.622574,0
2938,2025-03-30 00:58:00,1826.26,1827.64,1826.26,1826.71,138.3395,2025-03-30 00:58:59.999,252774.103754,955,51.9745,94959.334519,0
2939,2025-03-30 00:59:00,1826.7,1826.93,1825.74,1826.92,154.4673,2025-03-30 00:59:59.999,282076.842121,655,51.9719,94902.285124,0
2940,2025-03-30 01:00:00,1826.92,1828.92,1825.73,1828.43,1106.1637,2025-03-30 01:00:59.999,2021245.315942,1544,965.2429,1763859.519793,0
2941,2025-03-30 01:01:00,1828.42,1830.31,1827.27,1829.3,176.2855,2025-03-30 01:01:59.999,322446.738927,1553,108.7838,198964.92272,0
2942,2025-03-30 01:02:00,1829.3,1829.76,1828.0,1829.18,251.6637,2025-03-30 01:02:59.999,460304.814029,1331,156.4907,286233.394628,0
2943,2025-03-30 01:03:00,1829.19,1835.42,1829.19,1835.31,675.4311,2025-03-30 01:03:59.999,1238217.689702,3001,525.7186,963635.685519,0
2944,2025-03-30 01:04:00,1835.31,1837.72,1834.14,1835.89,539.5522,2025-03-30 01:04:59.999,990780.987514,2630,347.0898,637405.811673,0
2945,2025-03-30 01:05:00,1835.83,1838.35,1834.54,1838.19,616.5813,2025-03-30 01:05:59.999,1132570.297424,2420,453.7382,833349.38745,0
2946,2025-03-30 01:06:00,1838.19,1838.28,1835.35,1835.66,415.7348,2025-03-30 01:06:59.999,763558.222058,2128,186.7769,343027.218263,0
2947,2025-03-30 01:07:00,1835.66,1837.14,1835.41,1836.77,211.5368,2025-03-30 01:07:59.999,388458.34722,1598,129.2488,237337.670809,0
2948,2025-03-30 01:08:00,1836.78,1836.78,1834.81,1834.81,176.2779,2025-03-30 01:08:59.999,323553.574132,983,46.3878,85130.598557,0
2949,2025-03-30 01:09:00,1834.82,1837.08,1834.82,1836.76,181.9862,2025-03-30 01:09:59.999,334225.070016,1292,158.3647,290839.709922,0
2950,2025-03-30 01:10:00,1836.77,1837.07,1835.48,1836.25,130.7489,2025-03-30 01:10:59.999,240109.796531,1259,68.9214,126566.240286,0
2951,2025-03-30 01:11:00,1836.26,1836.73,1835.35,1836.72,90.2167,2025-03-30 01:11:59.999,165650.597886,881,69.9227,128392.614086,0
2952,2025-03-30 01:12:00,1836.72,1837.84,1836.0,1836.19,203.3932,2025-03-30 01:12:59.999,373605.723938,1162,110.3478,202691.27678,0
2953,2025-03-30 01:13:00,1836.2,1837.02,1835.32,1837.02,149.9485,2025-03-30 01:13:59.999,275259.277715,850,59.8026,109781.661957,0
2954,2025-03-30 01:14:00,1837.01,1838.54,1837.01,1838.46,122.3156,2025-03-30 01:14:59.999,224809.127889,853,102.7222,188793.851117,0
2955,2025-03-30 01:15:00,1838.46,1838.46,1836.37,1837.78,202.0715,2025-03-30 01:15:59.999,371293.910746,1564,76.3334,140232.087318,0
2956,2025-03-30 01:16:00,1837.78,1837.78,1835.01,1835.01,436.9603,2025-03-30 01:16:59.999,802336.888211,1334,72.9451,133982.071932,0
2957,2025-03-30 01:17:00,1835.01,1836.33,1834.34,1836.16,319.7523,2025-03-30 01:17:59.999,586838.627329,1222,193.5175,355196.280969,0
2958,2025-03-30 01:18:00,1836.16,1837.49,1835.6,1836.68,238.4337,2025-03-30 01:18:59.999,437899.972179,1377,166.3894,305570.06613,0
2959,2025-03-30 01:19:00,1836.69,1837.99,1835.54,1835.65,192.5433,2025-03-30 01:19:59.999,353732.443882,1130,66.3562,121904.612878,0
2960,2025-03-30 01:20:00,1835.66,1836.25,1834.75,1834.75,140.101,2025-03-30 01:20:59.999,257133.979474,726,23.5627,43251.783757,0
2961,2025-03-30 01:21:00,1834.76,1835.75,1834.7,1835.36,80.6946,2025-03-30 01:21:59.999,148098.366332,722,61.0158,111977.815286,0
2962,2025-03-30 01:22:00,1835.36,1836.96,1835.36,1836.83,130.0203,2025-03-30 01:22:59.999,238767.41439,841,91.3046,167666.232077,0
2963,2025-03-30 01:23:00,1836.84,1836.84,1835.35,1835.35,248.2114,2025-03-30 01:23:59.999,455622.673969,758,197.1433,361846.685179,0
2964,2025-03-30 01:24:00,1835.36,1836.97,1835.35,1835.35,68.713,2025-03-30 01:24:59.999,126156.726989,791,22.0042,40399.940234,0
2965,2025-03-30 01:25:00,1835.36,1835.71,1834.62,1834.83,53.9027,2025-03-30 01:25:59.999,98920.608471,552,21.5389,39526.311933,0
2966,2025-03-30 01:26:00,1834.84,1835.36,1834.7,1835.0,96.7585,2025-03-30 01:26:59.999,177553.145943,598,61.2177,112332.98692,0
2967,2025-03-30 01:27:00,1835.01,1837.23,1835.01,1837.12,259.0237,2025-03-30 01:27:59.999,475701.975598,1049,195.6818,359342.012771,0
2968,2025-03-30 01:28:00,1837.13,1837.34,1836.79,1837.33,57.2487,2025-03-30 01:28:59.999,105167.356398,505,20.4694,37601.780401,0
2969,2025-03-30 01:29:00,1837.34,1838.0,1836.16,1836.43,85.4213,2025-03-30 01:29:59.999,156918.404694,723,44.8761,82436.36012,0
2970,2025-03-30 01:30:00,1836.43,1836.81,1835.36,1836.81,137.0004,2025-03-30 01:30:59.999,251534.536696,950,46.6147,85580.582828,0
2971,2025-03-30 01:31:00,1836.81,1837.17,1835.95,1836.84,248.8894,2025-03-30 01:31:59.999,457148.836514,1173,99.71,183134.852624,0
2972,2025-03-30 01:32:00,1836.85,1841.36,1836.85,1839.42,577.1727,2025-03-30 01:32:59.999,1061915.864606,2576,446.0432,820623.052159,0
2973,2025-03-30 01:33:00,1839.43,1840.41,1838.81,1838.81,139.4093,2025-03-30 01:33:59.999,256447.143593,883,90.4648,166413.385906,0
2974,2025-03-30 01:34:00,1838.81,1840.5,1838.61,1840.5,99.2312,2025-03-30 01:34:59.999,182520.386864,833,78.4796,144350.468022,0
2975,2025-03-30 01:35:00,1840.51,1842.27,1840.51,1840.81,205.2652,2025-03-30 01:35:59.999,378018.380722,1681,105.8428,194908.740505,0
2976,2025-03-30 01:36:00,1840.82,1841.42,1840.4,1841.42,131.9282,2025-03-30 01:36:59.999,242839.094678,858,94.8303,174553.032362,0
2977,2025-03-30 01:37:00,1841.42,1842.36,1840.69,1841.62,400.6702,2025-03-30 01:37:59.999,737831.595548,1515,170.9207,314672.62868,0
2978,2025-03-30 01:38:00,1841.62,1842.81,1840.97,1840.97,194.5746,2025-03-30 01:38:59.999,358372.742129,1205,52.643,96975.679146,0
2979,2025-03-30 01:39:00,1840.97,1842.18,1840.32,1840.35,403.7346,2025-03-30 01:39:59.999,743380.087603,1218,290.3389,534625.522532,0
2980,2025-03-30 01:40:00,1840.35,1840.99,1839.19,1839.2,133.8249,2025-03-30 01:40:59.999,246248.454795,862,36.4568,67087.572111,0
2981,2025-03-30 01:41:00,1839.19,1839.6,1838.43,1838.43,210.3496,2025-03-30 01:41:59.999,386843.643806,992,104.8106,192753.716913,0
2982,2025-03-30 01:42:00,1838.44,1839.02,1837.16,1837.16,189.2045,2025-03-30 01:42:59.999,347785.881492,1059,60.1921,110650.196869,0
2983,2025-03-30 01:43:00,1837.16,1837.16,1834.34,1834.43,496.5299,2025-03-30 01:43:59.999,911460.432132,1121,54.05,99189.86986,0
2984,2025-03-30 01:44:00,1834.43,1834.61,1833.51,1833.52,200.1462,2025-03-30 01:44:59.999,367084.174753,893,34.6414,63532.586948,0
2985,2025-03-30 01:45:00,1833.52,1835.91,1833.52,1835.7,602.7671,2025-03-30 01:45:59.999,1105555.105013,1730,413.4243,758278.828181,0
2986,2025-03-30 01:46:00,1835.71,1836.41,1835.71,1836.33,99.2528,2025-03-30 01:46:59.999,182243.965234,720,57.2197,105062.300399,0
2987,2025-03-30 01:47:00,1836.34,1836.63,1833.97,1833.97,121.6124,2025-03-30 01:47:59.999,223189.590471,1001,14.392,26422.332469,0
2988,2025-03-30 01:48:00,1833.98,1834.15,1833.43,1833.44,162.3445,2025-03-30 01:48:59.999,297701.979891,670,35.8234,65690.401529,0
2989,2025-03-30 01:49:00,1833.44,1835.14,1833.43,1833.77,92.102,2025-03-30 01:49:59.999,168938.599716,1116,31.9525,58597.543118,0
2990,2025-03-30 01:50:00,1833.76,1834.86,1833.4,1834.77,83.8235,2025-03-30 01:50:59.999,153732.389909,608,63.966,117308.481904,0
2991,2025-03-30 01:51:00,1834.77,1835.33,1834.77,1835.33,93.514,2025-03-30 01:51:59.999,171584.227572,363,9.912,18188.965333,0
2992,2025-03-30 01:52:00,1835.33,1836.34,1835.32,1836.05,41.9369,2025-03-30 01:52:59.999,76992.931114,422,18.623,34188.392951,0
2993,2025-03-30 01:53:00,1836.05,1836.17,1834.6,1835.63,112.8335,2025-03-30 01:53:59.999,207064.349239,1021,73.9701,135722.833573,0
2994,2025-03-30 01:54:00,1835.64,1835.9,1835.33,1835.38,27.3702,2025-03-30 01:54:59.999,50243.269807,469,9.6597,17731.727207,0
2995,2025-03-30 01:55:00,1835.37,1835.37,1833.64,1833.99,100.5691,2025-03-30 01:55:59.999,184475.436814,900,53.2607,97685.395239,0
2996,2025-03-30 01:56:00,1834.0,1834.64,1833.82,1834.53,224.7517,2025-03-30 01:56:59.999,412201.871732,728,171.983,315420.741681,0
2997,2025-03-30 01:57:00,1834.54,1835.74,1834.34,1835.73,120.75,2025-03-30 01:57:59.999,221562.928445,811,44.024,80798.648248,0
2998,2025-03-30 01:58:00,1835.74,1835.97,1835.16,1835.69,92.9309,2025-03-30 01:58:59.999,170580.436195,524,38.3208,70330.624192,0
2999,2025-03-30 01:59:00,1835.69,1835.69,1834.85,1835.01,45.0222,2025-03-30 01:59:59.999,82627.148721,321,4.9494,9084.35018,0
3000,2025-03-30 02:00:00,1835.01,1835.64,1834.18,1835.35,82.0352,2025-03-30 02:00:59.999,150535.892092,1166,46.2389,84849.418343,0
3001,2025-03-30 02:01:00,1835.36,1836.41,1834.79,1835.96,171.885,2025-03-30 02:01:59.999,315513.01319,911,87.2381,160148.26532,0
3002,2025-03-30 02:02:00,1835.97,1838.18,1835.97,1838.18,92.7103,2025-03-30 02:02:59.999,170317.130826,894,83.6962,153755.47758,0
3003,2025-03-30 02:03:00,1838.19,1838.19,1837.0,1837.07,68.256,2025-03-30 02:03:59.999,125428.451513,770,18.449,33898.273517,0
3004,2025-03-30 02:04:00,1837.08,1837.38,1836.16,1837.02,43.6968,2025-03-30 02:04:59.999,80256.136462,671,22.6665,41631.703561,0
3005,2025-03-30 02:05:00,1837.03,1837.38,1835.58,1836.78,90.3888,2025-03-30 02:05:59.999,165975.697786,1025,36.376,66797.143411,0
3006,2025-03-30 02:06:00,1836.79,1839.0,1836.79,1838.34,190.6523,2025-03-30 02:06:59.999,350493.074445,899,79.7255,146533.602674,0
3007,2025-03-30 02:07:00,1838.35,1840.72,1838.34,1840.71,164.8325,2025-03-30 02:07:59.999,303176.69246,826,158.0269,290655.801529,0
3008,2025-03-30 02:08:00,1840.71,1841.22,1839.05,1839.05,443.7716,2025-03-30 02:08:59.999,816794.99124,921,313.3335,576730.514057,0
3009,2025-03-30 02:09:00,1839.05,1840.06,1838.84,1840.05,267.4863,2025-03-30 02:09:59.999,491973.216195,786,226.3607,416321.875682,0
3010,2025-03-30 02:10:00,1840.06,1840.11,1839.01,1839.01,479.6971,2025-03-30 02:10:59.999,882512.081225,660,193.8169,356550.592989,0
3011,2025-03-30 02:11:00,1839.01,1839.83,1838.2,1838.21,264.0812,2025-03-30 02:11:59.999,485651.270973,944,94.6368,174049.452951,0
3012,2025-03-30 02:12:00,1838.2,1839.81,1837.96,1837.96,145.5056,2025-03-30 02:12:59.999,267556.031574,1078,76.557,140786.805363,0
3013,2025-03-30 02:13:00,1837.97,1838.75,1837.97,1837.97,57.617,2025-03-30 02:13:59.999,105918.638998,528,29.0066,53325.456361,0
3014,2025-03-30 02:14:00,1837.97,1837.97,1836.36,1836.36,89.5057,2025-03-30 02:14:59.999,164418.664074,457,28.2827,51942.03056,0
3015,2025-03-30 02:15:00,1836.37,1837.24,1835.98,1837.24,106.3273,2025-03-30 02:15:59.999,195277.398181,727,67.4358,123856.114557,0
3016,2025-03-30 02:16:00,1837.24,1838.19,1837.19,1837.2,85.4966,2025-03-30 02:16:59.999,157127.427927,665,46.2576,85014.012037,0
3017,2025-03-30 02:17:00,1837.2,1838.7,1837.2,1838.69,68.7262,2025-03-30 02:17:59.999,126335.727837,724,43.668,80265.141244,0
3018,2025-03-30 02:18:00,1838.69,1838.69,1837.76,1837.99,59.7151,2025-03-30 02:18:59.999,109765.293446,641,27.7179,50946.879321,0
3019,2025-03-30 02:19:00,1837.98,1839.34,1837.98,1839.28,145.5096,2025-03-30 02:19:59.999,267520.244094,784,133.5403,245512.821928,0
3020,2025-03-30 02:20:00,1839.28,1839.76,1839.12,1839.63,49.9231,2025-03-30 02:20:59.999,91826.893198,389,40.3409,74200.460985,0
3021,2025-03-30 02:21:00,1839.64,1840.86,1839.34,1840.85,88.5988,2025-03-30 02:21:59.999,163021.978202,680,56.5232,104003.134242,0
3022,2025-03-30 02:22:00,1840.86,1841.36,1840.7,1841.04,147.1479,2025-03-30 02:22:59.999,270889.647887,554,84.7844,156076.704326,0
3023,2025-03-30 02:23:00,1841.03,1841.03,1839.59,1839.6,144.1184,2025-03-30 02:23:59.999,265273.665755,578,26.9243,49554.148587,0
3024,2025-03-30 02:24:00,1839.59,1839.59,1838.36,1838.51,123.5251,2025-03-30 02:24:59.999,227140.849492,410,62.4495,114826.608565,0
3025,2025-03-30 02:25:00,1838.51,1838.59,1838.18,1838.32,121.4054,2025-03-30 02:25:59.999,223194.048926,383,44.9387,82613.518082,0
3026,2025-03-30 02:26:00,1838.32,1838.63,1838.18,1838.18,53.3237,2025-03-30 02:26:59.999,98032.101266,289,34.1006,62691.260293,0
3027,2025-03-30 02:27:00,1838.18,1838.39,1838.18,1838.38,31.7836,2025-03-30 02:27:59.999,58426.568252,228,15.8595,29153.714834,0
3028,2025-03-30 02:28:00,1838.39,1838.39,1835.39,1836.37,409.6305,2025-03-30 02:28:59.999,752328.682837,1058,82.5534,151561.816968,0
3029,2025-03-30 02:29:00,1836.37,1837.18,1836.36,1837.17,28.7366,2025-03-30 02:29:59.999,52783.892363,310,18.1802,33392.007141,0
3030,2025-03-30 02:30:00,1837.17,1837.17,1834.43,1835.14,152.8069,2025-03-30 02:30:59.999,280487.257206,1123,24.78,45471.285215,0
3031,2025-03-30 02:31:00,1835.15,1836.02,1835.15,1836.02,39.3493,2025-03-30 02:31:59.999,72228.865247,731,22.0205,40420.301913,0
3032,2025-03-30 02:32:00,1836.02,1838.19,1836.01,1838.18,149.3249,2025-03-30 02:32:59.999,274386.917101,715,141.0051,259098.103916,0
3033,2025-03-30 02:33:00,1838.18,1838.35,1838.0,1838.0,98.7578,2025-03-30 02:33:59.999,181537.956395,239,40.6982,74810.563388,0
3034,2025-03-30 02:34:00,1838.0,1838.8,1837.79,1838.8,57.6944,2025-03-30 02:34:59.999,106057.090176,398,13.452,24726.300048,0
3035,2025-03-30 02:35:00,1838.8,1839.34,1837.8,1839.34,136.0043,2025-03-30 02:35:59.999,250049.966103,822,56.544,103967.196334,0
3036,2025-03-30 02:36:00,1839.35,1840.02,1839.34,1840.02,75.7541,2025-03-30 02:36:59.999,139348.167917,408,54.1047,99525.599171,0
3037,2025-03-30 02:37:00,1840.02,1840.67,1839.83,1840.42,132.3542,2025-03-30 02:37:59.999,243560.637093,757,82.9366,152615.994074,0
3038,2025-03-30 02:38:00,1840.41,1840.74,1839.62,1839.62,105.0256,2025-03-30 02:38:59.999,193293.870085,691,37.1897,68447.484971,0
3039,2025-03-30 02:39:00,1839.63,1840.99,1839.62,1840.61,227.5761,2025-03-30 02:39:59.999,418862.873002,707,158.2911,291328.224339,0
3040,2025-03-30 02:40:00,1840.62,1842.23,1840.52,1841.81,271.8601,2025-03-30 02:40:59.999,500572.07559,947,201.1544,370385.219402,0
3041,2025-03-30 02:41:00,1841.82,1841.95,1840.5,1840.74,114.8692,2025-03-30 02:41:59.999,211520.675686,668,43.7072,80487.146182,0
3042,2025-03-30 02:42:00,1840.75,1841.91,1840.74,1841.35,81.6486,2025-03-30 02:42:59.999,150362.15102,594,35.5661,65495.473978,0
3043,2025-03-30 02:43:00,1841.35,1842.47,1841.35,1842.27,134.5254,2025-03-30 02:43:59.999,247798.457294,814,100.6669,185425.360331,0
3044,2025-03-30 02:44:00,1842.27,1842.27,1839.99,1840.4,717.1529,2025-03-30 02:44:59.999,1319812.36522,796,394.5356,725994.438477,0
3045,2025-03-30 02:45:00,1840.41,1840.78,1839.26,1839.98,116.9566,2025-03-30 02:45:59.999,215196.994968,845,44.8846,82585.72552,0
3046,2025-03-30 02:46:00,1839.98,1840.3,1838.89,1840.3,134.7202,2025-03-30 02:46:59.999,247835.853501,1147,51.3556,94480.66887,0
3047,2025-03-30 02:47:00,1840.3,1841.77,1840.06,1841.46,200.8647,2025-03-30 02:47:59.999,369780.516869,761,165.5987,304866.987252,0
3048,2025-03-30 02:48:00,1841.47,1842.0,1841.18,1841.99,118.5947,2025-03-30 02:48:59.999,218388.689749,663,84.5695,155724.596688,0
3049,2025-03-30 02:49:00,1842.0,1842.23,1840.2,1840.2,203.8721,2025-03-30 02:49:59.999,375333.133836,836,112.7191,207520.969384,0
3050,2025-03-30 02:50:00,1840.21,1840.58,1839.75,1840.58,101.23,2025-03-30 02:50:59.999,186281.29435,784,40.4287,74395.150592,0
3051,2025-03-30 02:51:00,1840.59,1840.59,1839.77,1840.09,127.1621,2025-03-30 02:51:59.999,234017.888652,1000,68.4816,126024.380012,0
3052,2025-03-30 02:52:00,1840.08,1840.41,1839.39,1840.2,37.0386,2025-03-30 02:52:59.999,68139.423107,628,20.8788,38408.74795,0
3053,2025-03-30 02:53:00,1840.21,1842.37,1840.21,1842.37,124.414,2025-03-30 02:53:59.999,229022.817675,789,119.8836,220681.523289,0
3054,2025-03-30 02:54:00,1842.36,1844.14,1840.01,1840.36,560.4706,2025-03-30 02:54:59.999,1032755.061942,2161,326.818,602189.971735,0
3055,2025-03-30 02:55:00,1840.35,1840.35,1838.05,1839.09,333.3588,2025-03-30 02:55:59.999,613047.503103,1112,62.797,115461.147383,0
3056,2025-03-30 02:56:00,1839.1,1839.4,1838.61,1838.93,132.7407,2025-03-30 02:56:59.999,244121.828883,988,29.1683,53641.488452,0
3057,2025-03-30 02:57:00,1838.93,1839.12,1838.04,1838.9,198.3709,2025-03-30 02:57:59.999,364705.619404,826,57.2633,105275.171896,0
3058,2025-03-30 02:58:00,1838.9,1839.4,1838.8,1838.9,180.6381,2025-03-30 02:58:59.999,332201.954107,780,105.7363,194445.789386,0
3059,2025-03-30 02:59:00,1838.9,1839.38,1838.5,1838.94,70.4233,2025-03-30 02:59:59.999,129506.677165,770,31.9839,58819.53289,0
3060,2025-03-30 03:00:00,1838.95,1840.36,1838.61,1840.35,96.824,2025-03-30 03:00:59.999,178106.189703,1095,63.9536,117651.84385,0
3061,2025-03-30 03:01:00,1840.36,1840.41,1838.51,1838.52,151.9986,2025-03-30 03:01:59.999,279586.431959,1152,26.3472,48464.358017,0
3062,2025-03-30 03:02:00,1838.52,1839.75,1838.38,1839.75,71.6715,2025-03-30 03:02:59.999,131798.171472,723,58.1204,106880.575246,0
3063,2025-03-30 03:03:00,1839.75,1840.81,1839.56,1840.43,80.6272,2025-03-30 03:03:59.999,148372.030474,972,59.4074,109314.912521,0
3064,2025-03-30 03:04:00,1840.42,1840.74,1839.87,1840.74,143.7315,2025-03-30 03:04:59.999,264532.724314,510,82.2751,151428.64268,0
3065,2025-03-30 03:05:00,1840.74,1842.23,1840.48,1841.84,99.3928,2025-03-30 03:05:59.999,183005.149055,804,54.5357,100401.156923,0
3066,2025-03-30 03:06:00,1841.85,1842.22,1841.67,1842.03,23.1446,2025-03-30 03:06:59.999,42627.134411,269,15.5601,28657.758615,0
3067,2025-03-30 03:07:00,1842.04,1843.11,1841.84,1843.04,78.2993,2025-03-30 03:07:59.999,144261.412024,574,36.9746,68129.289939,0
3068,2025-03-30 03:08:00,1843.04,1843.04,1841.49,1842.04,310.4489,2025-03-30 03:08:59.999,571939.269572,872,61.3337,112971.335135,0
3069,2025-03-30 03:09:00,1842.04,1842.04,1840.57,1840.57,315.6231,2025-03-30 03:09:59.999,581207.423629,785,59.9958,110463.150519,0
3070,2025-03-30 03:10:00,1840.58,1841.07,1840.0,1841.07,121.1341,2025-03-30 03:10:59.999,222935.828836,515,66.0955,121643.352954,0
3071,2025-03-30 03:11:00,1841.07,1841.07,1839.0,1839.08,179.1386,2025-03-30 03:11:59.999,329593.991668,598,24.0026,44145.351792,0
3072,2025-03-30 03:12:00,1839.07,1841.0,1839.07,1840.99,115.1029,2025-03-30 03:12:59.999,211779.438177,723,75.3169,138593.951336,0
3073,2025-03-30 03:13:00,1841.0,1842.09,1840.67,1842.09,276.6497,2025-03-30 03:13:59.999,509425.344463,829,197.5727,363796.319777,0
3074,2025-03-30 03:14:00,1842.09,1842.09,1840.77,1840.91,289.2074,2025-03-30 03:14:59.999,532497.777958,628,50.4926,92954.466553,0
3075,2025-03-30 03:15:00,1840.91,1840.91,1839.19,1839.19,121.3601,2025-03-30 03:15:59.999,223312.103416,685,40.4295,74399.674896,0
3076,2025-03-30 03:16:00,1839.19,1840.45,1839.19,1840.03,121.5078,2025-03-30 03:16:59.999,223564.059433,641,51.3089,94378.299054,0
3077,2025-03-30 03:17:00,1840.03,1840.57,1839.6,1839.6,233.8533,2025-03-30 03:17:59.999,430373.474007,732,82.1133,151111.843365,0
3078,2025-03-30 03:18:00,1839.61,1841.22,1839.61,1841.22,101.0135,2025-03-30 03:18:59.999,185916.528341,587,82.5485,151927.590495,0
3079,2025-03-30 03:19:00,1841.22,1842.2,1841.21,1841.5,114.1811,2025-03-30 03:19:59.999,210298.930533,453,94.4992,174044.46044,0
3080,2025-03-30 03:20:00,1841.51,1843.0,1841.36,1843.0,226.2596,2025-03-30 03:20:59.999,416830.73498,796,191.9405,353624.591666,0
3081,2025-03-30 03:21:00,1843.0,1843.19,1842.73,1843.0,149.0003,2025-03-30 03:21:59.999,274613.330297,484,70.7594,130413.426051,0
3082,2025-03-30 03:22:00,1843.0,1843.97,1843.0,1843.97,177.3517,2025-03-30 03:22:59.999,326957.539501,563,107.1303,197498.417003,0
3083,2025-03-30 03:23:00,1843.97,1844.59,1842.44,1842.99,243.0094,2025-03-30 03:23:59.999,448018.886406,1033,93.1552,171776.307198,0
3084,2025-03-30 03:24:00,1842.99,1843.44,1840.4,1840.41,337.7887,2025-03-30 03:24:59.999,622370.782839,862,169.3276,312042.580086,0
3085,2025-03-30 03:25:00,1840.41,1841.59,1840.4,1841.59,82.4822,2025-03-30 03:25:59.999,151845.926105,589,56.7189,104408.306582,0
3086,2025-03-30 03:26:00,1841.6,1842.08,1839.91,1840.2,139.3861,2025-03-30 03:26:59.999,256534.073317,830,41.0599,75561.659034,0
3087,2025-03-30 03:27:00,1840.21,1841.42,1840.21,1841.26,80.7581,2025-03-30 03:27:59.999,148675.659553,599,54.4166,100173.009511,0
3088,2025-03-30 03:28:00,1841.27,1841.42,1840.73,1840.74,73.4321,2025-03-30 03:28:59.999,135193.994887,465,31.5099,58007.841473,0
3089,2025-03-30 03:29:00,1840.73,1840.9,1840.4,1840.56,31.9189,2025-03-30 03:29:59.999,58750.97634,366,17.7857,32736.545423,0
3090,2025-03-30 03:30:00,1840.56,1841.11,1840.21,1840.33,78.6936,2025-03-30 03:30:59.999,144850.602972,860,24.0395,44246.255576,0
3091,2025-03-30 03:31:00,1840.34,1840.53,1839.37,1839.37,93.9626,2025-03-30 03:31:59.999,172887.950469,558,24.9743,45962.258019,0
3092,2025-03-30 03:32:00,1839.36,1841.04,1839.24,1840.81,191.5288,2025-03-30 03:32:59.999,352439.603693,1030,139.5952,256853.294305,0
3093,2025-03-30 03:33:00,1840.81,1841.05,1839.64,1839.89,169.7053,2025-03-30 03:33:59.999,312309.394332,699,35.7754,65828.112872,0
3094,2025-03-30 03:34:00,1839.89,1840.41,1839.8,1839.81,63.6747,2025-03-30 03:34:59.999,117161.611363,434,28.5239,52484.148371,0
3095,2025-03-30 03:35:00,1839.82,1840.36,1839.19,1840.36,119.155,2025-03-30 03:35:59.999,219179.545514,547,80.0575,147261.767293,0
3096,2025-03-30 03:36:00,1840.35,1840.42,1839.84,1840.2,79.1244,2025-03-30 03:36:59.999,145604.552321,510,43.5108,80070.578653,0
3097,2025-03-30 03:37:00,1840.2,1840.27,1839.69,1840.26,70.9596,2025-03-30 03:37:59.999,130562.451113,390,42.0463,77359.789039,0
3098,2025-03-30 03:38:00,1840.27,1841.77,1840.27,1841.76,279.5192,2025-03-30 03:38:59.999,514609.666497,920,175.9105,323856.341603,0
3099,2025-03-30 03:39:00,1841.77,1841.77,1839.0,1839.01,346.3384,2025-03-30 03:39:59.999,637259.792146,907,177.275,326093.540477,0
3100,2025-03-30 03:40:00,1839.0,1839.4,1838.65,1838.72,182.0163,2025-03-30 03:40:59.999,334724.8207,914,127.9914,235370.053734,0
3101,2025-03-30 03:41:00,1838.73,1838.73,1837.45,1838.06,735.7731,2025-03-30 03:41:59.999,1352262.346624,947,435.7052,800705.570185,0
3102,2025-03-30 03:42:00,1838.05,1838.9,1837.81,1838.64,46.7578,2025-03-30 03:42:59.999,85957.642602,557,26.3543,48442.652484,0
3103,2025-03-30 03:43:00,1838.64,1838.64,1837.93,1838.18,56.9242,2025-03-30 03:43:59.999,104633.46103,357,20.8447,38312.221631,0
3104,2025-03-30 03:44:00,1838.19,1838.19,1837.77,1837.9,48.5591,2025-03-30 03:44:59.999,89243.119208,231,39.5301,72647.88032,0
3105,2025-03-30 03:45:00,1837.91,1838.39,1837.01,1837.18,161.2384,2025-03-30 03:45:59.999,296292.961184,711,67.6487,124304.944867,0
3106,2025-03-30 03:46:00,1837.19,1837.77,1837.16,1837.76,28.5879,2025-03-30 03:46:59.999,52524.444188,357,21.4904,39484.165862,0
3107,2025-03-30 03:47:00,1837.77,1838.21,1837.62,1837.74,67.9,2025-03-30 03:47:59.999,124796.803518,652,42.4602,78039.477193,0
3108,2025-03-30 03:48:00,1837.74,1838.94,1837.74,1838.93,191.0947,2025-03-30 03:48:59.999,351327.289013,484,159.6926,293601.708944,0
3109,2025-03-30 03:49:00,1838.94,1839.2,1837.88,1838.23,191.7075,2025-03-30 03:49:59.999,352507.138241,695,29.0494,53400.253438,0
3110,2025-03-30 03:50:00,1838.23,1839.01,1838.0,1839.0,92.6695,2025-03-30 03:50:59.999,170344.34477,504,83.5979,153667.807164,0
3111,2025-03-30 03:51:00,1839.0,1840.2,1839.0,1839.24,145.7741,2025-03-30 03:51:59.999,268179.801121,1027,80.1527,147438.985211,0
3112,2025-03-30 03:52:00,1839.25,1839.69,1839.24,1839.39,54.3679,2025-03-30 03:52:59.999,100006.081796,287,29.2706,53838.074034,0
3113,2025-03-30 03:53:00,1839.4,1839.93,1839.02,1839.03,79.9397,2025-03-30 03:53:59.999,147058.28067,451,49.1288,90381.646438,0
3114,2025-03-30 03:54:00,1839.02,1839.02,1833.53,1833.85,916.3371,2025-03-30 03:54:59.999,1682460.929038,2016,118.3312,217123.037486,0
3115,2025-03-30 03:55:00,1833.81,1835.16,1833.54,1834.35,211.7418,2025-03-30 03:55:59.999,388416.970029,1178,145.1457,266227.730676,0
3116,2025-03-30 03:56:00,1834.35,1835.0,1832.47,1833.33,275.3197,2025-03-30 03:56:59.999,504741.5913,1287,123.4224,226255.960635,0
3117,2025-03-30 03:57:00,1833.33,1833.34,1832.79,1832.8,138.1343,2025-03-30 03:57:59.999,253218.654147,437,17.1255,31391.982467,0
3118,2025-03-30 03:58:00,1832.79,1833.97,1832.12,1833.96,288.227,2025-03-30 03:58:59.999,528316.325928,728,189.7553,347831.142398,0
3119,2025-03-30 03:59:00,1833.96,1834.93,1833.96,1834.39,108.0201,2025-03-30 03:59:59.999,198188.571295,541,23.7539,43574.984649,0
3120,2025-03-30 04:00:00,1834.39,1836.34,1834.23,1836.33,139.7034,2025-03-30 04:00:59.999,256371.137253,1007,102.0839,187328.466622,0
3121,2025-03-30 04:01:00,1836.33,1836.33,1835.05,1836.16,64.576,2025-03-30 04:01:59.999,118543.836114,757,26.4563,48562.822346,0
3122,2025-03-30 04:02:00,1836.16,1836.48,1835.83,1836.48,52.5984,2025-03-30 04:02:59.999,96581.95148,400,14.3436,26338.754847,0
3123,2025-03-30 04:03:00,1836.48,1836.51,1835.0,1835.15,155.3385,2025-03-30 04:03:59.999,285219.298874,611,14.2149,26088.494889,0
3124,2025-03-30 04:04:00,1835.16,1836.04,1835.15,1836.04,66.3533,2025-03-30 04:04:59.999,121796.297182,570,41.1608,75553.953528,0
3125,2025-03-30 04:05:00,1836.04,1836.37,1835.71,1835.72,120.1936,2025-03-30 04:05:59.999,220676.722209,602,20.7142,38032.304334,0
3126,2025-03-30 04:06:00,1835.72,1835.72,1834.11,1834.66,156.8747,2025-03-30 04:06:59.999,287831.703681,748,63.9122,117240.182822,0
3127,2025-03-30 04:07:00,1834.67,1835.36,1834.55,1835.35,87.451,2025-03-30 04:07:59.999,160469.692641,660,54.4789,99970.699335,0
3128,2025-03-30 04:08:00,1835.36,1836.63,1835.36,1836.63,54.9018,2025-03-30 04:08:59.999,100804.501014,573,31.5207,57874.139462,0
3129,2025-03-30 04:09:00,1836.63,1838.03,1836.63,1838.02,66.0115,2025-03-30 04:09:59.999,121292.260787,534,43.0587,79117.264602,0
3130,2025-03-30 04:10:00,1838.03,1838.03,1837.33,1837.37,118.0994,2025-03-30 04:10:59.999,217027.694479,428,52.5694,96592.036606,0
3131,2025-03-30 04:11:00,1837.38,1837.97,1837.37,1837.96,23.1661,2025-03-30 04:11:59.999,42570.790003,320,13.0337,23952.617271,0
3132,2025-03-30 04:12:00,1837.97,1837.99,1837.37,1837.99,55.2802,2025-03-30 04:12:59.999,101594.615935,501,10.5809,19443.728817,0
3133,2025-03-30 04:13:00,1837.98,1839.2,1837.81,1838.61,83.747,2025-03-30 04:13:59.999,153982.757381,634,32.167,59136.638943,0
3134,2025-03-30 04:14:00,1838.62,1839.91,1838.61,1839.38,132.1936,2025-03-30 04:14:59.999,243171.204893,721,47.2506,86892.656365,0
3135,2025-03-30 04:15:00,1839.35,1840.14,1839.34,1840.03,55.7226,2025-03-30 04:15:59.999,102516.481395,415,28.4743,52380.866884,0
3136,2025-03-30 04:16:00,1840.03,1840.03,1838.0,1839.04,175.8182,2025-03-30 04:16:59.999,323258.442695,673,115.4866,212301.31529,0
3137,2025-03-30 04:17:00,1839.04,1839.05,1838.19,1838.34,110.5082,2025-03-30 04:17:59.999,203181.377087,492,26.6388,48980.262764,0
3138,2025-03-30 04:18:00,1838.35,1838.5,1838.01,1838.4,77.132,2025-03-30 04:18:59.999,141790.179173,404,39.4905,72594.805466,0
3139,2025-03-30 04:19:00,1838.41,1839.91,1838.41,1839.61,82.8727,2025-03-30 04:19:59.999,152454.223464,618,31.1635,57316.047139,0
3140,2025-03-30 04:20:00,1839.62,1840.21,1839.44,1839.88,93.8613,2025-03-30 04:20:59.999,172689.787041,492,47.857,88048.485927,0
3141,2025-03-30 04:21:00,1839.88,1839.88,1837.37,1837.72,90.3415,2025-03-30 04:21:59.999,166124.000066,983,17.4514,32087.761088,0
3142,2025-03-30 04:22:00,1837.72,1837.73,1836.51,1836.63,88.5431,2025-03-30 04:22:59.999,162650.360195,1032,29.4176,54029.827383,0
3143,2025-03-30 04:23:00,1836.64,1837.38,1836.64,1836.93,40.3506,2025-03-30 04:23:59.999,74129.092221,353,29.8052,54756.777542,0
3144,2025-03-30 04:24:00,1836.93,1837.58,1836.33,1837.58,166.4635,2025-03-30 04:24:59.999,305756.50646,524,32.4453,59599.078906,0
3145,2025-03-30 04:25:00,1837.58,1838.35,1837.58,1838.34,28.6649,2025-03-30 04:25:59.999,52684.291618,234,14.3437,26364.385723,0
3146,2025-03-30 04:26:00,1838.35,1838.35,1837.35,1837.35,89.1697,2025-03-30 04:26:59.999,163897.150081,422,19.8267,36436.01977,0
3147,2025-03-30 04:27:00,1837.35,1837.35,1836.65,1837.18,119.568,2025-03-30 04:27:59.999,219657.133336,546,75.923,139474.069154,0
3148,2025-03-30 04:28:00,1837.17,1838.01,1837.17,1837.51,40.8569,2025-03-30 04:28:59.999,75084.295651,502,9.8545,18108.310378,0
3149,2025-03-30 04:29:00,1837.51,1838.39,1837.51,1838.38,79.7064,2025-03-30 04:29:59.999,146505.701588,337,70.9967,130495.888788,0
3150,2025-03-30 04:30:00,1838.39,1839.9,1838.38,1839.76,132.4996,2025-03-30 04:30:59.999,243740.262489,652,85.886,157982.336301,0
3151,2025-03-30 04:31:00,1839.75,1839.75,1838.42,1839.2,375.4282,2025-03-30 04:31:59.999,690402.639525,887,319.3593,587265.800016,0
3152,2025-03-30 04:32:00,1839.2,1840.02,1839.0,1840.02,344.06,2025-03-30 04:32:59.999,632846.337399,1128,252.0872,463674.515804,0
3153,2025-03-30 04:33:00,1840.02,1840.22,1839.51,1839.51,84.608,2025-03-30 04:33:59.999,155682.180359,588,21.3586,39300.135573,0
3154,2025-03-30 04:34:00,1839.5,1839.97,1839.34,1839.78,53.9551,2025-03-30 04:34:59.999,99256.920499,316,40.9887,75402.382879,0
3155,2025-03-30 04:35:00,1839.78,1840.45,1839.77,1840.44,88.9926,2025-03-30 04:35:59.999,163760.389896,273,61.3644,112916.285107,0
3156,2025-03-30 04:36:00,1840.45,1841.74,1840.44,1841.74,54.4527,2025-03-30 04:36:59.999,100258.847122,425,41.4852,76378.056353,0
3157,2025-03-30 04:37:00,1841.74,1842.61,1841.72,1842.35,151.5185,2025-03-30 04:37:59.999,279120.688916,856,120.4753,221928.606419,0
3158,2025-03-30 04:38:00,1842.36,1842.7,1842.11,1842.12,132.778,2025-03-30 04:38:59.999,244623.009073,362,33.3815,61499.763559,0
3159,2025-03-30 04:39:00,1842.13,1842.48,1841.76,1841.77,71.8811,2025-03-30 04:39:59.999,132420.926291,406,16.5239,30442.097081,0
3160,2025-03-30 04:40:00,1841.77,1842.65,1841.41,1842.64,155.0805,2025-03-30 04:40:59.999,285656.966817,458,141.2888,260255.42868,0
3161,2025-03-30 04:41:00,1842.65,1842.79,1840.88,1840.89,129.7261,2025-03-30 04:41:59.999,238949.871522,941,15.4687,28494.649462,0
3162,2025-03-30 04:42:00,1840.89,1840.99,1840.44,1840.44,64.8902,2025-03-30 04:42:59.999,119445.947997,290,4.9589,9127.11555,0
3163,2025-03-30 04:43:00,1840.45,1842.14,1840.45,1842.14,133.1589,2025-03-30 04:43:59.999,245172.436645,418,124.1277,228538.172094,0
3164,2025-03-30 04:44:00,1842.13,1842.13,1841.57,1841.8,73.6385,2025-03-30 04:44:59.999,135627.689211,375,15.9175,29316.451645,0
3165,2025-03-30 04:45:00,1841.81,1843.61,1841.17,1843.61,174.8525,2025-03-30 04:45:59.999,322109.036169,773,144.3437,265914.17979,0
3166,2025-03-30 04:46:00,1843.62,1844.23,1843.61,1844.04,300.5497,2025-03-30 04:46:59.999,554169.474299,557,197.3782,363924.680385,0
3167,2025-03-30 04:47:00,1844.04,1844.38,1843.63,1844.36,212.8072,2025-03-30 04:47:59.999,392443.572163,534,165.822,305801.95592,0
3168,2025-03-30 04:48:00,1844.37,1844.37,1843.83,1843.84,94.9375,2025-03-30 04:48:59.999,175083.396561,361,23.5304,43393.196135,0
3169,2025-03-30 04:49:00,1843.85,1844.04,1843.24,1843.83,90.7527,2025-03-30 04:49:59.999,167319.7067,1511,46.2253,85220.73567,0
3170,2025-03-30 04:50:00,1843.84,1844.0,1843.46,1843.99,41.3353,2025-03-30 04:50:59.999,76215.993626,419,18.6422,34372.219666,0
3171,2025-03-30 04:51:00,1843.99,1844.25,1843.72,1843.73,46.6787,2025-03-30 04:51:59.999,86074.654364,1253,9.1819,16931.387907,0
3172,2025-03-30 04:52:00,1843.74,1845.53,1843.59,1845.45,240.1885,2025-03-30 04:52:59.999,443158.524119,1367,132.4462,244359.373906,0
3173,2025-03-30 04:53:00,1845.46,1846.85,1845.45,1846.03,201.5715,2025-03-30 04:53:59.999,372127.176828,939,141.4453,261110.001015,0
3174,2025-03-30 04:54:00,1846.03,1846.7,1845.61,1845.82,216.4504,2025-03-30 04:54:59.999,399560.001086,703,113.7587,209993.816571,0
3175,2025-03-30 04:55:00,1845.81,1845.81,1843.79,1844.01,113.3441,2025-03-30 04:55:59.999,209072.809531,661,24.9124,45943.710927,0
3176,2025-03-30 04:56:00,1844.01,1844.25,1844.01,1844.23,19.1919,2025-03-30 04:56:59.999,35392.293928,182,15.0073,27675.111389,0
3177,2025-03-30 04:57:00,1844.23,1844.23,1842.8,1842.8,239.3701,2025-03-30 04:57:59.999,441260.991873,395,17.775,32772.774781,0
3178,2025-03-30 04:58:00,1842.8,1842.81,1842.0,1842.0,135.6655,2025-03-30 04:58:59.999,249949.709616,723,24.5967,45313.073862,0
3179,2025-03-30 04:59:00,1842.01,1843.02,1842.01,1842.86,46.7938,2025-03-30 04:59:59.999,86223.581635,397,27.6305,50910.010158,0
3180,2025-03-30 05:00:00,1842.86,1843.0,1842.86,1842.99,19.4641,2025-03-30 05:00:59.999,35869.820768,325,7.8214,14413.912253,0
3181,2025-03-30 05:01:00,1843.0,1843.39,1842.23,1842.75,104.5249,2025-03-30 05:01:59.999,192628.624418,720,58.4613,107740.458198,0
3182,2025-03-30 05:02:00,1842.75,1842.76,1841.41,1841.41,312.7244,2025-03-30 05:02:59.999,576027.667191,740,21.5629,39710.7165,0
3183,2025-03-30 05:03:00,1841.42,1842.23,1841.21,1842.22,129.7032,2025-03-30 05:03:59.999,238896.158184,635,68.5895,126327.038486,0
3184,2025-03-30 05:04:00,1842.21,1842.22,1841.21,1841.42,69.0273,2025-03-30 05:04:59.999,127107.337724,415,13.7449,25309.062596,0
3185,2025-03-30 05:05:00,1841.42,1841.95,1840.65,1841.7,103.5811,2025-03-30 05:05:59.999,190708.604056,816,70.5271,129847.423264,0
3186,2025-03-30 05:06:00,1841.7,1842.26,1840.64,1842.15,230.3478,2025-03-30 05:06:59.999,424240.92096,968,170.9849,314923.504664,0
3187,2025-03-30 05:07:00,1842.15,1843.24,1841.91,1843.22,139.3472,2025-03-30 05:07:59.999,256694.401112,488,107.2159,197501.334174,0
3188,2025-03-30 05:08:00,1843.22,1843.22,1841.21,1841.22,80.7516,2025-03-30 05:08:59.999,148754.731692,556,4.4329,8163.103471,0
3189,2025-03-30 05:09:00,1841.22,1842.49,1841.03,1842.49,187.2269,2025-03-30 05:09:59.999,344784.578556,653,175.743,323637.242294,0
3190,2025-03-30 05:10:00,1842.5,1842.59,1841.21,1841.48,107.4339,2025-03-30 05:10:59.999,197884.252044,643,24.4955,45103.205394,0
3191,2025-03-30 05:11:00,1841.49,1841.64,1840.77,1841.63,49.2041,2025-03-30 05:11:59.999,90600.276885,421,14.6627,26997.216844,0
3192,2025-03-30 05:12:00,1841.63,1842.0,1841.63,1841.99,18.151,2025-03-30 05:12:59.999,33428.602835,156,15.8514,29193.297759,0
3193,2025-03-30 05:13:00,1842.0,1844.01,1841.99,1844.01,581.1795,2025-03-30 05:13:59.999,1071158.655071,674,560.9616,1033893.440614,0
3194,2025-03-30 05:14:00,1844.0,1844.07,1843.36,1843.44,738.7218,2025-03-30 05:14:59.999,1362185.933743,490,25.2777,46604.142871,0
3195,2025-03-30 05:15:00,1843.43,1844.0,1842.76,1842.76,69.4597,2025-03-30 05:15:59.999,128048.061307,637,36.7305,67713.559721,0
3196,2025-03-30 05:16:00,1842.75,1842.75,1841.21,1841.22,36.5366,2025-03-30 05:16:59.999,67294.4431,384,10.9906,20238.803789,0
3197,2025-03-30 05:17:00,1841.22,1841.9,1841.21,1841.35,59.4427,2025-03-30 05:17:59.999,109461.13387,404,36.0645,66411.94699,0
3198,2025-03-30 05:18:00,1841.36,1842.0,1841.36,1841.99,79.5538,2025-03-30 05:18:59.999,146509.430971,477,57.9815,106784.334041,0
3199,2025-03-30 05:19:00,1842.0,1843.36,1841.99,1843.0,284.7824,2025-03-30 05:19:59.999,524843.592275,728,204.6895,377215.859536,0
3200,2025-03-30 05:20:00,1843.01,1843.37,1842.63,1842.81,60.0768,2025-03-30 05:20:59.999,110717.286317,384,20.5208,37818.813396,0
3201,2025-03-30 05:21:00,1842.81,1844.24,1842.63,1844.24,161.3824,2025-03-30 05:21:59.999,297411.801257,661,153.4069,282711.545845,0
3202,2025-03-30 05:22:00,1844.24,1844.25,1843.97,1844.06,37.0668,2025-03-30 05:22:59.999,68355.147336,248,9.6789,17848.75683,0
3203,2025-03-30 05:23:00,1844.07,1845.21,1844.07,1844.68,248.8444,2025-03-30 05:23:59.999,459067.240449,599,96.0081,177082.510366,0
3204,2025-03-30 05:24:00,1844.69,1844.69,1844.36,1844.36,47.144,2025-03-30 05:24:59.999,86958.302507,324,28.1225,51873.002352,0
3205,2025-03-30 05:25:00,1844.36,1844.73,1843.83,1843.9,38.8759,2025-03-30 05:25:59.999,71697.482355,515,10.3732,19131.107194,0
3206,2025-03-30 05:26:00,1843.9,1844.8,1843.9,1844.44,21.9114,2025-03-30 05:26:59.999,40415.711369,423,13.1901,24327.786542,0
3207,2025-03-30 05:27:00,1844.45,1844.92,1844.44,1844.91,21.2936,2025-03-30 05:27:59.999,39283.229572,231,9.3243,17201.375998,0
3208,2025-03-30 05:28:00,1844.92,1844.92,1843.98,1843.99,141.0101,2025-03-30 05:28:59.999,260131.601315,529,2.2036,4064.756031,0
3209,2025-03-30 05:29:00,1843.98,1844.25,1843.96,1843.97,55.8493,2025-03-30 05:29:59.999,102990.376991,325,30.7053,56621.536868,0
3210,2025-03-30 05:30:00,1843.97,1844.48,1843.96,1844.26,58.731,2025-03-30 05:30:59.999,108304.647304,316,49.1076,90555.61397,0
3211,2025-03-30 05:31:00,1844.26,1844.38,1843.43,1844.38,86.6988,2025-03-30 05:31:59.999,159868.461973,745,34.6545,63897.316188,0
3212,2025-03-30 05:32:00,1844.38,1844.83,1843.6,1843.61,78.9486,2025-03-30 05:32:59.999,145599.326388,542,35.818,66062.939877,0
3213,2025-03-30 05:33:00,1843.6,1844.04,1843.6,1843.92,18.1879,2025-03-30 05:33:59.999,33534.852737,262,10.6138,19568.881073,0
3214,2025-03-30 05:34:00,1843.91,1843.91,1842.88,1842.88,120.4209,2025-03-30 05:34:59.999,222002.842021,316,34.3214,63274.254636,0
3215,2025-03-30 05:35:00,1842.89,1842.89,1842.35,1842.35,44.569,2025-03-30 05:35:59.999,82123.306131,282,9.5019,17507.396417,0
3216,2025-03-30 05:36:00,1842.35,1842.36,1842.14,1842.22,43.2027,2025-03-30 05:36:59.999,79591.51561,248,10.4488,19248.846982,0
3217,2025-03-30 05:37:00,1842.23,1842.82,1842.23,1842.73,38.4076,2025-03-30 05:37:59.999,70771.573065,296,24.6971,45506.703369,0
3218,2025-03-30 05:38:00,1842.73,1842.73,1842.2,1842.51,123.0614,2025-03-30 05:38:59.999,226731.203793,419,59.5477,109706.078164,0
3219,2025-03-30 05:39:00,1842.52,1842.99,1842.52,1842.71,45.2097,2025-03-30 05:39:59.999,83317.553128,280,14.3222,26394.047095,0
3220,2025-03-30 05:40:00,1842.71,1842.82,1842.71,1842.71,38.1451,2025-03-30 05:40:59.999,70290.845429,183,18.4937,34078.803014,0
3221,2025-03-30 05:41:00,1842.72,1842.93,1842.71,1842.93,23.3172,2025-03-30 05:41:59.999,42970.003172,124,12.0789,22258.812923,0
3222,2025-03-30 05:42:00,1842.93,1843.37,1842.92,1843.37,113.3187,2025-03-30 05:42:59.999,208844.270547,220,104.2761,192176.361673,0
3223,2025-03-30 05:43:00,1843.37,1843.37,1842.67,1843.1,130.1213,2025-03-30 05:43:59.999,239839.822669,419,6.903,12721.26712,0
3224,2025-03-30 05:44:00,1843.1,1843.11,1842.06,1842.06,63.9366,2025-03-30 05:44:59.999,117817.222459,385,5.1946,9570.084255,0
3225,2025-03-30 05:45:00,1842.06,1842.1,1840.64,1840.65,97.6729,2025-03-30 05:45:59.999,179842.582024,625,9.3332,17187.740631,0
3226,2025-03-30 05:46:00,1840.65,1840.87,1839.4,1839.58,494.3957,2025-03-30 05:46:59.999,909828.470302,689,179.021,329501.322096,0
3227,2025-03-30 05:47:00,1839.58,1839.77,1837.66,1837.92,367.7008,2025-03-30 05:47:59.999,676037.36883,870,19.8883,36564.346702,0
3228,2025-03-30 05:48:00,1837.92,1838.02,1837.83,1838.0,61.3173,2025-03-30 05:48:59.999,112697.463633,236,13.2137,24285.710543,0
3229,2025-03-30 05:49:00,1838.01,1838.72,1838.0,1838.28,114.9117,2025-03-30 05:49:59.999,211266.634244,573,44.4814,81776.851774,0
3230,2025-03-30 05:50:00,1838.28,1838.66,1838.28,1838.52,49.5652,2025-03-30 05:50:59.999,91122.448619,264,16.5862,30493.319796,0
3231,2025-03-30 05:51:00,1838.53,1838.89,1838.52,1838.66,75.778,2025-03-30 05:51:59.999,139330.728949,317,53.1302,97689.630721,0
3232,2025-03-30 05:52:00,1838.67,1838.67,1837.75,1838.19,61.234,2025-03-30 05:52:59.999,112565.922341,461,8.1141,14913.38226,0
3233,2025-03-30 05:53:00,1838.19,1838.19,1837.19,1837.51,87.605,2025-03-30 05:53:59.999,160983.87565,539,22.8463,41976.467638,0
3234,2025-03-30 05:54:00,1837.52,1837.61,1836.59,1837.15,76.8546,2025-03-30 05:54:59.999,141190.139906,883,23.636,43417.863521,0
3235,2025-03-30 05:55:00,1837.15,1838.01,1836.01,1836.52,747.6541,2025-03-30 05:55:59.999,1373839.764696,922,255.7515,469920.604253,0
3236,2025-03-30 05:56:00,1836.52,1836.53,1835.32,1835.85,223.0903,2025-03-30 05:56:59.999,409579.86776,1237,30.2482,55523.442442,0
3237,2025-03-30 05:57:00,1835.85,1836.19,1835.26,1835.71,228.0334,2025-03-30 05:57:59.999,418613.084628,1067,154.6453,283887.939587,0
3238,2025-03-30 05:58:00,1835.71,1838.8,1835.71,1838.5,382.2167,2025-03-30 05:58:59.999,702374.77913,974,297.3067,546307.991133,0
3239,2025-03-30 05:59:00,1838.51,1838.51,1838.07,1838.07,34.7703,2025-03-30 05:59:59.999,63917.108019,205,3.0852,5671.066576,0
3240,2025-03-30 06:00:00,1838.07,1839.62,1838.07,1839.12,229.995,2025-03-30 06:00:59.999,422901.960537,1212,157.9707,290425.491723,0
3241,2025-03-30 06:01:00,1839.12,1839.12,1838.71,1839.02,34.2038,2025-03-30 06:01:59.999,62897.368218,740,16.6268,30572.801095,0
3242,2025-03-30 06:02:00,1839.02,1839.02,1836.74,1836.87,240.9397,2025-03-30 06:02:59.999,442778.786624,848,19.0843,35059.247679,0
3243,2025-03-30 06:03:00,1836.88,1837.03,1836.04,1837.03,103.6825,2025-03-30 06:03:59.999,190389.847175,752,56.7088,104130.336062,0
3244,2025-03-30 06:04:00,1837.03,1837.38,1837.03,1837.37,32.4881,2025-03-30 06:04:59.999,59688.769142,539,26.0819,47919.945128,0
3245,2025-03-30 06:05:00,1837.38,1838.18,1837.38,1838.17,99.4103,2025-03-30 06:05:59.999,182699.918572,1320,46.5327,85519.793114,0
3246,2025-03-30 06:06:00,1838.18,1838.18,1838.17,1838.17,6.6867,2025-03-30 06:06:59.999,12291.311293,61,1.9954,3667.904372,0
3247,2025-03-30 06:07:00,1838.17,1838.18,1837.74,1838.09,79.9114,2025-03-30 06:07:59.999,146881.733275,309,25.2235,46356.884081,0
3248,2025-03-30 06:08:00,1838.1,1838.99,1838.1,1838.43,95.5271,2025-03-30 06:08:59.999,175647.536258,498,46.5357,85559.114569,0
3249,2025-03-30 06:09:00,1838.44,1839.27,1838.43,1839.26,79.097,2025-03-30 06:09:59.999,145463.278644,373,48.325,88868.827535,0
3250,2025-03-30 06:10:00,1839.27,1839.4,1838.94,1839.39,40.9292,2025-03-30 06:10:59.999,75277.376774,312,28.4709,52363.718011,0
3251,2025-03-30 06:11:00,1839.39,1839.39,1837.97,1838.08,59.0365,2025-03-30 06:11:59.999,108544.383431,524,20.7353,38115.351534,0
3252,2025-03-30 06:12:00,1838.08,1838.38,1837.37,1837.37,50.3355,2025-03-30 06:12:59.999,92515.125303,568,8.0133,14729.89429,0
3253,2025-03-30 06:13:00,1837.38,1837.42,1837.36,1837.36,18.717,2025-03-30 06:13:59.999,34390.313923,178,8.4658,15555.024175,0
3254,2025-03-30 06:14:00,1837.36,1838.09,1837.36,1838.08,108.2741,2025-03-30 06:14:59.999,198953.494294,626,79.37,145845.547638,0
3255,2025-03-30 06:15:00,1838.09,1838.09,1837.33,1837.33,53.5598,2025-03-30 06:15:59.999,98426.5096,424,4.3099,7920.16551,0
3256,2025-03-30 06:16:00,1837.33,1837.33,1836.01,1836.01,73.5637,2025-03-30 06:16:59.999,135111.303539,705,7.0664,12980.510305,0
3257,2025-03-30 06:17:00,1836.01,1836.17,1833.32,1833.45,246.0055,2025-03-30 06:17:59.999,451303.952545,1416,34.6669,63618.799944,0
3258,2025-03-30 06:18:00,1833.46,1834.34,1833.45,1834.14,226.6919,2025-03-30 06:18:59.999,415748.36915,700,91.0758,167020.749132,0
3259,2025-03-30 06:19:00,1834.14,1834.73,1834.07,1834.36,95.2764,2025-03-30 06:19:59.999,174769.822623,530,35.2934,64736.471687,0
3260,2025-03-30 06:20:00,1834.36,1834.89,1833.76,1833.79,109.5048,2025-03-30 06:20:59.999,200873.677051,1597,47.9528,87963.289621,0
3261,2025-03-30 06:21:00,1833.79,1835.84,1833.79,1835.84,53.8495,2025-03-30 06:21:59.999,98815.849743,696,49.1936,90274.053496,0
3262,2025-03-30 06:22:00,1835.85,1835.85,1834.4,1835.15,79.8894,2025-03-30 06:22:59.999,146609.120536,654,11.2686,20676.270017,0
3263,2025-03-30 06:23:00,1835.16,1835.28,1834.8,1834.81,55.7564,2025-03-30 06:23:59.999,102313.539129,294,30.6606,56262.841487,0
3264,2025-03-30 06:24:00,1834.8,1834.8,1833.13,1833.14,191.726,2025-03-30 06:24:59.999,351646.170876,785,20.1431,36945.079271,0
3265,2025-03-30 06:25:00,1833.14,1834.0,1832.56,1833.99,86.7917,2025-03-30 06:25:59.999,159095.908537,753,39.4859,72380.641872,0
3266,2025-03-30 06:26:00,1833.99,1834.44,1833.68,1834.44,56.0336,2025-03-30 06:26:59.999,102768.085778,373,27.7851,50958.486887,0
3267,2025-03-30 06:27:00,1834.44,1834.97,1833.77,1833.86,76.8742,2025-03-30 06:27:59.999,141007.531876,492,38.1225,69921.528532,0
3268,2025-03-30 06:28:00,1833.86,1834.35,1833.86,1834.27,48.737,2025-03-30 06:28:59.999,89390.706843,486,22.1771,40675.242992,0
3269,2025-03-30 06:29:00,1834.27,1834.35,1833.59,1833.84,59.8087,2025-03-30 06:29:59.999,109690.347628,420,21.284,39032.401954,0
3270,2025-03-30 06:30:00,1833.84,1835.33,1833.82,1835.32,88.71,2025-03-30 06:30:59.999,162773.574505,853,63.4693,116453.925964,0
3271,2025-03-30 06:31:00,1835.33,1835.93,1835.15,1835.15,112.859,2025-03-30 06:31:59.999,207170.825867,529,28.6736,52630.834316,0
3272,2025-03-30 06:32:00,1835.15,1836.17,1835.0,1836.16,100.175,2025-03-30 06:32:59.999,183885.049031,434,95.6935,175660.183587,0
3273,2025-03-30 06:33:00,1836.17,1836.17,1835.76,1836.12,44.6701,2025-03-30 06:33:59.999,82015.656861,417,17.324,31806.043556,0
3274,2025-03-30 06:34:00,1836.13,1836.77,1836.12,1836.59,35.1055,2025-03-30 06:34:59.999,64465.10679,348,28.6798,52664.304028,0
3275,2025-03-30 06:35:00,1836.59,1836.66,1835.58,1835.58,78.2258,2025-03-30 06:35:59.999,143650.944033,693,20.8052,38202.198413,0
3276,2025-03-30 06:36:00,1835.58,1835.58,1834.47,1834.83,55.8884,2025-03-30 06:36:59.999,102555.318894,468,17.8506,32747.664303,0
3277,2025-03-30 06:37:00,1834.83,1836.17,1834.83,1835.79,101.028,2025-03-30 06:37:59.999,185441.024955,523,23.5274,43181.131767,0
3278,2025-03-30 06:38:00,1835.8,1837.66,1835.8,1837.65,162.7207,2025-03-30 06:38:59.999,298953.751498,766,52.9505,97267.912906,0
3279,2025-03-30 06:39:00,1837.65,1838.52,1837.65,1838.51,70.2111,2025-03-30 06:39:59.999,129046.802094,321,42.0209,77236.018758,0
3280,2025-03-30 06:40:00,1838.51,1838.68,1838.51,1838.62,26.5971,2025-03-30 06:40:59.999,48901.110273,190,16.8352,30952.698743,0
3281,2025-03-30 06:41:00,1838.62,1839.35,1838.62,1839.34,90.8024,2025-03-30 06:41:59.999,166987.393584,650,49.956,91869.599393,0
3282,2025-03-30 06:42:00,1839.35,1839.88,1838.18,1838.19,139.6223,2025-03-30 06:42:59.999,256795.417898,607,16.6457,30613.553053,0
3283,2025-03-30 06:43:00,1838.19,1838.91,1838.18,1838.91,43.9133,2025-03-30 06:43:59.999,80734.910661,338,34.901,64163.979203,0
3284,2025-03-30 06:44:00,1838.91,1840.61,1838.9,1840.25,68.6343,2025-03-30 06:44:59.999,126286.693809,679,55.3078,101761.395203,0
3285,2025-03-30 06:45:00,1840.25,1840.55,1839.71,1840.54,72.5124,2025-03-30 06:45:59.999,133434.818752,536,28.3897,52240.43026,0
3286,2025-03-30 06:46:00,1840.55,1843.07,1840.54,1843.06,147.6639,2025-03-30 06:46:59.999,271964.017073,1117,135.3975,249369.36561,0
3287,2025-03-30 06:47:00,1843.07,1843.07,1841.53,1841.53,154.7383,2025-03-30 06:47:59.999,285103.348089,683,47.4696,87465.454487,0
3288,2025-03-30 06:48:00,1841.53,1842.99,1841.53,1842.99,184.5641,2025-03-30 06:48:59.999,340005.279535,624,150.7593,277716.989845,0
3289,2025-03-30 06:49:00,1842.99,1843.0,1841.82,1841.82,74.3467,2025-03-30 06:49:59.999,136989.02665,346,12.3149,22688.056994,0
3290,2025-03-30 06:50:00,1841.83,1841.83,1839.4,1839.41,117.4581,2025-03-30 06:50:59.999,216183.675965,621,32.3344,59508.377885,0
3291,2025-03-30 06:51:00,1839.4,1839.4,1838.75,1838.75,37.0879,2025-03-30 06:51:59.999,68212.904357,214,5.0234,9239.772898,0
3292,2025-03-30 06:52:00,1838.76,1839.14,1838.38,1838.38,66.0023,2025-03-30 06:52:59.999,121364.02881,396,25.6903,47240.198166,0
3293,2025-03-30 06:53:00,1838.38,1838.39,1837.41,1837.54,49.641,2025-03-30 06:53:59.999,91234.943273,360,16.2487,29861.385582,0
3294,2025-03-30 06:54:00,1837.54,1838.55,1837.41,1838.55,94.8364,2025-03-30 06:54:59.999,174276.320142,592,69.299,127348.098885,0
3295,2025-03-30 06:55:00,1838.55,1838.55,1838.19,1838.29,39.7499,2025-03-30 06:55:59.999,73074.933827,230,28.7732,52894.622324,0
3296,2025-03-30 06:56:00,1838.3,1838.3,1837.57,1837.58,39.4335,2025-03-30 06:56:59.999,72478.024431,325,7.2802,13379.923839,0
3297,2025-03-30 06:57:00,1837.58,1838.15,1837.56,1837.56,48.8591,2025-03-30 06:57:59.999,89793.099366,412,20.2797,37269.688382,0
3298,2025-03-30 06:58:00,1837.56,1838.65,1837.56,1838.65,62.9787,2025-03-30 06:58:59.999,115766.25229,438,55.6611,102318.43295,0
3299,2025-03-30 06:59:00,1838.65,1839.34,1838.64,1839.34,35.0043,2025-03-30 06:59:59.999,64366.296328,285,21.0583,38722.959106,0
3300,2025-03-30 07:00:00,1839.35,1840.84,1839.34,1840.83,72.4461,2025-03-30 07:00:59.999,133313.495483,528,61.5932,113343.264824,0
3301,2025-03-30 07:01:00,1840.83,1841.32,1840.39,1841.13,156.9804,2025-03-30 07:01:59.999,288948.387888,511,109.8921,202267.998237,0
3302,2025-03-30 07:02:00,1841.13,1841.14,1840.0,1840.48,69.7113,2025-03-30 07:02:59.999,128289.09797,492,35.9263,66110.634269,0
3303,2025-03-30 07:03:00,1840.47,1841.42,1840.46,1841.42,100.1128,2025-03-30 07:03:59.999,184306.777999,604,60.7794,111894.024052,0
3304,2025-03-30 07:04:00,1841.41,1842.23,1840.9,1842.22,280.6818,2025-03-30 07:04:59.999,516829.190741,732,236.1776,434875.597811,0
3305,2025-03-30 07:05:00,1842.22,1842.23,1841.48,1841.81,54.5922,2025-03-30 07:05:59.999,100541.395873,344,31.2774,57598.295893,0
3306,2025-03-30 07:06:00,1841.8,1842.37,1841.54,1842.01,165.5756,2025-03-30 07:06:59.999,304976.559503,507,106.4963,196155.051089,0
3307,2025-03-30 07:07:00,1842.0,1842.61,1842.0,1842.55,38.1774,2025-03-30 07:07:59.999,70335.455395,299,27.8908,51383.388841,0
3308,2025-03-30 07:08:00,1842.56,1842.86,1842.01,1842.02,147.0987,2025-03-30 07:08:59.999,271031.862873,505,19.8761,36620.00172,0
3309,2025-03-30 07:09:00,1842.01,1842.01,1841.21,1841.49,39.2238,2025-03-30 07:09:59.999,72233.125692,358,18.0218,33186.091713,0
3310,2025-03-30 07:10:00,1841.5,1842.89,1841.49,1842.67,84.0583,2025-03-30 07:10:59.999,154891.871478,566,51.2207,94381.405143,0
3311,2025-03-30 07:11:00,1842.66,1842.98,1841.71,1841.71,50.5739,2025-03-30 07:11:59.999,93186.402652,470,25.9037,47732.267974,0
3312,2025-03-30 07:12:00,1841.71,1842.4,1841.53,1842.39,62.1892,2025-03-30 07:12:59.999,114534.549524,395,51.7998,95400.897615,0
3313,2025-03-30 07:13:00,1842.4,1842.42,1842.39,1842.42,11.5359,2025-03-30 07:13:59.999,21253.802161,105,6.623,12202.24535,0
3314,2025-03-30 07:14:00,1842.42,1842.8,1842.15,1842.8,51.3177,2025-03-30 07:14:59.999,94550.779405,415,23.8552,43952.055039,0
3315,2025-03-30 07:15:00,1842.8,1843.36,1842.43,1843.35,97.5226,2025-03-30 07:15:59.999,179719.298919,790,75.6837,139471.685494,0
3316,2025-03-30 07:16:00,1843.36,1844.25,1843.29,1843.3,236.2609,2025-03-30 07:16:59.999,435596.951705,741,56.5133,104194.67735,0
3317,2025-03-30 07:17:00,1843.29,1843.34,1841.75,1843.34,155.9753,2025-03-30 07:17:59.999,287394.585131,853,49.3426,90909.085051,0
3318,2025-03-30 07:18:00,1843.36,1843.68,1842.68,1842.8,37.7332,2025-03-30 07:18:59.999,69551.147161,533,26.874,49534.594692,0
3319,2025-03-30 07:19:00,1842.79,1842.97,1842.04,1842.76,79.946,2025-03-30 07:19:59.999,147307.284568,532,31.3937,57840.751219,0
3320,2025-03-30 07:20:00,1842.76,1842.76,1841.61,1841.61,29.8322,2025-03-30 07:20:59.999,54958.673715,387,4.2446,7819.323276,0
3321,2025-03-30 07:21:00,1841.61,1842.1,1841.41,1842.09,35.6313,2025-03-30 07:21:59.999,65619.386801,365,30.8534,56820.622821,0
3322,2025-03-30 07:22:00,1842.1,1842.23,1841.41,1841.41,42.1339,2025-03-30 07:22:59.999,77609.017849,318,23.163,42666.739304,0
3323,2025-03-30 07:23:00,1841.42,1841.67,1841.0,1841.67,64.8696,2025-03-30 07:23:59.999,119442.250124,455,28.3738,52243.189949,0
3324,2025-03-30 07:24:00,1841.67,1841.92,1841.35,1841.92,52.6399,2025-03-30 07:24:59.999,96943.201716,323,30.954,57004.598978,0
3325,2025-03-30 07:25:00,1841.93,1842.8,1841.92,1842.07,56.8244,2025-03-30 07:25:59.999,104685.421518,484,33.7525,62178.658509,0
3326,2025-03-30 07:26:00,1842.08,1842.86,1841.41,1841.42,66.1192,2025-03-30 07:26:59.999,121803.574037,520,25.9958,47889.278767,0
3327,2025-03-30 07:27:00,1841.42,1842.23,1841.41,1842.23,52.3012,2025-03-30 07:27:59.999,96317.32125,391,27.7796,51158.240269,0
3328,2025-03-30 07:28:00,1842.22,1842.26,1842.22,1842.25,59.3915,2025-03-30 07:28:59.999,109413.091334,116,49.1462,90538.911546,0
3329,2025-03-30 07:29:00,1842.26,1842.5,1841.53,1841.53,74.4291,2025-03-30 07:29:59.999,137115.712941,357,15.4253,28418.936289,0
3330,2025-03-30 07:30:00,1841.54,1841.54,1840.6,1840.6,41.2948,2025-03-30 07:30:59.999,76026.196318,400,7.4015,13627.651786,0
3331,2025-03-30 07:31:00,1840.6,1840.6,1839.39,1839.39,138.6598,2025-03-30 07:31:59.999,255114.388573,437,7.9909,14700.19747,0
3332,2025-03-30 07:32:00,1839.39,1840.61,1839.39,1840.61,50.1514,2025-03-30 07:32:59.999,92279.758392,806,29.5722,54409.857958,0
3333,2025-03-30 07:33:00,1840.62,1841.73,1840.61,1841.72,40.8452,2025-03-30 07:33:59.999,75212.712861,485,30.2139,55636.358427,0
3334,2025-03-30 07:34:00,1841.72,1841.72,1839.39,1840.78,342.4738,2025-03-30 07:34:59.999,630177.771906,1080,162.3765,298760.917212,0
3335,2025-03-30 07:35:00,1840.79,1840.79,1840.0,1840.01,35.8971,2025-03-30 07:35:59.999,66077.383439,470,5.3586,9864.032958,0
3336,2025-03-30 07:36:00,1840.0,1840.2,1839.73,1839.73,70.0853,2025-03-30 07:36:59.999,128954.91566,249,22.4946,41390.107326,0
3337,2025-03-30 07:37:00,1839.74,1840.93,1839.73,1840.93,100.7696,2025-03-30 07:37:59.999,185421.3846,400,92.8104,170770.325588,0
3338,2025-03-30 07:38:00,1840.93,1841.69,1840.54,1841.03,106.8474,2025-03-30 07:38:59.999,196732.036845,761,57.2844,105478.860974,0
3339,2025-03-30 07:39:00,1841.04,1841.22,1840.2,1840.2,40.9893,2025-03-30 07:39:59.999,75443.9109,416,18.2952,33674.517111,0
3340,2025-03-30 07:40:00,1840.2,1840.21,1839.39,1839.39,36.7657,2025-03-30 07:40:59.999,67643.243637,268,7.8426,14428.646786,0
3341,2025-03-30 07:41:00,1839.39,1839.4,1839.19,1839.33,52.3036,2025-03-30 07:41:59.999,96203.682583,194,36.9135,67896.013323,0
3342,2025-03-30 07:42:00,1839.32,1839.32,1838.68,1838.74,55.8761,2025-03-30 07:42:59.999,102759.343346,357,13.6078,25026.011683,0
3343,2025-03-30 07:43:00,1838.75,1838.95,1838.73,1838.94,35.6061,2025-03-30 07:43:59.999,65473.028928,295,18.8727,34703.23425,0
3344,2025-03-30 07:44:00,1838.95,1838.95,1838.93,1838.93,22.6136,2025-03-30 07:44:59.999,41584.868153,117,3.8964,7165.246203,0
3345,2025-03-30 07:45:00,1838.94,1839.66,1838.44,1839.18,67.0695,2025-03-30 07:45:59.999,123342.935527,638,38.7474,71256.645814,0
3346,2025-03-30 07:46:00,1839.17,1839.17,1838.58,1838.6,43.0782,2025-03-30 07:46:59.999,79213.286823,440,12.2041,22439.314681,0
3347,2025-03-30 07:47:00,1838.59,1838.59,1837.37,1837.85,88.1495,2025-03-30 07:47:59.999,162011.607873,567,26.485,48674.586047,0
3348,2025-03-30 07:48:00,1837.84,1838.85,1837.84,1838.47,50.3904,2025-03-30 07:48:59.999,92645.614342,525,19.4414,35738.050356,0
3349,2025-03-30 07:49:00,1838.46,1838.47,1837.37,1837.38,125.8168,2025-03-30 07:49:59.999,231248.83497,312,25.1711,46255.6911,0
3350,2025-03-30 07:50:00,1837.38,1838.32,1837.36,1838.32,93.4211,2025-03-30 07:50:59.999,171670.759665,472,72.0234,132352.698716,0
3351,2025-03-30 07:51:00,1838.31,1838.57,1838.1,1838.11,56.7615,2025-03-30 07:51:59.999,104347.792432,527,23.8712,43883.487284,0
3352,2025-03-30 07:52:00,1838.12,1838.12,1836.43,1837.04,200.5379,2025-03-30 07:52:59.999,368389.336218,691,11.4712,21071.495827,0
3353,2025-03-30 07:53:00,1837.04,1837.38,1837.03,1837.38,26.4972,2025-03-30 07:53:59.999,48680.029307,166,12.0758,22186.728093,0
3354,2025-03-30 07:54:00,1837.37,1837.5,1837.03,1837.04,34.4286,2025-03-30 07:54:59.999,63257.461257,224,7.0435,12941.388177,0
3355,2025-03-30 07:55:00,1837.04,1838.04,1837.04,1838.03,87.593,2025-03-30 07:55:59.999,160950.276148,314,79.091,145324.086556,0
3356,2025-03-30 07:56:00,1838.04,1838.31,1837.95,1837.95,90.6338,2025-03-30 07:56:59.999,166596.503939,344,19.045,35006.650771,0
3357,2025-03-30 07:57:00,1837.96,1838.39,1837.95,1838.38,31.2118,2025-03-30 07:57:59.999,57371.115681,245,23.0758,42415.256804,0
3358,2025-03-30 07:58:00,1838.38,1838.39,1836.83,1836.83,189.3018,2025-03-30 07:58:59.999,347899.274581,731,4.3433,7981.756273,0
3359,2025-03-30 07:59:00,1836.83,1837.74,1836.83,1837.74,62.7056,2025-03-30 07:59:59.999,115222.255943,296,53.0936,97560.643348,0
3360,2025-03-30 08:00:00,1837.74,1838.45,1837.73,1838.44,44.3609,2025-03-30 08:00:59.999,81536.671469,316,13.635,25061.778309,0
3361,2025-03-30 08:01:00,1838.44,1839.19,1838.34,1839.19,44.0312,2025-03-30 08:01:59.999,80969.026428,311,23.26,42770.797363,0
3362,2025-03-30 08:02:00,1839.18,1839.74,1839.18,1839.55,64.0066,2025-03-30 08:02:59.999,117730.815659,295,26.5186,48775.561062,0
3363,2025-03-30 08:03:00,1839.56,1839.56,1839.0,1839.0,53.0479,2025-03-30 08:03:59.999,97575.16565,284,11.5032,21157.890005,0
3364,2025-03-30 08:04:00,1839.0,1839.4,1838.51,1839.4,67.5641,2025-03-30 08:04:59.999,124244.907436,465,42.9824,79036.021534,0
3365,2025-03-30 08:05:00,1839.4,1840.72,1839.4,1840.64,125.9878,2025-03-30 08:05:59.999,231849.315818,520,97.0545,178594.328246,0
3366,2025-03-30 08:06:00,1840.65,1840.65,1840.18,1840.19,88.1698,2025-03-30 08:06:59.999,162273.19859,442,44.5647,82018.787906,0
3367,2025-03-30 08:07:00,1840.19,1840.19,1839.94,1839.94,30.3928,2025-03-30 08:07:59.999,55927.200653,279,8.4988,15639.134708,0
3368,2025-03-30 08:08:00,1839.94,1840.65,1839.92,1840.64,80.3951,2025-03-30 08:08:59.999,147939.416052,597,62.0567,114194.860035,0
3369,2025-03-30 08:09:00,1840.65,1841.97,1840.64,1841.53,102.3872,2025-03-30 08:09:59.999,188537.518934,640,64.7099,119148.08182,0
3370,2025-03-30 08:10:00,1841.53,1841.53,1840.4,1840.41,125.3086,2025-03-30 08:10:59.999,230713.767508,479,15.445,28440.339257,0
3371,2025-03-30 08:11:00,1840.4,1840.68,1840.09,1840.67,60.572,2025-03-30 08:11:59.999,111468.55641,436,39.4934,72676.402942,0
3372,2025-03-30 08:12:00,1840.67,1841.52,1840.67,1841.51,33.357,2025-03-30 08:12:59.999,61416.057654,408,25.9888,47849.00996,0
3373,2025-03-30 08:13:00,1841.51,1841.8,1841.51,1841.8,43.0478,2025-03-30 08:13:59.999,79281.101365,232,37.8739,69752.757572,0
3374,2025-03-30 08:14:00,1841.79,1842.37,1841.79,1842.37,34.6204,2025-03-30 08:14:59.999,63768.291812,403,28.8199,53083.567301,0
3375,2025-03-30 08:15:00,1842.37,1842.7,1842.08,1842.56,85.3677,2025-03-30 08:15:59.999,157279.141367,504,54.9932,101319.533897,0
3376,2025-03-30 08:16:00,1842.56,1842.57,1842.1,1842.2,45.7875,2025-03-30 08:16:59.999,84359.697475,341,7.1827,13231.845767,0
3377,2025-03-30 08:17:00,1842.21,1842.21,1841.27,1841.6,37.7257,2025-03-30 08:17:59.999,69479.060974,482,14.0331,25844.220851,0
3378,2025-03-30 08:18:00,1841.59,1842.11,1841.59,1841.89,24.0912,2025-03-30 08:18:59.999,44373.938799,310,12.6056,23217.654227,0
3379,2025-03-30 08:19:00,1841.89,1842.57,1841.89,1842.56,22.7834,2025-03-30 08:19:59.999,41973.383418,318,17.5788,32384.535091,0
3380,2025-03-30 08:20:00,1842.57,1843.1,1842.07,1842.08,85.1244,2025-03-30 08:20:59.999,156851.625154,886,45.9293,84633.505104,0
3381,2025-03-30 08:21:00,1842.08,1842.77,1841.66,1841.67,40.3655,2025-03-30 08:21:59.999,74363.431015,583,21.9615,40458.820557,0
3382,2025-03-30 08:22:00,1841.67,1841.67,1840.83,1840.84,44.254,2025-03-30 08:22:59.999,81486.971293,323,20.2747,37334.375997,0
3383,2025-03-30 08:23:00,1840.84,1841.6,1840.83,1841.55,63.7594,2025-03-30 08:23:59.999,117402.19804,504,22.0016,40507.209097,0
3384,2025-03-30 08:24:00,1841.52,1842.37,1841.22,1842.37,21.3098,2025-03-30 08:24:59.999,39243.723679,485,16.7615,30867.204186,0
3385,2025-03-30 08:25:00,1842.37,1842.37,1841.84,1842.19,92.0155,2025-03-30 08:25:59.999,169509.87537,542,17.9406,33050.502778,0
3386,2025-03-30 08:26:00,1842.19,1842.53,1842.18,1842.37,46.0632,2025-03-30 08:26:59.999,84867.126489,332,24.7592,45614.618384,0
3387,2025-03-30 08:27:00,1842.37,1842.42,1842.19,1842.42,33.6242,2025-03-30 08:27:59.999,61944.621594,394,13.7507,25332.335641,0
3388,2025-03-30 08:28:00,1842.42,1842.53,1841.41,1841.42,72.6663,2025-03-30 08:28:59.999,133855.0442,502,6.1214,11278.094019,0
3389,2025-03-30 08:29:00,1841.41,1841.42,1841.35,1841.35,30.5538,2025-03-30 08:29:59.999,56260.874165,212,10.8005,19887.70663,0
3390,2025-03-30 08:30:00,1841.35,1841.92,1841.21,1841.91,80.9994,2025-03-30 08:30:59.999,149169.669403,524,50.4971,92992.67116,0
3391,2025-03-30 08:31:00,1841.91,1843.59,1841.91,1843.59,162.7625,2025-03-30 08:31:59.999,299922.932889,727,157.4963,290215.216317,0
3392,2025-03-30 08:32:00,1843.59,1844.63,1843.58,1844.63,281.363,2025-03-30 08:32:59.999,518873.65093,750,240.3841,443296.722329,0
3393,2025-03-30 08:33:00,1844.62,1845.32,1844.62,1844.64,425.7222,2025-03-30 08:33:59.999,785549.295353,778,135.8993,250742.291405,0
3394,2025-03-30 08:34:00,1844.64,1844.92,1844.37,1844.91,74.9153,2025-03-30 08:34:59.999,138184.142803,372,64.3576,118708.456052,0
3395,2025-03-30 08:35:00,1844.92,1846.24,1844.91,1845.86,159.9678,2025-03-30 08:35:59.999,295245.594049,826,131.5535,242799.508453,0
3396,2025-03-30 08:36:00,1845.87,1846.39,1843.14,1844.0,486.5563,2025-03-30 08:36:59.999,897154.262252,1610,292.0854,538505.111954,0
3397,2025-03-30 08:37:00,1844.0,1845.13,1843.99,1844.75,62.5258,2025-03-30 08:37:59.999,115334.056215,500,49.9793,92192.049727,0
3398,2025-03-30 08:38:00,1844.74,1845.99,1844.74,1845.18,671.2037,2025-03-30 08:38:59.999,1238730.030501,1297,599.9504,1107227.109351,0
3399,2025-03-30 08:39:00,1845.17,1845.26,1844.44,1845.0,165.5166,2025-03-30 08:39:59.999,305353.823961,699,129.545,238986.931221,0
3400,2025-03-30 08:40:00,1845.01,1845.01,1844.24,1844.24,468.2192,2025-03-30 08:40:59.999,863831.886566,516,23.5632,43457.09569,0
3401,2025-03-30 08:41:00,1844.24,1845.01,1844.23,1845.0,81.983,2025-03-30 08:41:59.999,151212.985321,434,56.6279,104450.484328,0
3402,2025-03-30 08:42:00,1845.01,1845.1,1844.63,1844.63,47.1287,2025-03-30 08:42:59.999,86943.952174,417,18.4098,33962.011684,0
3403,2025-03-30 08:43:00,1844.64,1844.64,1843.43,1843.43,46.9839,2025-03-30 08:43:59.999,86638.642111,597,6.4139,11828.158877,0
3404,2025-03-30 08:44:00,1843.44,1843.44,1842.8,1842.8,50.4714,2025-03-30 08:44:59.999,93027.949629,273,21.0201,38742.834688,0
3405,2025-03-30 08:45:00,1842.81,1843.12,1842.8,1843.11,35.0417,2025-03-30 08:45:59.999,64582.740686,202,17.9602,33100.168953,0
3406,2025-03-30 08:46:00,1843.12,1844.35,1843.11,1844.34,72.3128,2025-03-30 08:46:59.999,133336.508605,743,46.1686,85123.984083,0
3407,2025-03-30 08:47:00,1844.34,1844.35,1843.68,1844.05,86.9938,2025-03-30 08:47:59.999,160415.486299,505,46.3751,85512.663911,0
3408,2025-03-30 08:48:00,1844.04,1844.08,1843.93,1844.03,35.0825,2025-03-30 08:48:59.999,64693.077764,240,29.5715,54530.538703,0
3409,2025-03-30 08:49:00,1844.04,1844.94,1844.03,1844.94,35.3086,2025-03-30 08:49:59.999,65124.661161,419,29.887,55123.948955,0
3410,2025-03-30 08:50:00,1844.94,1845.46,1844.87,1844.88,149.8506,2025-03-30 08:50:59.999,276497.580171,679,85.0478,156931.702359,0
3411,2025-03-30 08:51:00,1844.87,1845.05,1844.5,1844.94,125.3271,2025-03-30 08:51:59.999,231194.920294,751,80.438,148384.002486,0
3412,2025-03-30 08:52:00,1844.94,1845.79,1844.94,1845.78,81.9441,2025-03-30 08:52:59.999,151196.149384,515,31.4665,58065.009908,0
3413,2025-03-30 08:53:00,1845.79,1846.37,1845.65,1845.65,85.6062,2025-03-30 08:53:59.999,158024.718256,569,55.0072,101543.376606,0
3414,2025-03-30 08:54:00,1845.65,1846.34,1845.65,1846.34,92.6706,2025-03-30 08:54:59.999,171073.275936,433,72.8653,134512.361895,0
3415,2025-03-30 08:55:00,1846.33,1849.01,1846.33,1847.94,479.4116,2025-03-30 08:55:59.999,885964.969623,2432,236.1838,436378.78361,0
3416,2025-03-30 08:56:00,1847.94,1848.48,1847.68,1847.69,109.2439,2025-03-30 08:56:59.999,201886.450691,759,55.9695,103434.215759,0
3417,2025-03-30 08:57:00,1847.68,1848.29,1847.68,1848.28,85.6161,2025-03-30 08:57:59.999,158206.440154,414,68.1153,125865.745663,0
3418,2025-03-30 08:58:00,1848.29,1848.49,1846.16,1846.17,222.9397,2025-03-30 08:58:59.999,411823.441821,1107,38.8711,71824.97955,0
3419,2025-03-30 08:59:00,1846.16,1847.0,1846.16,1846.99,75.279,2025-03-30 08:59:59.999,139025.941211,355,64.1995,118564.907607,0
3420,2025-03-30 09:00:00,1847.0,1847.39,1846.42,1847.34,100.7408,2025-03-30 09:00:59.999,186048.586215,988,63.9532,118102.179562,0
3421,2025-03-30 09:01:00,1847.35,1847.35,1846.2,1846.26,90.3511,2025-03-30 09:01:59.999,166826.541696,686,35.5264,65592.60427,0
3422,2025-03-30 09:02:00,1846.26,1846.26,1845.25,1845.25,79.3734,2025-03-30 09:02:59.999,146490.752513,627,8.9788,16569.979956,0
3423,2025-03-30 09:03:00,1845.25,1846.38,1845.25,1846.37,78.3305,2025-03-30 09:03:59.999,144574.170638,535,68.6051,126619.730724,0
3424,2025-03-30 09:04:00,1846.37,1846.37,1844.66,1844.74,300.3603,2025-03-30 09:04:59.999,554388.09293,857,19.646,36253.649897,0
3425,2025-03-30 09:05:00,1844.73,1844.74,1843.98,1844.01,144.0412,2025-03-30 09:05:59.999,265677.015571,481,39.3523,72572.13852,0
3426,2025-03-30 09:06:00,1844.0,1844.53,1843.71,1844.24,86.4003,2025-03-30 09:06:59.999,159337.691221,907,60.445,111475.939717,0
3427,2025-03-30 09:07:00,1844.25,1844.73,1844.25,1844.73,110.105,2025-03-30 09:07:59.999,203086.692815,384,79.435,146514.184169,0
3428,2025-03-30 09:08:00,1844.73,1845.37,1844.12,1845.37,219.2308,2025-03-30 09:08:59.999,404371.874577,877,191.3233,352895.227509,0
3429,2025-03-30 09:09:00,1845.37,1846.07,1845.37,1845.37,141.4174,2025-03-30 09:09:59.999,261021.34886,388,104.6416,193147.187951,0
3430,2025-03-30 09:10:00,1845.37,1845.38,1843.47,1843.48,58.0555,2025-03-30 09:10:59.999,107082.556124,638,12.189,22478.726542,0
3431,2025-03-30 09:11:00,1843.48,1843.74,1842.57,1842.57,106.2748,2025-03-30 09:11:59.999,195901.519513,631,24.8648,45837.765154,0
3432,2025-03-30 09:12:00,1842.57,1843.24,1842.57,1842.9,65.7942,2025-03-30 09:12:59.999,121257.751336,546,36.4428,67159.551599,0
3433,2025-03-30 09:13:00,1842.9,1843.61,1842.89,1843.61,53.529,2025-03-30 09:13:59.999,98670.202491,553,32.5965,60085.145317,0
3434,2025-03-30 09:14:00,1843.61,1843.72,1842.86,1843.62,137.3939,2025-03-30 09:14:59.999,253239.155226,823,49.4066,91069.75947,0
3435,2025-03-30 09:15:00,1843.62,1844.03,1843.13,1843.13,60.6066,2025-03-30 09:15:59.999,111732.496362,730,30.9207,57004.54996,0
3436,2025-03-30 09:16:00,1843.12,1843.69,1841.24,1842.22,308.0055,2025-03-30 09:16:59.999,567434.396051,1575,78.2001,144057.296581,0
3437,2025-03-30 09:17:00,1842.23,1843.85,1842.22,1843.49,60.4633,2025-03-30 09:17:59.999,111451.614073,677,29.699,54739.77332,0
3438,2025-03-30 09:18:00,1843.49,1844.64,1843.49,1844.06,128.8652,2025-03-30 09:18:59.999,237667.306639,744,75.7593,139712.723719,0
3439,2025-03-30 09:19:00,1844.06,1844.45,1843.99,1844.38,27.8893,2025-03-30 09:19:59.999,51434.497107,328,13.131,24216.382345,0
3440,2025-03-30 09:20:00,1844.37,1844.39,1844.08,1844.38,53.2678,2025-03-30 09:20:59.999,98239.654355,309,39.4967,72841.246861,0
3441,2025-03-30 09:21:00,1844.39,1845.03,1844.38,1845.02,75.9042,2025-03-30 09:21:59.999,140020.788196,449,60.3861,111390.173904,0
3442,2025-03-30 09:22:00,1845.03,1845.03,1844.89,1844.89,49.5913,2025-03-30 09:22:59.999,91493.935561,216,26.8624,49559.733258,0
3443,2025-03-30 09:23:00,1844.89,1844.94,1844.52,1844.94,44.4485,2025-03-30 09:23:59.999,81999.039895,411,25.46,46968.178212,0
3444,2025-03-30 09:24:00,1844.93,1845.26,1844.93,1845.08,61.4175,2025-03-30 09:24:59.999,113319.99523,339,54.0189,99668.714508,0
3445,2025-03-30 09:25:00,1845.08,1845.08,1844.74,1845.07,33.0174,2025-03-30 09:25:59.999,60914.383839,383,13.4846,24877.305957,0
3446,2025-03-30 09:26:00,1845.07,1845.71,1845.07,1845.7,97.3993,2025-03-30 09:26:59.999,179753.559228,490,54.8052,101140.026117,0
3447,2025-03-30 09:27:00,1845.7,1846.07,1845.7,1846.06,57.3449,2025-03-30 09:27:59.999,105851.204555,372,39.5381,72982.980977,0
3448,2025-03-30 09:28:00,1846.06,1846.15,1845.7,1846.15,176.5233,2025-03-30 09:28:59.999,325847.143753,496,54.3374,100296.88899,0
3449,2025-03-30 09:29:00,1846.15,1846.16,1845.19,1845.19,95.7488,2025-03-30 09:29:59.999,176724.125214,443,7.5007,13842.109305,0
3450,2025-03-30 09:30:00,1845.2,1846.16,1845.19,1845.98,93.925,2025-03-30 09:30:59.999,173361.626533,659,61.9606,114369.141336,0
3451,2025-03-30 09:31:00,1845.98,1846.97,1845.98,1846.96,96.3745,2025-03-30 09:31:59.999,177947.160527,655,78.0003,144020.938011,0
3452,2025-03-30 09:32:00,1846.95,1846.96,1846.27,1846.83,59.1672,2025-03-30 09:32:59.999,109258.953247,554,24.7747,45748.847134,0
3453,2025-03-30 09:33:00,1846.84,1846.84,1846.39,1846.75,63.7917,2025-03-30 09:33:59.999,117798.08254,526,26.4558,48850.364187,0
3454,2025-03-30 09:34:00,1846.76,1846.76,1846.38,1846.74,18.8611,2025-03-30 09:34:59.999,34827.778301,278,10.1662,18771.670652,0
3455,2025-03-30 09:35:00,1846.74,1846.74,1845.54,1845.55,51.7297,2025-03-30 09:35:59.999,95496.016276,546,17.7306,32729.266744,0
3456,2025-03-30 09:36:00,1845.54,1846.08,1845.0,1845.0,61.9687,2025-03-30 09:36:59.999,114375.683722,578,16.7705,30953.434136,0
3457,2025-03-30 09:37:00,1845.0,1845.08,1844.63,1844.81,100.3598,2025-03-30 09:37:59.999,185155.820902,566,22.1555,40871.879021,0
3458,2025-03-30 09:38:00,1844.81,1845.25,1844.72,1844.77,31.8307,2025-03-30 09:38:59.999,58723.942223,553,15.7867,29125.198607,0
3459,2025-03-30 09:39:00,1844.76,1844.76,1844.24,1844.25,30.9616,2025-03-30 09:39:59.999,57107.627397,383,5.5408,10219.300027,0
3460,2025-03-30 09:40:00,1844.25,1844.34,1843.05,1843.48,178.9575,2025-03-30 09:40:59.999,329955.496562,623,19.6176,36161.49429,0
3461,2025-03-30 09:41:00,1843.47,1843.97,1843.47,1843.97,45.5791,2025-03-30 09:41:59.999,84042.009358,280,28.6016,52737.789046,0
3462,2025-03-30 09:42:00,1843.96,1844.8,1843.96,1844.52,80.2626,2025-03-30 09:42:59.999,148041.953634,399,46.2592,85316.494764,0
3463,2025-03-30 09:43:00,1844.53,1844.53,1843.95,1844.15,74.0156,2025-03-30 09:43:59.999,136510.08316,482,14.5809,26888.047981,0
3464,2025-03-30 09:44:00,1844.14,1844.25,1843.97,1844.25,33.1666,2025-03-30 09:44:59.999,61163.946842,291,27.3707,50475.368571,0
3465,2025-03-30 09:45:00,1844.24,1845.05,1844.24,1844.9,29.3276,2025-03-30 09:45:59.999,54101.971076,327,12.7371,23495.338873,0
3466,2025-03-30 09:46:00,1844.9,1846.09,1844.9,1846.09,32.927,2025-03-30 09:46:59.999,60760.913032,437,24.9078,45962.915923,0
3467,2025-03-30 09:47:00,1846.08,1846.27,1845.39,1845.39,39.0969,2025-03-30 09:47:59.999,72173.589089,389,12.2022,22526.229062,0
3468,2025-03-30 09:48:00,1845.38,1845.85,1845.06,1845.85,44.7422,2025-03-30 09:48:59.999,82561.782457,472,30.1479,55630.901488,0
3469,2025-03-30 09:49:00,1845.85,1845.85,1844.88,1844.88,45.957,2025-03-30 09:49:59.999,84812.251038,451,5.8291,10757.867197,0
3470,2025-03-30 09:50:00,1844.88,1844.89,1843.23,1843.23,98.1822,2025-03-30 09:50:59.999,181059.264391,634,7.6791,14161.031005,0
3471,2025-03-30 09:51:00,1843.24,1843.24,1842.42,1842.71,58.3331,2025-03-30 09:51:59.999,107494.520285,544,23.1828,42717.324384,0
3472,2025-03-30 09:52:00,1842.71,1843.22,1842.7,1842.99,53.3625,2025-03-30 09:52:59.999,98337.431651,506,20.364,37528.016373,0
3473,2025-03-30 09:53:00,1843.0,1843.59,1842.99,1843.24,29.494,2025-03-30 09:53:59.999,54366.419034,377,18.4881,34077.895433,0
3474,2025-03-30 09:54:00,1843.24,1843.72,1843.16,1843.55,33.6505,2025-03-30 09:54:59.999,62032.275766,343,25.2029,46459.621352,0
3475,2025-03-30 09:55:00,1843.54,1844.0,1843.52,1844.0,68.547,2025-03-30 09:55:59.999,126374.002693,385,31.6049,58267.394789,0
3476,2025-03-30 09:56:00,1844.0,1844.89,1843.99,1844.88,79.8867,2025-03-30 09:56:59.999,147355.555127,442,70.8883,130757.801631,0
3477,2025-03-30 09:57:00,1844.89,1845.09,1843.06,1843.22,183.552,2025-03-30 09:57:59.999,338549.350836,787,50.0262,92263.454396,0
3478,2025-03-30 09:58:00,1843.23,1844.23,1843.22,1843.97,51.5934,2025-03-30 09:58:59.999,95129.372696,650,28.6774,52872.535273,0
3479,2025-03-30 09:59:00,1843.98,1844.35,1843.63,1843.63,46.7138,2025-03-30 09:59:59.999,86140.582178,329,23.237,42850.012394,0
3480,2025-03-30 10:00:00,1843.64,1843.87,1842.96,1842.96,170.4325,2025-03-30 10:00:59.999,314194.423054,673,78.0597,143911.614465,0
3481,2025-03-30 10:01:00,1842.96,1843.26,1841.73,1842.42,143.8063,2025-03-30 10:01:59.999,264976.81965,668,38.634,71175.762475,0
3482,2025-03-30 10:02:00,1842.43,1843.5,1842.42,1843.5,104.1225,2025-03-30 10:02:59.999,191908.934576,658,38.4116,70794.69842,0
3483,2025-03-30 10:03:00,1843.5,1843.6,1842.72,1843.6,86.2724,2025-03-30 10:03:59.999,159021.817118,787,29.0404,53523.508082,0
3484,2025-03-30 10:04:00,1843.6,1844.25,1843.6,1844.13,56.3648,2025-03-30 10:04:59.999,103943.592076,348,22.1615,40866.250329,0
3485,2025-03-30 10:05:00,1844.13,1844.25,1843.18,1843.82,73.7639,2025-03-30 10:05:59.999,136000.854922,678,47.7823,88094.315075,0
3486,2025-03-30 10:06:00,1843.81,1844.38,1843.59,1843.59,48.1526,2025-03-30 10:06:59.999,88787.779106,512,16.1027,29694.652203,0
3487,2025-03-30 10:07:00,1843.59,1844.09,1843.59,1844.08,17.8937,2025-03-30 10:07:59.999,32993.071175,258,12.9971,23964.121612,0
3488,2025-03-30 10:08:00,1844.08,1845.26,1843.95,1845.25,61.6744,2025-03-30 10:08:59.999,113753.441124,547,43.1568,79599.430915,0
3489,2025-03-30 10:09:00,1845.26,1845.38,1845.07,1845.37,132.8772,2025-03-30 10:09:59.999,245188.082455,472,92.6597,170975.994319,0
3490,2025-03-30 10:10:00,1845.38,1845.75,1845.37,1845.38,35.8965,2025-03-30 10:10:59.999,66250.375269,352,14.2916,26375.799997,0
3491,2025-03-30 10:11:00,1845.39,1845.72,1844.97,1844.97,55.154,2025-03-30 10:11:59.999,101780.947848,400,15.1828,28018.97947,0
3492,2025-03-30 10:12:00,1844.98,1845.78,1844.97,1845.77,55.313,2025-03-30 10:12:59.999,102073.100882,380,36.408,67185.318796,0
3493,2025-03-30 10:13:00,1845.78,1846.04,1845.48,1845.49,52.9326,2025-03-30 10:13:59.999,97708.919365,359,20.1998,37286.267425,0
3494,2025-03-30 10:14:00,1845.49,1845.49,1843.65,1843.81,207.2431,2025-03-30 10:14:59.999,382202.623204,656,37.8464,69779.87364,0
3495,2025-03-30 10:15:00,1843.82,1843.82,1842.42,1842.42,146.5678,2025-03-30 10:15:59.999,270174.755247,614,41.3882,76289.249609,0
3496,2025-03-30 10:16:00,1842.43,1842.43,1842.0,1842.0,63.6841,2025-03-30 10:16:59.999,117320.927977,535,26.1481,48169.448033,0
3497,2025-03-30 10:17:00,1842.0,1842.95,1841.85,1841.85,84.871,2025-03-30 10:17:59.999,156376.652118,707,52.7634,97213.477368,0
3498,2025-03-30 10:18:00,1841.86,1842.23,1841.41,1841.42,46.6269,2025-03-30 10:18:59.999,85873.922893,597,11.8281,21784.697908,0
3499,2025-03-30 10:19:00,1841.42,1841.79,1840.67,1840.67,114.9356,2025-03-30 10:19:59.999,211642.815764,795,38.5379,70967.480577,0
3500,2025-03-30 10:20:00,1840.67,1841.36,1839.53,1841.04,291.8769,2025-03-30 10:20:59.999,537139.111871,1485,160.765,295869.610745,0
3501,2025-03-30 10:21:00,1841.04,1841.04,1838.9,1839.39,125.3735,2025-03-30 10:21:59.999,230628.455426,1066,38.7476,71263.951531,0
3502,2025-03-30 10:22:00,1839.4,1839.49,1837.8,1838.3,305.6625,2025-03-30 10:22:59.999,562046.652498,911,56.072,103086.804708,0
3503,2025-03-30 10:23:00,1838.31,1838.31,1834.5,1835.14,1073.9711,2025-03-30 10:23:59.999,1971979.593679,2777,287.4882,527855.509828,0
3504,2025-03-30 10:24:00,1835.15,1836.99,1835.15,1836.84,193.516,2025-03-30 10:24:59.999,355361.361327,1043,114.8676,210936.283,0
3505,2025-03-30 10:25:00,1836.84,1836.84,1834.89,1835.0,114.7779,2025-03-30 10:25:59.999,210696.518047,917,37.1118,68118.309664,0
3506,2025-03-30 10:26:00,1835.01,1836.54,1835.01,1836.16,176.691,2025-03-30 10:26:59.999,324387.324599,940,105.839,194305.891677,0
3507,2025-03-30 10:27:00,1836.17,1836.66,1835.61,1835.61,210.1609,2025-03-30 10:27:59.999,385835.784677,872,128.9587,236745.648459,0
3508,2025-03-30 10:28:00,1835.61,1835.78,1835.15,1835.15,53.6648,2025-03-30 10:28:59.999,98496.133472,374,30.4633,55912.053893,0
3509,2025-03-30 10:29:00,1835.15,1835.99,1835.15,1835.98,39.0254,2025-03-30 10:29:59.999,71627.645532,343,29.343,53853.073549,0
3510,2025-03-30 10:30:00,1835.99,1835.99,1835.0,1835.8,63.0109,2025-03-30 10:30:59.999,115667.814001,565,17.7311,32544.094391,0
3511,2025-03-30 10:31:00,1835.8,1835.8,1833.33,1833.97,184.814,2025-03-30 10:31:59.999,339027.929594,1319,41.6328,76357.888119,0
3512,2025-03-30 10:32:00,1833.98,1834.7,1833.41,1834.15,146.0092,2025-03-30 10:32:59.999,267808.755336,1031,66.9201,122726.402443,0
3513,2025-03-30 10:33:00,1834.15,1834.36,1832.31,1833.0,647.7526,2025-03-30 10:33:59.999,1187207.512004,1068,42.0565,77097.143204,0
3514,2025-03-30 10:34:00,1832.99,1833.5,1831.93,1833.5,618.9263,2025-03-30 10:34:59.999,1134045.256701,1032,238.6808,437310.576408,0
3515,2025-03-30 10:35:00,1833.51,1833.51,1826.49,1827.36,1410.6725,2025-03-30 10:35:59.999,2579945.546069,4311,482.2678,881722.216938,0
3516,2025-03-30 10:36:00,1827.35,1830.69,1827.35,1830.69,504.6538,2025-03-30 10:36:59.999,923200.277854,4948,284.4306,520380.124618,0
3517,2025-03-30 10:37:00,1830.7,1831.9,1830.69,1831.89,168.9453,2025-03-30 10:37:59.999,309367.482264,1121,65.473,119890.565069,0
3518,2025-03-30 10:38:00,1831.89,1832.33,1831.36,1831.98,92.4053,2025-03-30 10:38:59.999,169277.589009,1015,61.2168,112145.173106,0
3519,2025-03-30 10:39:00,1831.98,1831.98,1830.58,1831.77,153.6193,2025-03-30 10:39:59.999,281328.126856,934,65.5996,120134.0619,0
3520,2025-03-30 10:40:00,1831.77,1832.67,1831.76,1832.16,177.9065,2025-03-30 10:40:59.999,325970.458067,1037,73.1779,134084.215994,0
3521,2025-03-30 10:41:00,1832.16,1832.16,1830.71,1830.71,148.9135,2025-03-30 10:41:59.999,272654.598099,486,89.9103,164610.944918,0
3522,2025-03-30 10:42:00,1830.71,1830.9,1830.59,1830.59,68.6787,2025-03-30 10:42:59.999,125733.904503,430,30.6004,56021.261734,0
3523,2025-03-30 10:43:00,1830.6,1830.6,1829.93,1830.1,103.9713,2025-03-30 10:43:59.999,190279.759739,598,40.825,74711.313394,0
3524,2025-03-30 10:44:00,1830.1,1830.1,1828.28,1828.5,106.9847,2025-03-30 10:44:59.999,195665.046657,1104,23.2308,42479.88263,0
3525,2025-03-30 10:45:00,1828.51,1829.82,1828.08,1828.48,122.3081,2025-03-30 10:45:59.999,223687.529116,1641,51.2011,93642.321441,0
3526,2025-03-30 10:46:00,1828.49,1831.06,1828.49,1829.1,294.4347,2025-03-30 10:46:59.999,538929.174376,1506,211.2368,386681.065216,0
3527,2025-03-30 10:47:00,1829.11,1830.79,1829.1,1830.31,181.3368,2025-03-30 10:47:59.999,331879.581441,1197,134.1056,245440.144359,0
3528,2025-03-30 10:48:00,1830.31,1830.43,1829.53,1830.43,219.2655,2025-03-30 10:48:59.999,401263.944504,880,80.2118,146769.816633,0
3529,2025-03-30 10:49:00,1830.43,1831.52,1829.58,1831.27,478.0855,2025-03-30 10:49:59.999,875080.272154,1258,146.7599,268693.814772,0
3530,2025-03-30 10:50:00,1831.28,1831.28,1830.71,1830.76,49.5819,2025-03-30 10:50:59.999,90786.641082,407,28.374,51952.784082,0
3531,2025-03-30 10:51:00,1830.77,1830.77,1830.1,1830.3,135.6646,2025-03-30 10:51:59.999,248311.366077,945,85.2104,155959.291068,0
3532,2025-03-30 10:52:00,1830.31,1832.09,1830.3,1832.09,88.064,2025-03-30 10:52:59.999,161261.554739,809,82.6392,151329.608736,0
3533,2025-03-30 10:53:00,1832.1,1832.4,1831.3,1832.02,144.2454,2025-03-30 10:53:59.999,264248.331717,835,103.7595,190083.769747,0
3534,2025-03-30 10:54:00,1832.03,1832.03,1831.78,1832.0,47.8502,2025-03-30 10:54:59.999,87658.426547,417,25.5833,46865.884979,0
3535,2025-03-30 10:55:00,1832.01,1832.01,1830.1,1830.59,81.1548,2025-03-30 10:55:59.999,148601.902852,787,13.2432,24243.453598,0
3536,2025-03-30 10:56:00,1830.6,1830.76,1830.3,1830.71,78.3018,2025-03-30 10:56:59.999,143337.086319,537,60.4182,110599.09371,0
3537,2025-03-30 10:57:00,1830.7,1831.05,1829.91,1830.79,177.5239,2025-03-30 10:57:59.999,324912.2037,762,65.4997,119878.445798,0
3538,2025-03-30 10:58:00,1830.78,1831.12,1829.74,1829.75,137.382,2025-03-30 10:58:59.999,251486.145779,558,22.8221,41784.051375,0
3539,2025-03-30 10:59:00,1829.74,1829.98,1829.65,1829.94,54.7338,2025-03-30 10:59:59.999,100154.864019,235,39.1925,71715.878167,0
3540,2025-03-30 11:00:00,1829.94,1830.96,1829.58,1829.58,670.2911,2025-03-30 11:00:59.999,1226644.592313,1277,551.9087,1009996.173635,0
3541,2025-03-30 11:01:00,1829.59,1831.45,1829.58,1831.44,58.3782,2025-03-30 11:01:59.999,106859.359306,822,41.4405,75851.640407,0
3542,2025-03-30 11:02:00,1831.45,1832.0,1831.34,1831.83,73.7377,2025-03-30 11:02:59.999,135060.926266,503,23.0489,42218.992739,0
3543,2025-03-30 11:03:00,1831.83,1832.32,1831.3,1832.12,91.4783,2025-03-30 11:03:59.999,167573.693873,1028,71.4412,130868.643858,0
3544,2025-03-30 11:04:00,1832.13,1832.32,1830.1,1830.1,72.476,2025-03-30 11:04:59.999,132714.88279,880,7.2136,13209.61175,0
3545,2025-03-30 11:05:00,1830.11,1831.46,1830.0,1831.17,103.071,2025-03-30 11:05:59.999,188688.869298,2284,47.9553,87770.946405,0
3546,2025-03-30 11:06:00,1831.17,1831.5,1830.63,1831.5,112.1591,2025-03-30 11:06:59.999,205391.216856,766,48.3774,88592.390284,0
3547,2025-03-30 11:07:00,1831.5,1831.63,1831.11,1831.62,40.0016,2025-03-30 11:07:59.999,73260.513344,687,22.6675,41514.075592,0
3548,2025-03-30 11:08:00,1831.63,1832.32,1831.48,1832.31,37.9427,2025-03-30 11:08:59.999,69502.959018,482,15.3364,28093.958267,0
3549,2025-03-30 11:09:00,1832.32,1833.8,1832.24,1833.66,104.8226,2025-03-30 11:09:59.999,192122.246594,920,80.7348,147980.321728,0
3550,2025-03-30 11:10:00,1833.65,1834.17,1833.51,1834.17,37.7738,2025-03-30 11:10:59.999,69268.259809,318,30.1545,55296.354999,0
3551,2025-03-30 11:11:00,1834.17,1835.58,1834.05,1835.16,245.7944,2025-03-30 11:11:59.999,451055.388415,1067,155.8666,286024.43531,0
3552,2025-03-30 11:12:00,1835.16,1835.17,1834.6,1834.6,68.9903,2025-03-30 11:12:59.999,126584.590526,387,37.2571,68355.161064,0
3553,2025-03-30 11:13:00,1834.61,1835.56,1834.6,1835.39,51.2314,2025-03-30 11:13:59.999,94011.543775,682,32.6601,59932.813065,0
3554,2025-03-30 11:14:00,1835.39,1837.18,1835.38,1836.78,125.0512,2025-03-30 11:14:59.999,229660.613137,948,110.1964,202375.698213,0
3555,2025-03-30 11:15:00,1836.78,1839.45,1836.0,1839.31,416.0348,2025-03-30 11:15:59.999,764527.403146,1520,332.2269,610533.219154,0
3556,2025-03-30 11:16:00,1839.32,1841.69,1839.26,1840.53,403.0184,2025-03-30 11:16:59.999,741766.058097,2595,220.9277,406605.206368,0
3557,2025-03-30 11:17:00,1840.53,1841.19,1839.92,1840.9,195.7333,2025-03-30 11:17:59.999,360208.189119,874,83.858,154323.807301,0
3558,2025-03-30 11:18:00,1840.9,1841.19,1840.38,1840.5,49.3534,2025-03-30 11:18:59.999,90841.737878,605,26.4469,48675.418548,0
3559,2025-03-30 11:19:00,1840.51,1840.51,1838.0,1838.0,529.8581,2025-03-30 11:19:59.999,974457.929448,1187,19.2526,35410.746824,0
3560,2025-03-30 11:20:00,1838.01,1839.1,1837.58,1837.99,164.7335,2025-03-30 11:20:59.999,302860.660092,866,129.4024,237903.243764,0
3561,2025-03-30 11:21:00,1838.0,1838.0,1836.79,1836.8,72.4106,2025-03-30 11:21:59.999,133053.61695,739,22.5289,41400.081598,0
3562,2025-03-30 11:22:00,1836.79,1836.8,1835.53,1836.19,167.5838,2025-03-30 11:22:59.999,307727.305542,703,17.8668,32801.806585,0
3563,2025-03-30 11:23:00,1836.19,1836.2,1835.0,1835.33,85.5061,2025-03-30 11:23:59.999,156935.683957,611,27.6472,50745.911655,0
3564,2025-03-30 11:24:00,1835.33,1835.33,1833.75,1834.53,279.8446,2025-03-30 11:24:59.999,513338.97262,1037,81.0067,148585.2678,0
3565,2025-03-30 11:25:00,1834.54,1834.54,1832.91,1833.07,392.5998,2025-03-30 11:25:59.999,719871.580814,1340,90.7962,166464.822785,0
3566,2025-03-30 11:26:00,1833.07,1833.07,1832.34,1832.51,60.9193,2025-03-30 11:26:59.999,111646.993888,500,14.9698,27433.842915,0
3567,2025-03-30 11:27:00,1832.5,1832.51,1829.46,1829.96,476.404,2025-03-30 11:27:59.999,872001.621128,1402,102.9815,188482.670475,0
3568,2025-03-30 11:28:00,1829.95,1832.7,1829.53,1832.11,465.8489,2025-03-30 11:28:59.999,853156.192195,1587,388.7292,711962.253946,0
3569,2025-03-30 11:29:00,1832.11,1835.74,1832.11,1834.57,468.8983,2025-03-30 11:29:59.999,859925.99381,2136,376.3467,690143.292203,0
3570,2025-03-30 11:30:00,1834.57,1837.69,1834.57,1836.64,425.6066,2025-03-30 11:30:59.999,781605.872177,1306,339.3671,623192.913118,0
3571,2025-03-30 11:31:00,1836.64,1837.89,1836.33,1837.81,162.1446,2025-03-30 11:31:59.999,297870.343482,821,133.5166,245279.384589,0
3572,2025-03-30 11:32:00,1837.82,1837.82,1835.95,1835.96,153.3371,2025-03-30 11:32:59.999,281596.515714,618,91.3876,167819.693508,0
3573,2025-03-30 11:33:00,1835.95,1835.96,1834.03,1834.46,189.0779,2025-03-30 11:33:59.999,346897.062832,619,39.0177,71575.893754,0
3574,2025-03-30 11:34:00,1834.48,1834.88,1831.65,1832.19,563.1429,2025-03-30 11:34:59.999,1032079.10046,1526,53.251,97583.246038,0
3575,2025-03-30 11:35:00,1832.19,1833.98,1832.19,1833.61,107.597,2025-03-30 11:35:59.999,197218.578202,1429,74.9312,137338.135874,0
3576,2025-03-30 11:36:00,1833.6,1833.6,1831.45,1831.46,148.233,2025-03-30 11:36:59.999,271610.852112,809,20.6989,37923.145672,0
3577,2025-03-30 11:37:00,1831.47,1832.32,1831.31,1831.46,80.8817,2025-03-30 11:37:59.999,148164.146515,936,23.6653,43352.08727,0
3578,2025-03-30 11:38:00,1831.46,1831.78,1830.21,1830.34,285.7475,2025-03-30 11:38:59.999,523281.35839,875,47.066,86177.683412,0
3579,2025-03-30 11:39:00,1830.35,1831.3,1830.19,1831.24,39.4105,2025-03-30 11:39:59.999,72143.647435,594,19.5716,35826.832008,0
3580,2025-03-30 11:40:00,1831.23,1831.86,1830.64,1830.67,66.0384,2025-03-30 11:40:59.999,120945.111726,665,41.163,75392.504005,0
3581,2025-03-30 11:41:00,1830.66,1831.26,1830.52,1831.11,57.456,2025-03-30 11:41:59.999,105202.396376,531,19.1978,35151.749239,0
3582,2025-03-30 11:42:00,1831.11,1832.35,1831.11,1832.32,59.1419,2025-03-30 11:42:59.999,108341.067507,1306,33.2124,60842.058821,0
3583,2025-03-30 11:43:00,1832.31,1832.8,1832.21,1832.79,38.6724,2025-03-30 11:43:59.999,70865.039243,388,26.2247,48053.946392,0
3584,2025-03-30 11:44:00,1832.79,1832.88,1832.09,1832.87,33.1131,2025-03-30 11:44:59.999,60676.599267,467,21.8809,40092.767409,0
3585,2025-03-30 11:45:00,1832.88,1833.46,1831.75,1831.76,106.0605,2025-03-30 11:45:59.999,194356.60643,705,53.9292,98819.421027,0
3586,2025-03-30 11:46:00,1831.76,1832.64,1831.31,1831.32,66.526,2025-03-30 11:46:59.999,121858.395809,615,15.8855,29103.020201,0
3587,2025-03-30 11:47:00,1831.31,1832.74,1831.31,1832.73,38.5039,2025-03-30 11:47:59.999,70533.993185,605,27.3486,50098.928896,0
3588,2025-03-30 11:48:00,1832.73,1834.15,1832.45,1834.14,75.6275,2025-03-30 11:48:59.999,138658.624479,628,57.5355,105497.278445,0
3589,2025-03-30 11:49:00,1834.15,1834.46,1833.81,1834.14,70.7667,2025-03-30 11:49:59.999,129799.26957,547,26.2569,48158.215229,0
3590,2025-03-30 11:50:00,1834.15,1834.35,1834.14,1834.34,85.6,2025-03-30 11:50:59.999,157010.492236,247,75.5027,138489.113017,0
3591,2025-03-30 11:51:00,1834.35,1835.15,1834.35,1834.68,68.3037,2025-03-30 11:51:59.999,125326.737157,495,36.4532,66880.15559,0
3592,2025-03-30 11:52:00,1834.69,1834.83,1833.13,1833.13,307.216,2025-03-30 11:52:59.999,563500.36938,796,19.0163,34871.431754,0
3593,2025-03-30 11:53:00,1833.14,1833.84,1833.14,1833.44,44.5262,2025-03-30 11:53:59.999,81632.54647,507,34.8543,63898.795597,0
3594,2025-03-30 11:54:00,1833.45,1834.14,1833.23,1834.14,53.599,2025-03-30 11:54:59.999,98277.631613,684,32.4629,59523.106174,0
3595,2025-03-30 11:55:00,1834.15,1834.17,1833.31,1834.1,67.704,2025-03-30 11:55:59.999,124154.019105,870,13.1605,24131.326352,0
3596,2025-03-30 11:56:00,1834.09,1834.49,1832.78,1832.78,258.0593,2025-03-30 11:56:59.999,473094.811731,897,24.3673,44690.268799,0
3597,2025-03-30 11:57:00,1832.78,1833.14,1831.83,1832.87,1497.6525,2025-03-30 11:57:59.999,2743950.577506,1046,970.3965,1777813.364653,0
3598,2025-03-30 11:58:00,1832.88,1833.61,1832.88,1833.6,72.0641,2025-03-30 11:58:59.999,132095.572424,306,49.9676,91592.869073,0
3599,2025-03-30 11:59:00,1833.6,1833.61,1832.94,1833.27,30.4011,2025-03-30 11:59:59.999,55735.718552,401,6.9747,12786.879079,0
3600,2025-03-30 12:00:00,1833.28,1834.6,1833.13,1833.94,291.2346,2025-03-30 12:00:59.999,534116.982497,1222,211.7871,388428.406399,0
3601,2025-03-30 12:01:00,1833.94,1833.94,1832.12,1832.2,80.5582,2025-03-30 12:01:59.999,147637.272,610,33.5751,61527.283737,0
3602,2025-03-30 12:02:00,1832.19,1832.88,1831.51,1831.52,77.5423,2025-03-30 12:02:59.999,142058.278833,637,13.1094,24020.280148,0
3603,2025-03-30 12:03:00,1831.51,1831.67,1831.2,1831.3,95.1026,2025-03-30 12:03:59.999,174168.241744,405,48.0869,88060.383353,0
3604,2025-03-30 12:04:00,1831.31,1831.31,1830.3,1830.62,196.4461,2025-03-30 12:04:59.999,359684.614732,395,9.4082,17224.740364,0
3605,2025-03-30 12:05:00,1830.61,1831.14,1830.31,1831.11,67.3886,2025-03-30 12:05:59.999,123381.59803,557,42.2093,77279.781581,0
3606,2025-03-30 12:06:00,1831.12,1831.12,1829.59,1829.89,144.3994,2025-03-30 12:06:59.999,264267.160233,672,50.0757,91642.252988,0
3607,2025-03-30 12:07:00,1829.89,1830.65,1829.69,1830.64,58.2856,2025-03-30 12:07:59.999,106656.729903,544,28.0895,51400.444216,0
3608,2025-03-30 12:08:00,1830.65,1831.43,1830.52,1830.79,76.2353,2025-03-30 12:08:59.999,139585.199858,663,41.5385,76056.649168,0
3609,2025-03-30 12:09:00,1830.8,1831.06,1829.7,1830.82,63.7108,2025-03-30 12:09:59.999,116613.492337,723,21.5116,39370.047749,0
3610,2025-03-30 12:10:00,1830.81,1831.52,1830.76,1831.5,35.3344,2025-03-30 12:10:59.999,64703.794064,346,24.6491,45135.886394,0
3611,2025-03-30 12:11:00,1831.51,1831.8,1830.73,1831.14,171.125,2025-03-30 12:11:59.999,313367.436236,992,70.3277,128778.699755,0
3612,2025-03-30 12:12:00,1831.14,1831.15,1830.1,1830.31,105.1504,2025-03-30 12:12:59.999,192466.145446,697,47.6405,87194.270605,0
3613,2025-03-30 12:13:00,1830.3,1831.57,1830.3,1831.57,53.975,2025-03-30 12:13:59.999,98823.140883,412,43.2612,79208.840731,0
3614,2025-03-30 12:14:00,1831.57,1831.91,1831.3,1831.9,46.6207,2025-03-30 12:14:59.999,85396.143493,513,14.4952,26550.25014,0
3615,2025-03-30 12:15:00,1831.9,1832.84,1831.35,1832.84,113.2209,2025-03-30 12:15:59.999,207407.410742,852,83.5535,153064.254135,0
3616,2025-03-30 12:16:00,1832.84,1833.34,1832.84,1833.02,38.9403,2025-03-30 12:16:59.999,71382.384903,337,19.5379,35814.740407,0
3617,2025-03-30 12:17:00,1833.02,1833.14,1831.63,1833.13,78.0937,2025-03-30 12:17:59.999,143098.476801,728,27.1117,49676.183018,0
3618,2025-03-30 12:18:00,1833.13,1833.32,1832.7,1833.32,27.4682,2025-03-30 12:18:59.999,50354.305388,312,17.0521,31260.057206,0
3619,2025-03-30 12:19:00,1833.31,1833.61,1833.13,1833.59,103.3513,2025-03-30 12:19:59.999,189486.175029,464,81.1412,148764.892053,0
3620,2025-03-30 12:20:00,1833.59,1833.59,1833.09,1833.56,81.2982,2025-03-30 12:20:59.999,149043.23553,427,53.5898,98244.733116,0
3621,2025-03-30 12:21:00,1833.55,1833.56,1832.32,1832.55,46.8883,2025-03-30 12:21:59.999,85944.003038,527,10.6268,19477.063039,0
3622,2025-03-30 12:22:00,1832.54,1833.71,1831.88,1832.42,316.5742,2025-03-30 12:22:59.999,580144.325106,1016,259.2885,475144.024753,0
3623,2025-03-30 12:23:00,1832.42,1832.6,1832.0,1832.0,27.1719,2025-03-30 12:23:59.999,49783.999065,326,16.2749,29817.658043,0
3624,2025-03-30 12:24:00,1832.01,1834.02,1832.0,1834.02,78.4635,2025-03-30 12:24:59.999,143829.534996,591,74.7133,136956.682854,0
3625,2025-03-30 12:25:00,1834.02,1837.18,1834.02,1836.96,217.2596,2025-03-30 12:25:59.999,398854.831209,1569,157.7121,289519.123644,0
3626,2025-03-30 12:26:00,1836.96,1838.54,1836.42,1838.54,685.9905,2025-03-30 12:26:59.999,1260352.900426,1763,375.8616,690564.696061,0
3627,2025-03-30 12:27:00,1838.53,1839.71,1837.64,1837.81,305.313,2025-03-30 12:27:59.999,561453.245759,1239,184.1215,338571.379822,0
3628,2025-03-30 12:28:00,1837.81,1838.71,1837.71,1837.89,97.2885,2025-03-30 12:28:59.999,178816.50852,753,74.8886,137639.499236,0
3629,2025-03-30 12:29:00,1837.9,1837.9,1837.89,1837.9,27.495,2025-03-30 12:29:59.999,50532.946935,135,16.1385,29660.94915,0
3630,2025-03-30 12:30:00,1837.89,1839.2,1837.17,1837.38,179.2046,2025-03-30 12:30:59.999,329435.818995,991,41.7114,76664.733535,0
3631,2025-03-30 12:31:00,1837.38,1838.72,1837.33,1838.08,149.5714,2025-03-30 12:31:59.999,274916.770176,1092,76.0678,139790.601313,0
3632,2025-03-30 12:32:00,1838.07,1839.4,1837.95,1838.54,277.2089,2025-03-30 12:32:59.999,509800.925972,989,112.8335,207493.748607,0
3633,2025-03-30 12:33:00,1838.54,1838.54,1837.57,1838.38,150.5842,2025-03-30 12:33:59.999,276744.924596,517,125.4491,230538.666203,0
3634,2025-03-30 12:34:00,1838.38,1838.39,1835.77,1835.77,214.6938,2025-03-30 12:34:59.999,394384.548694,687,4.6772,8593.205236,0
3635,2025-03-30 12:35:00,1835.77,1835.77,1834.93,1835.35,87.891,2025-03-30 12:35:59.999,161289.589663,619,52.3055,95982.746523,0
3636,2025-03-30 12:36:00,1835.36,1835.36,1834.35,1835.32,96.2495,2025-03-30 12:36:59.999,176609.385851,648,51.2508,94038.465701,0
3637,2025-03-30 12:37:00,1835.32,1836.23,1835.32,1836.16,106.7838,2025-03-30 12:37:59.999,196032.118288,748,64.6356,118646.618845,0
3638,2025-03-30 12:38:00,1836.17,1836.2,1835.6,1835.61,37.0959,2025-03-30 12:38:59.999,68105.865763,564,17.4269,31995.600708,0
3639,2025-03-30 12:39:00,1835.62,1836.36,1835.16,1835.52,77.6664,2025-03-30 12:39:59.999,142577.803663,681,25.5378,46881.142848,0
3640,2025-03-30 12:40:00,1835.53,1836.46,1835.15,1835.25,90.8376,2025-03-30 12:40:59.999,166769.709579,772,63.1246,115891.648136,0
3641,2025-03-30 12:41:00,1835.25,1836.17,1835.25,1835.61,98.4188,2025-03-30 12:41:59.999,180668.608806,698,33.4331,61369.122188,0
3642,2025-03-30 12:42:00,1835.62,1836.03,1834.34,1834.34,142.0221,2025-03-30 12:42:59.999,260577.597096,749,33.246,61002.94979,0
3643,2025-03-30 12:43:00,1834.34,1834.93,1833.89,1833.89,75.9876,2025-03-30 12:43:59.999,139392.845863,529,31.8902,58492.895614,0
3644,2025-03-30 12:44:00,1833.9,1834.53,1833.33,1833.34,256.1028,2025-03-30 12:44:59.999,469695.904266,657,21.1248,38741.244231,0
3645,2025-03-30 12:45:00,1833.33,1833.34,1831.38,1831.39,497.103,2025-03-30 12:45:59.999,911101.909076,897,183.6136,336552.477033,0
3646,2025-03-30 12:46:00,1831.38,1831.76,1831.38,1831.76,28.2439,2025-03-30 12:46:59.999,51731.722069,225,10.0743,18452.323722,0
3647,2025-03-30 12:47:00,1831.76,1833.89,1831.75,1833.89,273.3421,2025-03-30 12:47:59.999,500984.865365,772,249.3842,457072.158317,0
3648,2025-03-30 12:48:00,1833.89,1834.55,1833.88,1834.0,111.1358,2025-03-30 12:48:59.999,203867.924139,404,30.2934,55562.81385,0
3649,2025-03-30 12:49:00,1834.0,1834.0,1832.48,1832.72,78.1626,2025-03-30 12:49:59.999,143260.98243,486,23.5129,43089.139965,0
3650,2025-03-30 12:50:00,1832.72,1833.98,1832.72,1833.4,137.7553,2025-03-30 12:50:59.999,252578.290683,615,70.6341,129505.175302,0
3651,2025-03-30 12:51:00,1833.41,1833.88,1832.44,1833.74,120.2181,2025-03-30 12:51:59.999,220375.698926,705,58.4937,107218.593027,0
3652,2025-03-30 12:52:00,1833.73,1833.84,1832.67,1832.96,56.2796,2025-03-30 12:52:59.999,103175.452592,412,20.4367,37457.573476,0
3653,2025-03-30 12:53:00,1832.96,1834.15,1832.96,1834.15,70.536,2025-03-30 12:53:59.999,129320.503128,708,39.3684,72170.847759,0
3654,2025-03-30 12:54:00,1834.15,1834.18,1832.52,1833.13,141.367,2025-03-30 12:54:59.999,259216.002313,616,10.6343,19494.160007,0
3655,2025-03-30 12:55:00,1833.13,1833.13,1832.65,1832.85,32.3956,2025-03-30 12:55:59.999,59378.689495,238,6.5005,11914.439999,0
3656,2025-03-30 12:56:00,1832.85,1833.34,1832.84,1833.13,42.0668,2025-03-30 12:56:59.999,77115.241818,354,20.9643,38429.74069,0
3657,2025-03-30 12:57:00,1833.13,1833.13,1832.46,1832.71,34.1866,2025-03-30 12:57:59.999,62650.893515,339,19.8152,36312.719226,0
3658,2025-03-30 12:58:00,1832.7,1832.78,1832.32,1832.78,97.8469,2025-03-30 12:58:59.999,179304.198661,599,28.1992,51674.216433,0
3659,2025-03-30 12:59:00,1832.77,1833.76,1832.77,1833.75,45.1125,2025-03-30 12:59:59.999,82704.501647,342,26.4787,48543.061564,0
3660,2025-03-30 13:00:00,1833.76,1834.09,1833.01,1833.01,46.4345,2025-03-30 13:00:59.999,85137.697685,566,14.0459,25751.770213,0
3661,2025-03-30 13:01:00,1833.01,1833.45,1832.53,1833.45,43.9337,2025-03-30 13:01:59.999,80522.295833,430,35.3487,64787.188369,0
3662,2025-03-30 13:02:00,1833.45,1833.69,1832.12,1832.13,62.3875,2025-03-30 13:02:59.999,114339.066316,563,22.2902,40851.663757,0
3663,2025-03-30 13:03:00,1832.13,1833.14,1831.61,1833.14,106.8735,2025-03-30 13:03:59.999,195822.24684,715,56.0866,102772.893805,0
3664,2025-03-30 13:04:00,1833.15,1834.15,1833.14,1833.56,55.2326,2025-03-30 13:04:59.999,101278.27046,561,35.1601,64470.108198,0
3665,2025-03-30 13:05:00,1833.56,1833.57,1831.55,1831.55,65.4041,2025-03-30 13:05:59.999,119849.711186,616,17.7763,32577.236907,0
3666,2025-03-30 13:06:00,1831.55,1831.56,1829.8,1830.83,280.3075,2025-03-30 13:06:59.999,513194.52376,936,94.6949,173374.59928,0
3667,2025-03-30 13:07:00,1830.82,1831.73,1830.82,1831.31,91.6982,2025-03-30 13:07:59.999,167934.258814,511,50.8707,93156.507963,0
3668,2025-03-30 13:08:00,1831.3,1831.35,1830.87,1831.33,49.9152,2025-03-30 13:08:59.999,91405.021042,959,28.2244,51682.895943,0
3669,2025-03-30 13:09:00,1831.34,1832.13,1831.33,1832.12,62.4247,2025-03-30 13:09:59.999,114334.439456,448,48.8507,89469.01205,0
3670,2025-03-30 13:10:00,1832.12,1832.76,1831.44,1831.99,126.8314,2025-03-30 13:10:59.999,232406.367566,902,84.1758,154242.208789,0
3671,2025-03-30 13:11:00,1831.97,1832.91,1831.82,1831.92,71.2048,2025-03-30 13:11:59.999,130460.299396,556,53.5299,98071.390788,0
3672,2025-03-30 13:12:00,1831.93,1832.31,1831.68,1832.3,37.8699,2025-03-30 13:12:59.999,69375.638482,321,28.0151,51322.797722,0
3673,2025-03-30 13:13:00,1832.31,1833.14,1832.3,1833.07,115.5033,2025-03-30 13:13:59.999,211663.263972,390,107.301,196628.357686,0
3674,2025-03-30 13:14:00,1833.08,1833.08,1832.83,1832.84,15.2078,2025-03-30 13:14:59.999,27875.093605,121,6.9986,12827.99663,0
3675,2025-03-30 13:15:00,1832.84,1833.82,1832.83,1832.94,128.0117,2025-03-30 13:15:59.999,234672.879713,546,94.5765,173377.276162,0
3676,2025-03-30 13:16:00,1832.94,1833.88,1832.88,1833.52,53.0619,2025-03-30 13:16:59.999,97279.409972,480,33.4014,61232.879663,0
3677,2025-03-30 13:17:00,1833.52,1833.88,1833.12,1833.61,37.074,2025-03-30 13:17:59.999,67978.960893,448,26.1772,47999.141549,0
3678,2025-03-30 13:18:00,1833.61,1835.36,1833.6,1835.36,206.8057,2025-03-30 13:18:59.999,379420.408443,804,191.462,351266.166074,0
3679,2025-03-30 13:19:00,1835.36,1835.75,1835.11,1835.53,77.5029,2025-03-30 13:19:59.999,142256.347907,918,49.7798,91371.895313,0
3680,2025-03-30 13:20:00,1835.54,1835.66,1834.34,1834.34,30.0458,2025-03-30 13:20:59.999,55138.389705,464,6.8579,12585.365079,0
3681,2025-03-30 13:21:00,1834.34,1834.41,1832.32,1832.33,147.3264,2025-03-30 13:21:59.999,270141.952675,679,40.7188,74679.55331,0
3682,2025-03-30 13:22:00,1832.32,1832.9,1832.31,1832.31,67.2076,2025-03-30 13:22:59.999,123163.0631,449,22.2278,40735.461681,0
3683,2025-03-30 13:23:00,1832.31,1832.32,1831.11,1831.11,50.0896,2025-03-30 13:23:59.999,91750.916685,335,4.1608,7621.966483,0
3684,2025-03-30 13:24:00,1831.12,1832.1,1831.11,1831.85,45.3198,2025-03-30 13:24:59.999,83004.964197,630,31.2626,57256.645782,0
3685,2025-03-30 13:25:00,1831.85,1831.85,1831.37,1831.38,23.2358,2025-03-30 13:25:59.999,42556.170014,507,14.3479,26277.518222,0
3686,2025-03-30 13:26:00,1831.39,1831.39,1830.48,1830.49,108.8292,2025-03-30 13:26:59.999,199277.938525,541,28.3937,51986.916264,0
3687,2025-03-30 13:27:00,1830.49,1830.49,1828.21,1828.44,583.6159,2025-03-30 13:27:59.999,1067429.07187,1429,202.1008,369566.342659,0
3688,2025-03-30 13:28:00,1828.45,1828.95,1828.3,1828.43,95.987,2025-03-30 13:28:59.999,175520.812935,478,34.1643,62474.551141,0
3689,2025-03-30 13:29:00,1828.43,1828.43,1826.88,1827.87,317.7829,2025-03-30 13:29:59.999,580765.28176,1101,73.4211,134169.399772,0
3690,2025-03-30 13:30:00,1827.87,1828.66,1817.4,1820.87,4619.5981,2025-03-30 13:30:59.999,8412672.751873,8398,1979.7323,3603976.412939,0
3691,2025-03-30 13:31:00,1820.86,1822.79,1819.6,1820.84,1196.2819,2025-03-30 13:31:59.999,2178954.858527,5918,719.0378,1309589.4922,0
3692,2025-03-30 13:32:00,1820.84,1821.22,1790.06,1806.82,16469.2405,2025-03-30 13:32:59.999,29689079.268822,30082,6852.2386,12350898.177375,0
3693,2025-03-30 13:33:00,1806.82,1811.38,1806.82,1808.56,3034.2936,2025-03-30 13:33:59.999,5489037.066018,10005,1206.6962,2182660.266913,0
3694,2025-03-30 13:34:00,1808.57,1810.5,1806.54,1810.26,2677.8618,2025-03-30 13:34:59.999,4841455.821403,4917,1541.8313,2787635.106475,0
3695,2025-03-30 13:35:00,1810.25,1815.16,1809.69,1812.45,1489.2253,2025-03-30 13:35:59.999,2700310.548278,4528,799.9822,1450499.934242,0
3696,2025-03-30 13:36:00,1812.46,1813.55,1808.67,1809.37,1698.3978,2025-03-30 13:36:59.999,3077221.694278,3923,643.2754,1165457.46332,0
3697,2025-03-30 13:37:00,1809.38,1811.95,1808.5,1811.95,1294.5435,2025-03-30 13:37:59.999,2343557.111313,3322,757.6653,1371650.27559,0
3698,2025-03-30 13:38:00,1811.95,1812.26,1810.1,1811.41,1268.8439,2025-03-30 13:38:59.999,2298097.965626,2307,838.7568,1519149.45607,0
3699,2025-03-30 13:39:00,1811.4,1812.03,1810.1,1810.68,624.5924,2025-03-30 13:39:59.999,1131134.091975,1765,330.2835,598105.50442,0
3700,2025-03-30 13:40:00,1810.67,1811.02,1809.71,1810.92,783.575,2025-03-30 13:40:59.999,1418571.207775,1804,387.9123,702291.61989,0
3701,2025-03-30 13:41:00,1810.93,1813.89,1810.56,1813.88,881.5928,2025-03-30 13:41:59.999,1597751.094818,2031,784.5537,1421990.455155,0
3702,2025-03-30 13:42:00,1813.89,1816.0,1812.95,1815.78,575.288,2025-03-30 13:42:59.999,1043896.196451,2435,424.6457,770557.143851,0
3703,2025-03-30 13:43:00,1815.78,1816.91,1814.79,1816.76,439.9308,2025-03-30 13:43:59.999,798864.529109,1881,342.7611,622387.468505,0
3704,2025-03-30 13:44:00,1816.76,1816.76,1814.36,1815.46,262.2976,2025-03-30 13:44:59.999,476187.201052,1413,98.9966,179679.266717,0
3705,2025-03-30 13:45:00,1815.46,1815.46,1811.27,1812.42,1510.9502,2025-03-30 13:45:59.999,2740817.275229,2937,1151.3511,2088707.831128,0
3706,2025-03-30 13:46:00,1812.41,1814.62,1811.49,1814.32,278.5633,2025-03-30 13:46:59.999,504953.989208,1827,154.0972,279342.168049,0
3707,2025-03-30 13:47:00,1814.31,1816.24,1814.25,1814.26,361.2927,2025-03-30 13:47:59.999,655812.285352,1938,199.9333,362915.309529,0
3708,2025-03-30 13:48:00,1814.26,1814.34,1811.14,1812.12,1276.8011,2025-03-30 13:48:59.999,2313768.080573,1969,334.5847,606278.940737,0
3709,2025-03-30 13:49:00,1812.13,1813.22,1810.1,1812.92,370.4955,2025-03-30 13:49:59.999,671208.335143,2103,134.5643,243775.717189,0
3710,2025-03-30 13:50:00,1812.92,1812.93,1810.26,1811.11,296.3234,2025-03-30 13:50:59.999,536728.569261,2387,162.2492,293861.467447,0
3711,2025-03-30 13:51:00,1811.11,1811.12,1808.62,1808.8,321.808,2025-03-30 13:51:59.999,582542.104989,2643,108.4873,196381.604133,0
3712,2025-03-30 13:52:00,1808.8,1808.8,1806.69,1808.5,541.7425,2025-03-30 13:52:59.999,979336.649079,2707,188.6003,340917.459155,0
3713,2025-03-30 13:53:00,1808.51,1810.61,1807.97,1809.76,328.9189,2025-03-30 13:53:59.999,595086.189967,2601,201.8965,365259.486406,0
3714,2025-03-30 13:54:00,1809.75,1809.75,1808.7,1809.31,115.2246,2025-03-30 13:54:59.999,208465.878803,1319,40.2475,72812.431635,0
3715,2025-03-30 13:55:00,1809.3,1809.56,1808.08,1809.14,141.9903,2025-03-30 13:55:59.999,256845.110309,1582,99.0589,179180.830518,0
3716,2025-03-30 13:56:00,1809.15,1809.36,1808.59,1809.33,134.968,2025-03-30 13:56:59.999,244159.59431,939,89.7093,162288.350069,0
3717,2025-03-30 13:57:00,1809.33,1809.34,1805.8,1807.0,284.9668,2025-03-30 13:57:59.999,515063.548725,2307,119.35,215694.591281,0
3718,2025-03-30 13:58:00,1806.99,1807.49,1806.06,1807.19,497.3326,2025-03-30 13:58:59.999,898572.34976,2550,100.6855,181905.344178,0
3719,2025-03-30 13:59:00,1807.19,1807.68,1805.29,1806.68,295.4898,2025-03-30 13:59:59.999,533779.16267,1673,116.6626,210769.903979,0
3720,2025-03-30 14:00:00,1806.67,1808.26,1805.36,1806.95,721.0925,2025-03-30 14:00:59.999,1303208.418991,2853,361.5654,653315.430009,0
3721,2025-03-30 14:01:00,1806.96,1808.46,1806.18,1807.83,543.1777,2025-03-30 14:01:59.999,981871.083619,2550,245.6128,443976.727119,0
3722,2025-03-30 14:02:00,1807.84,1808.0,1803.68,1805.74,580.2082,2025-03-30 14:02:59.999,1047421.376907,3433,257.8783,465451.262956,0
3723,2025-03-30 14:03:00,1805.74,1806.07,1804.68,1805.36,220.9952,2025-03-30 14:03:59.999,398930.971351,2204,129.8206,234334.468366,0
3724,2025-03-30 14:04:00,1805.36,1807.77,1805.36,1807.77,183.9866,2025-03-30 14:04:59.999,332471.369528,1699,125.1938,226216.110632,0
3725,2025-03-30 14:05:00,1807.76,1810.0,1807.01,1809.87,234.7426,2025-03-30 14:05:59.999,424519.106808,1896,174.8997,316282.541278,0
3726,2025-03-30 14:06:00,1809.88,1810.35,1808.55,1809.91,282.424,2025-03-30 14:06:59.999,511139.868868,1866,154.1483,278970.726528,0
3727,2025-03-30 14:07:00,1809.91,1809.91,1807.3,1808.09,189.975,2025-03-30 14:07:59.999,343558.162858,1910,85.1031,153890.083166,0
3728,2025-03-30 14:08:00,1808.08,1808.08,1806.28,1806.82,125.7973,2025-03-30 14:08:59.999,227329.708387,1127,50.715,91645.246449,0
3729,2025-03-30 14:09:00,1806.81,1806.82,1805.37,1805.69,165.3509,2025-03-30 14:09:59.999,298606.445708,1273,31.656,57171.71587,0
3730,2025-03-30 14:10:00,1805.67,1807.19,1805.22,1806.89,276.5424,2025-03-30 14:10:59.999,499514.4302,1450,216.8771,391720.274947,0
3731,2025-03-30 14:11:00,1806.89,1807.33,1805.69,1807.07,179.4683,2025-03-30 14:11:59.999,324261.090921,1288,133.6827,241534.382095,0
3732,2025-03-30 14:12:00,1807.06,1807.1,1806.13,1806.26,497.0613,2025-03-30 14:12:59.999,897945.419686,1303,160.5355,290020.379759,0
3733,2025-03-30 14:13:00,1806.26,1807.19,1806.26,1806.83,179.7035,2025-03-30 14:13:59.999,324715.084171,839,81.3104,146913.951863,0
3734,2025-03-30 14:14:00,1806.83,1807.61,1806.75,1807.61,232.2463,2025-03-30 14:14:59.999,419673.348339,783,140.6343,254122.190872,0
3735,2025-03-30 14:15:00,1807.6,1807.6,1805.22,1807.09,346.4228,2025-03-30 14:15:59.999,625767.604605,1773,95.7998,173035.041434,0
3736,2025-03-30 14:16:00,1807.09,1811.7,1807.09,1810.68,446.9225,2025-03-30 14:16:59.999,808955.14887,2236,371.3351,672121.783513,0
3737,2025-03-30 14:17:00,1810.68,1813.95,1810.68,1813.62,282.051,2025-03-30 14:17:59.999,511323.701831,1870,163.1767,295777.733155,0
3738,2025-03-30 14:18:00,1813.62,1816.19,1813.21,1814.28,670.2493,2025-03-30 14:18:59.999,1216550.315201,2188,495.6113,899515.145226,0
3739,2025-03-30 14:19:00,1814.28,1815.72,1813.47,1813.47,335.4936,2025-03-30 14:19:59.999,608710.916523,1644,204.251,370585.440373,0
3740,2025-03-30 14:20:00,1813.48,1818.55,1813.47,1817.0,745.4233,2025-03-30 14:20:59.999,1353693.645776,2769,617.8547,1121935.048261,0
3741,2025-03-30 14:21:00,1816.99,1817.83,1815.55,1815.64,571.6062,2025-03-30 14:21:59.999,1038386.1899,1796,163.4456,296972.487223,0
3742,2025-03-30 14:22:00,1815.63,1815.63,1813.64,1815.33,456.8007,2025-03-30 14:22:59.999,828944.210265,1854,186.5315,338427.974397,0
3743,2025-03-30 14:23:00,1815.33,1815.33,1813.79,1814.07,151.5868,2025-03-30 14:23:59.999,275071.510454,863,65.9087,119584.535314,0
3744,2025-03-30 14:24:00,1814.07,1814.37,1813.45,1814.01,92.4152,2025-03-30 14:24:59.999,167627.555727,748,60.3397,109447.804552,0
3745,2025-03-30 14:25:00,1814.01,1814.15,1813.13,1813.13,214.3742,2025-03-30 14:25:59.999,388801.551697,1101,29.8804,54189.8883,0
3746,2025-03-30 14:26:00,1813.13,1813.14,1810.53,1810.72,266.8398,2025-03-30 14:26:59.999,483475.576164,1646,68.0616,123277.279038,0
3747,2025-03-30 14:27:00,1810.73,1811.75,1810.1,1811.75,139.8149,2025-03-30 14:27:59.999,253164.528739,837,85.269,154409.587359,0
3748,2025-03-30 14:28:00,1811.77,1812.93,1811.32,1812.22,256.1889,2025-03-30 14:28:59.999,464251.072552,856,205.1045,371682.209715,0
3749,2025-03-30 14:29:00,1812.22,1813.57,1812.21,1813.22,108.0314,2025-03-30 14:29:59.999,195865.900364,743,72.7885,131958.508043,0
3750,2025-03-30 14:30:00,1813.21,1813.55,1811.76,1813.55,145.312,2025-03-30 14:30:59.999,263384.241952,1252,86.9002,157513.521706,0
3751,2025-03-30 14:31:00,1813.55,1816.24,1812.6,1815.83,560.8317,2025-03-30 14:31:59.999,1017472.546999,1668,338.175,613639.176614,0
3752,2025-03-30 14:32:00,1815.82,1815.82,1814.41,1815.16,105.9728,2025-03-30 14:32:59.999,192329.047194,1018,64.4932,117040.958947,0
3753,2025-03-30 14:33:00,1815.16,1815.76,1813.33,1813.33,353.7526,2025-03-30 14:33:59.999,641917.540466,1109,47.1524,85557.913294,0
3754,2025-03-30 14:34:00,1813.34,1813.4,1812.21,1812.62,81.5772,2025-03-30 14:34:59.999,147896.262149,598,39.2046,71073.915762,0
3755,2025-03-30 14:35:00,1812.63,1813.69,1812.6,1813.37,122.3617,2025-03-30 14:35:59.999,221870.801531,793,71.7791,130153.423018,0
3756,2025-03-30 14:36:00,1813.36,1814.05,1812.86,1814.05,62.6611,2025-03-30 14:36:59.999,113638.286837,784,40.6107,73651.290318,0
3757,2025-03-30 14:37:00,1814.05,1815.45,1814.05,1814.49,71.1019,2025-03-30 14:37:59.999,129032.595269,674,48.11,87305.71337,0
3758,2025-03-30 14:38:00,1814.49,1814.49,1812.22,1812.44,76.8914,2025-03-30 14:38:59.999,139417.83661,782,20.6154,37371.25488,0
3759,2025-03-30 14:39:00,1812.44,1813.6,1812.12,1812.85,139.1887,2025-03-30 14:39:59.999,252341.327441,941,40.6615,73710.578368,0
3760,2025-03-30 14:40:00,1812.85,1813.6,1811.11,1812.78,269.9512,2025-03-30 14:40:59.999,489230.691903,1453,76.4208,138474.198591,0
3761,2025-03-30 14:41:00,1812.78,1813.78,1811.8,1813.78,146.2998,2025-03-30 14:41:59.999,265189.286812,1093,97.0805,175959.276313,0
3762,2025-03-30 14:42:00,1813.78,1814.76,1813.78,1814.63,85.8031,2025-03-30 14:42:59.999,155685.08599,674,59.3601,107703.524572,0
3763,2025-03-30 14:43:00,1814.63,1815.4,1814.48,1815.4,59.0749,2025-03-30 14:43:59.999,107213.939665,636,33.4131,60643.03033,0
3764,2025-03-30 14:44:00,1815.4,1815.97,1814.29,1814.37,212.5204,2025-03-30 14:44:59.999,385829.940867,859,38.2688,69470.43715,0
3765,2025-03-30 14:45:00,1814.37,1814.6,1813.24,1814.16,115.6951,2025-03-30 14:45:59.999,209879.87457,956,47.954,86985.092409,0
3766,2025-03-30 14:46:00,1814.16,1816.24,1814.16,1815.6,115.3176,2025-03-30 14:46:59.999,209359.746082,807,96.2512,174741.622444,0
3767,2025-03-30 14:47:00,1815.6,1815.83,1815.15,1815.51,65.8083,2025-03-30 14:47:59.999,119472.34934,600,23.1983,42111.092515,0
3768,2025-03-30 14:48:00,1815.51,1817.8,1815.22,1817.79,345.1604,2025-03-30 14:48:59.999,627004.600375,1239,325.4553,591223.11902,0
3769,2025-03-30 14:49:00,1817.79,1819.46,1816.65,1818.53,454.1559,2025-03-30 14:49:59.999,825602.52818,1766,181.4897,329982.044471,0
3770,2025-03-30 14:50:00,1818.52,1818.8,1817.63,1817.89,129.34,2025-03-30 14:50:59.999,235176.998071,1045,57.3747,104312.219085,0
3771,2025-03-30 14:51:00,1817.89,1818.46,1817.29,1817.59,108.2557,2025-03-30 14:51:59.999,196778.528051,916,85.4475,155317.538048,0
3772,2025-03-30 14:52:00,1817.59,1818.09,1816.39,1816.55,175.1962,2025-03-30 14:52:59.999,318381.678239,1090,53.8201,97805.196288,0
3773,2025-03-30 14:53:00,1816.56,1817.08,1816.06,1816.23,159.4163,2025-03-30 14:53:59.999,289592.435391,734,81.5952,148220.612028,0
3774,2025-03-30 14:54:00,1816.23,1818.09,1816.23,1817.58,106.888,2025-03-30 14:54:59.999,194274.486158,739,63.3374,115104.283946,0
3775,2025-03-30 14:55:00,1817.59,1819.02,1816.92,1819.02,301.5777,2025-03-30 14:55:59.999,548214.066277,1206,244.8892,445182.191047,0
3776,2025-03-30 14:56:00,1819.02,1819.02,1815.52,1815.52,242.2145,2025-03-30 14:56:59.999,440062.569445,1301,57.006,103571.404074,0
3777,2025-03-30 14:57:00,1815.52,1815.52,1813.75,1813.75,253.4198,2025-03-30 14:57:59.999,459891.693762,637,14.6416,26573.241507,0
3778,2025-03-30 14:58:00,1813.75,1813.76,1811.9,1812.49,309.3457,2025-03-30 14:58:59.999,560721.82978,1048,60.5733,109777.056438,0
3779,2025-03-30 14:59:00,1812.48,1814.33,1812.48,1813.67,234.0475,2025-03-30 14:59:59.999,424517.687053,990,187.0601,339285.527306,0
3780,2025-03-30 15:00:00,1813.68,1814.64,1813.25,1814.43,107.0111,2025-03-30 15:00:59.999,194123.072821,752,37.2348,67532.866961,0
3781,2025-03-30 15:01:00,1814.43,1814.43,1812.5,1813.55,167.9332,2025-03-30 15:01:59.999,304461.112572,1108,79.5907,144288.313261,0
3782,2025-03-30 15:02:00,1813.44,1814.05,1812.81,1814.04,96.5268,2025-03-30 15:02:59.999,175027.4306,1043,45.3777,82280.723507,0
3783,2025-03-30 15:03:00,1814.04,1815.82,1813.64,1815.82,120.1421,2025-03-30 15:03:59.999,218016.493486,1171,102.2805,185607.422508,0
3784,2025-03-30 15:04:00,1815.82,1815.82,1814.41,1814.82,123.1233,2025-03-30 15:04:59.999,223505.20594,653,34.643,62877.533876,0
3785,2025-03-30 15:05:00,1814.83,1816.59,1814.72,1816.21,414.8438,2025-03-30 15:05:59.999,753336.984004,1019,336.4499,610959.747679,0
3786,2025-03-30 15:06:00,1816.21,1817.92,1815.59,1817.09,301.5162,2025-03-30 15:06:59.999,547703.817648,1421,134.5936,244512.199667,0
3787,2025-03-30 15:07:00,1817.09,1817.09,1815.56,1815.57,132.9841,2025-03-30 15:07:59.999,241512.943328,858,30.1891,54827.356397,0
3788,2025-03-30 15:08:00,1815.58,1816.14,1814.5,1816.07,167.6784,2025-03-30 15:08:59.999,304398.494947,866,93.7289,170152.185926,0
3789,2025-03-30 15:09:00,1816.07,1816.17,1815.22,1815.53,87.3271,2025-03-30 15:09:59.999,158567.458759,487,41.2791,74959.319192,0
3790,2025-03-30 15:10:00,1815.53,1816.3,1815.32,1816.24,58.2207,2025-03-30 15:10:59.999,105720.182041,838,36.7429,66719.803681,0
3791,2025-03-30 15:11:00,1816.24,1816.24,1815.61,1816.18,53.6371,2025-03-30 15:11:59.999,97408.976336,546,25.3042,45951.992931,0
3792,2025-03-30 15:12:00,1816.18,1816.39,1815.6,1816.06,71.7951,2025-03-30 15:12:59.999,130373.180369,642,37.9341,68882.662266,0
3793,2025-03-30 15:13:00,1816.07,1816.84,1816.07,1816.84,45.0687,2025-03-30 15:13:59.999,81873.060274,479,19.8406,36039.901971,0
3794,2025-03-30 15:14:00,1816.84,1818.0,1816.83,1817.99,65.9283,2025-03-30 15:14:59.999,119826.379074,666,54.3235,98730.680466,0
3795,2025-03-30 15:15:00,1817.99,1819.09,1817.88,1819.09,205.3331,2025-03-30 15:15:59.999,373394.219867,718,105.981,192732.642935,0
3796,2025-03-30 15:16:00,1819.09,1820.21,1818.38,1819.75,249.6105,2025-03-30 15:16:59.999,454176.589448,1601,183.3864,333659.156673,0
3797,2025-03-30 15:17:00,1819.75,1823.99,1819.74,1821.76,858.6213,2025-03-30 15:17:59.999,1564765.352496,3373,516.0324,940253.97314,0
3798,2025-03-30 15:18:00,1821.77,1823.27,1821.57,1822.37,339.292,2025-03-30 15:18:59.999,618297.859795,1916,236.4997,430973.93108,0
3799,2025-03-30 15:19:00,1822.37,1823.03,1821.3,1822.85,239.171,2025-03-30 15:19:59.999,435874.813567,1033,129.6879,236310.27981,0
3800,2025-03-30 15:20:00,1822.85,1826.65,1820.62,1821.0,1023.9614,2025-03-30 15:20:59.999,1866910.01286,3051,432.4971,788665.936494,0
3801,2025-03-30 15:21:00,1821.01,1821.12,1819.61,1820.42,378.814,2025-03-30 15:21:59.999,689562.450694,1611,143.427,261076.546733,0
3802,2025-03-30 15:22:00,1820.42,1820.42,1819.09,1819.09,137.4042,2025-03-30 15:22:59.999,249990.820838,809,43.7899,79667.218715,0
3803,2025-03-30 15:23:00,1819.09,1819.2,1819.0,1819.09,91.5713,2025-03-30 15:23:59.999,166572.253576,338,49.4739,89996.145271,0
3804,2025-03-30 15:24:00,1819.1,1819.87,1819.09,1819.85,44.2206,2025-03-30 15:24:59.999,80455.193025,439,33.6864,61289.20672,0
3805,2025-03-30 15:25:00,1819.86,1819.86,1818.33,1818.33,138.946,2025-03-30 15:25:59.999,252776.763432,759,22.7614,41409.347934,0
3806,2025-03-30 15:26:00,1818.33,1818.53,1817.51,1817.86,116.705,2025-03-30 15:26:59.999,212171.069328,619,34.3328,62412.02375,0
3807,2025-03-30 15:27:00,1817.87,1818.57,1817.86,1818.08,134.8378,2025-03-30 15:27:59.999,245159.951851,772,72.7747,132311.825635,0
3808,2025-03-30 15:28:00,1818.08,1818.09,1817.07,1817.26,76.8592,2025-03-30 15:28:59.999,139690.886729,500,22.8993,41617.663759,0
3809,2025-03-30 15:29:00,1817.27,1818.09,1817.07,1817.97,80.4378,2025-03-30 15:29:59.999,146202.5072,588,58.5681,106452.058442,0
3810,2025-03-30 15:30:00,1817.97,1818.67,1816.52,1816.62,267.1192,2025-03-30 15:30:59.999,485465.53253,1146,76.891,139734.766542,0
3811,2025-03-30 15:31:00,1816.62,1817.66,1816.23,1817.01,117.2936,2025-03-30 15:31:59.999,213100.648943,1045,63.3933,115180.204528,0
3812,2025-03-30 15:32:00,1817.02,1818.34,1817.02,1818.34,55.7627,2025-03-30 15:32:59.999,101366.16825,766,45.1668,82103.463206,0
3813,2025-03-30 15:33:00,1818.34,1819.38,1818.25,1818.25,108.2756,2025-03-30 15:33:59.999,196946.752738,775,71.4442,129948.727173,0
3814,2025-03-30 15:34:00,1818.25,1818.26,1817.65,1817.67,92.2941,2025-03-30 15:34:59.999,167789.191098,541,34.4008,62536.591685,0
3815,2025-03-30 15:35:00,1817.67,1817.67,1814.61,1815.28,214.3596,2025-03-30 15:35:59.999,389153.973172,1397,80.4194,145953.590274,0
3816,2025-03-30 15:36:00,1815.29,1815.29,1814.4,1815.16,150.6779,2025-03-30 15:36:59.999,273467.590807,721,124.3314,225648.060749,0
3817,2025-03-30 15:37:00,1815.16,1816.97,1815.16,1816.36,93.1182,2025-03-30 15:37:59.999,169107.378764,985,56.3363,102300.700644,0
3818,2025-03-30 15:38:00,1816.36,1816.5,1815.47,1815.67,47.5949,2025-03-30 15:38:59.999,86426.61105,759,27.7476,50385.257988,0
3819,2025-03-30 15:39:00,1815.68,1815.68,1813.91,1814.12,118.127,2025-03-30 15:39:59.999,214318.148176,566,12.9262,23452.735878,0
3820,2025-03-30 15:40:00,1814.13,1814.84,1812.81,1813.79,317.1515,2025-03-30 15:40:59.999,575207.271751,1479,92.7954,168308.677712,0
3821,2025-03-30 15:41:00,1813.8,1815.06,1813.79,1814.61,118.2995,2025-03-30 15:41:59.999,214664.723039,900,48.3367,87695.924589,0
3822,2025-03-30 15:42:00,1814.61,1816.5,1814.61,1815.06,99.3683,2025-03-30 15:42:59.999,180398.009059,890,73.2405,132954.676408,0
3823,2025-03-30 15:43:00,1815.06,1815.06,1813.81,1814.55,58.8499,2025-03-30 15:43:59.999,106765.708888,485,29.6383,53763.85922,0
3824,2025-03-30 15:44:00,1814.55,1815.23,1814.15,1814.99,158.1491,2025-03-30 15:44:59.999,286994.501775,1019,120.5017,218670.437597,0
3825,2025-03-30 15:45:00,1814.98,1815.11,1814.04,1814.91,184.7058,2025-03-30 15:45:59.999,335200.794104,1329,53.5001,97072.809255,0
3826,2025-03-30 15:46:00,1814.91,1816.23,1814.52,1815.39,97.5214,2025-03-30 15:46:59.999,177056.725968,1319,71.0503,128993.708963,0
3827,2025-03-30 15:47:00,1815.38,1816.73,1815.23,1816.02,50.8276,2025-03-30 15:47:59.999,92299.867828,1006,28.0462,50929.036806,0
3828,2025-03-30 15:48:00,1816.01,1818.08,1816.01,1817.69,94.4568,2025-03-30 15:48:59.999,171640.131146,951,76.087,138254.139799,0
3829,2025-03-30 15:49:00,1817.69,1818.01,1817.26,1817.4,73.6489,2025-03-30 15:49:59.999,133870.888589,529,53.8755,97926.808136,0
3830,2025-03-30 15:50:00,1817.4,1818.08,1816.23,1816.67,123.7916,2025-03-30 15:50:59.999,224957.597057,893,36.7875,66854.119888,0
3831,2025-03-30 15:51:00,1816.68,1817.17,1816.09,1816.1,161.4304,2025-03-30 15:51:59.999,293224.391905,764,33.7263,61270.380045,0
3832,2025-03-30 15:52:00,1816.1,1816.26,1815.57,1815.57,45.8831,2025-03-30 15:52:59.999,83325.432901,358,17.4835,31750.562875,0
3833,2025-03-30 15:53:00,1815.57,1815.89,1814.2,1814.2,70.3566,2025-03-30 15:53:59.999,127705.429821,608,19.121,34713.647839,0
3834,2025-03-30 15:54:00,1814.21,1814.67,1813.52,1814.02,139.536,2025-03-30 15:54:59.999,253102.949683,764,34.0657,61787.918814,0
3835,2025-03-30 15:55:00,1814.01,1814.49,1813.86,1814.48,63.5266,2025-03-30 15:55:59.999,115243.749947,417,51.5118,93448.244353,0
3836,2025-03-30 15:56:00,1814.49,1814.65,1813.43,1813.43,64.2034,2025-03-30 15:56:59.999,116483.746126,490,32.0602,58164.662875,0
3837,2025-03-30 15:57:00,1813.44,1814.13,1812.45,1814.12,142.9018,2025-03-30 15:57:59.999,259104.049109,1041,60.9032,110431.631085,0
3838,2025-03-30 15:58:00,1814.13,1814.42,1812.46,1812.46,306.0023,2025-03-30 15:58:59.999,554993.642217,891,37.029,67165.09976,0
3839,2025-03-30 15:59:00,1812.46,1813.8,1812.3,1813.75,128.3897,2025-03-30 15:59:59.999,232751.212316,878,82.0686,148782.081251,0
3840,2025-03-30 16:00:00,1813.76,1813.76,1812.47,1812.47,65.5336,2025-03-30 16:00:59.999,118820.560097,803,19.5069,35370.584625,0
3841,2025-03-30 16:01:00,1812.47,1814.02,1812.21,1812.99,90.1863,2025-03-30 16:01:59.999,163538.874689,942,57.2288,103764.199299,0
3842,2025-03-30 16:02:00,1812.99,1814.05,1812.79,1812.81,126.8212,2025-03-30 16:02:59.999,229987.595786,1022,75.6323,137150.180254,0
3843,2025-03-30 16:03:00,1812.8,1813.74,1812.21,1812.87,327.1646,2025-03-30 16:03:59.999,593032.578398,1177,141.9779,257347.993388,0
3844,2025-03-30 16:04:00,1812.87,1814.0,1812.6,1814.0,202.5329,2025-03-30 16:04:59.999,367250.59634,963,185.1329,335707.132002,0
3845,2025-03-30 16:05:00,1814.0,1817.02,1813.99,1814.76,474.5309,2025-03-30 16:05:59.999,861607.689841,1503,382.1804,693882.288713,0
3846,2025-03-30 16:06:00,1814.77,1816.56,1814.76,1816.24,108.5644,2025-03-30 16:06:59.999,197087.107468,842,87.632,159080.015065,0
3847,2025-03-30 16:07:00,1816.24,1816.24,1815.15,1815.45,133.391,2025-03-30 16:07:59.999,242186.944402,984,56.7145,102977.537296,0
3848,2025-03-30 16:08:00,1815.45,1816.63,1815.22,1816.63,153.204,2025-03-30 16:08:59.999,278196.088347,715,124.2242,225583.883833,0
3849,2025-03-30 16:09:00,1816.62,1816.63,1816.09,1816.31,107.6176,2025-03-30 16:09:59.999,195462.198853,310,76.0325,138090.603811,0
3850,2025-03-30 16:10:00,1816.32,1817.08,1816.17,1817.08,121.4573,2025-03-30 16:10:59.999,220621.085792,567,94.9199,172420.191268,0
3851,2025-03-30 16:11:00,1817.08,1817.37,1816.79,1816.84,70.882,2025-03-30 16:11:59.999,128796.03181,436,57.0386,103640.514083,0
3852,2025-03-30 16:12:00,1816.85,1816.85,1814.15,1814.15,126.9251,2025-03-30 16:12:59.999,230404.378357,676,9.7352,17674.984077,0
3853,2025-03-30 16:13:00,1814.14,1814.14,1813.44,1813.93,59.4892,2025-03-30 16:13:59.999,107904.909317,542,30.679,55644.440277,0
3854,2025-03-30 16:14:00,1813.94,1814.99,1813.32,1814.99,154.4273,2025-03-30 16:14:59.999,280110.523967,847,50.815,92182.988635,0
3855,2025-03-30 16:15:00,1815.0,1816.65,1815.0,1815.75,100.4129,2025-03-30 16:15:59.999,182351.881389,806,48.4873,88037.654507,0
3856,2025-03-30 16:16:00,1815.75,1816.79,1815.74,1816.78,73.2447,2025-03-30 16:16:59.999,133018.513053,785,63.1103,114611.401902,0
3857,2025-03-30 16:17:00,1816.79,1816.84,1816.18,1816.51,24.403,2025-03-30 16:17:59.999,44325.829586,420,11.2054,20353.229684,0
3858,2025-03-30 16:18:00,1816.5,1816.9,1815.81,1815.99,126.0973,2025-03-30 16:18:59.999,229066.598839,906,57.3946,104256.959149,0
3859,2025-03-30 16:19:00,1815.99,1816.07,1815.05,1815.06,50.0552,2025-03-30 16:19:59.999,90863.315286,452,7.9048,14349.256307,0
3860,2025-03-30 16:20:00,1815.06,1815.09,1814.31,1814.32,75.1932,2025-03-30 16:20:59.999,136464.867202,726,41.4949,75307.355268,0
3861,2025-03-30 16:21:00,1814.31,1816.24,1814.31,1815.53,107.1417,2025-03-30 16:21:59.999,194483.958048,869,81.4422,147813.40298,0
3862,2025-03-30 16:22:00,1815.53,1815.53,1813.83,1813.93,99.4753,2025-03-30 16:22:59.999,180475.826452,685,32.8453,59589.485598,0
3863,2025-03-30 16:23:00,1813.93,1814.62,1813.9,1814.62,102.0968,2025-03-30 16:23:59.999,185215.061832,707,72.1235,130840.067196,0
3864,2025-03-30 16:24:00,1814.62,1815.67,1814.61,1815.67,208.016,2025-03-30 16:24:59.999,377526.303139,600,67.8147,123092.179759,0
3865,2025-03-30 16:25:00,1815.67,1815.98,1815.54,1815.54,51.705,2025-03-30 16:25:59.999,93878.735608,348,30.2219,54872.743738,0
3866,2025-03-30 16:26:00,1815.53,1816.24,1815.08,1816.19,36.0603,2025-03-30 16:26:59.999,65470.824595,563,19.9849,36287.480069,0
3867,2025-03-30 16:27:00,1816.19,1817.23,1816.18,1816.9,80.158,2025-03-30 16:27:59.999,145634.576659,896,49.6416,90187.062619,0
3868,2025-03-30 16:28:00,1816.91,1816.91,1815.05,1815.05,88.3268,2025-03-30 16:28:59.999,160408.923307,668,9.8008,17798.375426,0
3869,2025-03-30 16:29:00,1815.06,1815.06,1812.8,1813.56,229.6913,2025-03-30 16:29:59.999,416530.834162,913,99.4111,180235.841907,0
3870,2025-03-30 16:30:00,1813.56,1813.92,1813.09,1813.1,175.1156,2025-03-30 16:30:59.999,317600.001777,771,34.2592,62132.524211,0
3871,2025-03-30 16:31:00,1813.1,1813.1,1809.07,1809.26,663.8101,2025-03-30 16:31:59.999,1202012.231249,2773,170.6093,308776.321697,0
3872,2025-03-30 16:32:00,1809.27,1809.71,1806.53,1807.54,564.0324,2025-03-30 16:32:59.999,1019821.365436,3351,197.7219,357444.206248,0
3873,2025-03-30 16:33:00,1807.55,1809.69,1805.28,1807.59,660.2178,2025-03-30 16:33:59.999,1193008.739827,3544,261.4417,472386.128947,0
3874,2025-03-30 16:34:00,1807.6,1809.11,1807.59,1808.09,151.1944,2025-03-30 16:34:59.999,273430.657584,1387,55.2276,99864.546629,0
3875,2025-03-30 16:35:00,1808.09,1808.09,1805.72,1806.49,299.723,2025-03-30 16:35:59.999,541527.909314,1751,210.6321,380572.766527,0
3876,2025-03-30 16:36:00,1806.51,1807.48,1806.21,1806.85,153.4128,2025-03-30 16:36:59.999,277211.83204,1096,99.6366,180035.634321,0
3877,2025-03-30 16:37:00,1806.82,1806.84,1799.39,1802.43,2956.1037,2025-03-30 16:37:59.999,5325665.238975,7665,993.7641,1789864.63855,0
3878,2025-03-30 16:38:00,1802.43,1803.68,1801.01,1803.33,388.2962,2025-03-30 16:38:59.999,699947.704548,2161,218.7951,394398.388702,0
3879,2025-03-30 16:39:00,1803.34,1806.19,1803.34,1806.19,247.7233,2025-03-30 16:39:59.999,447179.143577,1643,192.6232,347727.252735,0
3880,2025-03-30 16:40:00,1806.2,1808.07,1805.17,1805.31,333.9938,2025-03-30 16:40:59.999,603397.887658,1540,200.5942,362424.29045,0
3881,2025-03-30 16:41:00,1805.31,1806.19,1804.64,1804.65,138.2442,2025-03-30 16:41:59.999,249586.552738,1006,63.6745,114966.364924,0
3882,2025-03-30 16:42:00,1804.65,1806.07,1804.64,1805.84,105.6743,2025-03-30 16:42:59.999,190759.60932,714,92.6903,167319.546048,0
3883,2025-03-30 16:43:00,1805.83,1806.18,1804.64,1806.0,277.0977,2025-03-30 16:43:59.999,500266.583578,1040,201.4242,363633.743762,0
3884,2025-03-30 16:44:00,1806.01,1806.75,1804.83,1806.24,325.636,2025-03-30 16:44:59.999,588093.786292,1275,111.0423,200533.511134,0
3885,2025-03-30 16:45:00,1806.25,1807.28,1805.76,1806.86,200.78,2025-03-30 16:45:59.999,362693.00786,929,182.4226,329530.198138,0
3886,2025-03-30 16:46:00,1806.86,1806.94,1804.4,1804.41,203.1043,2025-03-30 16:46:59.999,366803.173528,966,38.6667,69850.096335,0
3887,2025-03-30 16:47:00,1804.41,1805.0,1804.0,1804.01,122.3445,2025-03-30 16:47:59.999,220745.252276,884,58.0523,104742.76523,0
3888,2025-03-30 16:48:00,1804.0,1804.83,1803.76,1803.91,92.9922,2025-03-30 16:48:59.999,167780.7907,812,62.6057,112954.65365,0
3889,2025-03-30 16:49:00,1803.91,1804.59,1801.5,1802.37,227.9734,2025-03-30 16:49:59.999,411036.855269,1264,52.6277,94879.983284,0
3890,2025-03-30 16:50:00,1802.38,1802.49,1799.4,1799.91,328.0797,2025-03-30 16:50:59.999,590757.488619,1611,95.9886,172856.303867,0
3891,2025-03-30 16:51:00,1799.91,1799.91,1795.41,1797.13,1394.2889,2025-03-30 16:51:59.999,2506020.291366,4676,442.3891,795015.747968,0
3892,2025-03-30 16:52:00,1797.14,1797.19,1789.0,1794.58,2121.9154,2025-03-30 16:52:59.999,3803531.294316,7697,756.6583,1356107.307976,0
3893,2025-03-30 16:53:00,1794.59,1796.74,1793.86,1794.88,451.5835,2025-03-30 16:53:59.999,810714.831978,2460,266.0653,477588.055167,0
3894,2025-03-30 16:54:00,1794.89,1795.62,1792.9,1794.87,314.4938,2025-03-30 16:54:59.999,564431.176159,2086,166.8386,299391.628269,0
3895,2025-03-30 16:55:00,1794.86,1794.87,1791.43,1792.17,701.7386,2025-03-30 16:55:59.999,1258470.777853,2308,539.1159,966833.511932,0
3896,2025-03-30 16:56:00,1792.17,1792.25,1785.41,1791.31,2147.204,2025-03-30 16:56:59.999,3839878.878806,7407,913.8441,1634691.35933,0
3897,2025-03-30 16:57:00,1791.29,1796.3,1790.24,1795.89,828.9276,2025-03-30 16:57:59.999,1486806.230593,4054,598.6465,1073761.569525,0
3898,2025-03-30 16:58:00,1795.88,1797.3,1794.6,1796.67,534.681,2025-03-30 16:58:59.999,960498.060541,2883,313.2504,562684.814198,0
3899,2025-03-30 16:59:00,1796.67,1797.45,1794.88,1795.5,148.4718,2025-03-30 16:59:59.999,266651.10772,1322,76.0619,136583.142249,0
3900,2025-03-30 17:00:00,1795.42,1796.56,1794.7,1795.86,253.7033,2025-03-30 17:00:59.999,455539.761153,2283,151.673,272313.794471,0
3901,2025-03-30 17:01:00,1795.85,1797.63,1793.95,1793.95,371.8481,2025-03-30 17:01:59.999,667893.830913,1852,204.7562,367768.89126,0
3902,2025-03-30 17:02:00,1793.91,1795.99,1793.35,1795.58,178.3325,2025-03-30 17:02:59.999,319997.371498,1569,126.7983,227530.085857,0
3903,2025-03-30 17:03:00,1795.59,1795.59,1793.53,1794.5,95.9737,2025-03-30 17:03:59.999,172205.053914,1155,43.6351,78285.926388,0
3904,2025-03-30 17:04:00,1794.49,1794.49,1790.89,1791.94,367.9948,2025-03-30 17:04:59.999,659460.039617,1816,126.6923,226982.794923,0
3905,2025-03-30 17:05:00,1791.94,1792.59,1790.85,1791.65,187.8383,2025-03-30 17:05:59.999,336642.707794,1561,77.635,139128.054211,0
3906,2025-03-30 17:06:00,1791.65,1791.65,1787.02,1789.86,873.8333,2025-03-30 17:06:59.999,1563334.637782,3625,370.4213,662650.78031,0
3907,2025-03-30 17:07:00,1789.85,1791.66,1789.85,1791.3,613.9162,2025-03-30 17:07:59.999,1099533.185157,3189,445.5675,797999.075327,0
3908,2025-03-30 17:08:00,1791.3,1795.98,1791.3,1795.41,534.1826,2025-03-30 17:08:59.999,958561.828439,2372,405.6842,727939.576609,0
3909,2025-03-30 17:09:00,1795.41,1795.86,1793.6,1795.85,152.8805,2025-03-30 17:09:59.999,274412.900902,1375,106.047,190351.564722,0
3910,2025-03-30 17:10:00,1795.85,1799.7,1795.68,1799.17,371.8105,2025-03-30 17:10:59.999,668530.914284,2228,237.8193,427618.846544,0
3911,2025-03-30 17:11:00,1799.17,1800.79,1798.3,1799.09,556.412,2025-03-30 17:11:59.999,1001497.332243,2297,329.7485,593488.432752,0
3912,2025-03-30 17:12:00,1799.08,1800.5,1797.53,1799.89,209.033,2025-03-30 17:12:59.999,376050.406932,1768,161.6915,290890.49602,0
3913,2025-03-30 17:13:00,1799.88,1799.99,1798.75,1798.75,118.7212,2025-03-30 17:13:59.999,213641.248857,711,47.8095,86036.72992,0
3914,2025-03-30 17:14:00,1798.76,1800.46,1798.33,1800.24,257.609,2025-03-30 17:14:59.999,463687.675712,1483,103.1036,185539.565303,0
3915,2025-03-30 17:15:00,1800.24,1801.68,1800.21,1801.02,393.5318,2025-03-30 17:15:59.999,708714.936426,1837,210.0948,378319.65021,0
3916,2025-03-30 17:16:00,1801.02,1803.4,1800.4,1802.4,352.2505,2025-03-30 17:16:59.999,634871.314786,2223,228.8844,412520.215682,0
3917,2025-03-30 17:17:00,1802.4,1802.4,1799.19,1799.2,189.7445,2025-03-30 17:17:59.999,341753.314017,1705,66.7928,120339.170007,0
3918,2025-03-30 17:18:00,1799.19,1799.61,1797.23,1799.54,154.7107,2025-03-30 17:18:59.999,278235.266207,1400,74.3971,133792.515162,0
3919,2025-03-30 17:19:00,1799.54,1802.17,1799.54,1801.0,282.2786,2025-03-30 17:19:59.999,508436.577614,1702,247.067,445002.280573,0
3920,2025-03-30 17:20:00,1801.0,1803.17,1800.93,1803.05,173.1138,2025-03-30 17:20:59.999,311995.00291,1222,140.1297,252558.779226,0
3921,2025-03-30 17:21:00,1803.06,1803.52,1802.16,1802.4,156.7874,2025-03-30 17:21:59.999,282671.58544,1369,98.6213,177802.267245,0
3922,2025-03-30 17:22:00,1802.41,1802.69,1801.15,1801.15,118.4099,2025-03-30 17:22:59.999,213369.903631,839,27.1633,48945.993042,0
3923,2025-03-30 17:23:00,1801.16,1801.19,1799.63,1801.18,211.1692,2025-03-30 17:23:59.999,380180.183513,1378,91.4737,164655.083737,0
3924,2025-03-30 17:24:00,1801.18,1803.9,1800.0,1803.1,2106.1773,2025-03-30 17:24:59.999,3795774.850756,2481,2016.4223,3634018.583494,0
3925,2025-03-30 17:25:00,1803.09,1804.3,1802.44,1802.98,1034.8604,2025-03-30 17:25:59.999,1866553.392044,1645,933.519,1683785.402178,0
3926,2025-03-30 17:26:00,1802.99,1804.36,1802.99,1804.04,230.6181,2025-03-30 17:26:59.999,415953.371313,1235,198.574,358151.447323,0
3927,2025-03-30 17:27:00,1804.04,1806.18,1803.43,1803.91,683.8948,2025-03-30 17:27:59.999,1234252.253377,2369,353.5607,637972.665445,0
3928,2025-03-30 17:28:00,1803.92,1804.57,1802.64,1803.06,256.1014,2025-03-30 17:28:59.999,461914.013109,1041,165.4707,298450.535929,0
3929,2025-03-30 17:29:00,1803.07,1803.83,1802.16,1802.17,117.2143,2025-03-30 17:29:59.999,211366.495032,989,64.5645,116419.700874,0
3930,2025-03-30 17:30:00,1802.17,1804.4,1802.17,1804.33,214.0845,2025-03-30 17:30:59.999,386074.976462,1201,148.2241,267297.604215,0
3931,2025-03-30 17:31:00,1804.33,1805.06,1803.6,1803.61,225.8182,2025-03-30 17:31:59.999,407479.87039,1482,132.7081,239450.293656,0
3932,2025-03-30 17:32:00,1803.61,1805.06,1803.6,1804.99,105.8932,2025-03-30 17:32:59.999,191075.575348,1332,78.9869,142516.926634,0
3933,2025-03-30 17:33:00,1804.99,1805.0,1803.89,1804.54,149.8466,2025-03-30 17:33:59.999,270408.723793,1188,107.7219,194383.654701,0
3934,2025-03-30 17:34:00,1804.54,1804.54,1803.92,1804.45,77.504,2025-03-30 17:34:59.999,139837.035832,785,54.5264,98378.788483,0
3935,2025-03-30 17:35:00,1804.46,1805.18,1804.27,1805.18,189.5587,2025-03-30 17:35:59.999,342091.963949,1429,134.3434,242439.781524,0
3936,2025-03-30 17:36:00,1805.17,1807.08,1804.81,1807.08,398.1031,2025-03-30 17:36:59.999,718972.667882,3181,349.0611,630407.480243,0
3937,2025-03-30 17:37:00,1807.08,1808.98,1806.3,1806.31,466.1949,2025-03-30 17:37:59.999,842795.659781,1869,331.6996,599684.019266,0
3938,2025-03-30 17:38:00,1806.31,1806.47,1805.23,1806.47,121.5564,2025-03-30 17:38:59.999,219525.46276,891,92.1132,166352.682202,0
3939,2025-03-30 17:39:00,1806.46,1806.47,1805.11,1806.1,77.8553,2025-03-30 17:39:59.999,140591.741042,845,52.6456,95062.554453,0
3940,2025-03-30 17:40:00,1806.1,1806.56,1805.88,1806.47,157.854,2025-03-30 17:40:59.999,285119.844957,1059,116.0427,209597.906455,0
3941,2025-03-30 17:41:00,1806.47,1806.54,1805.28,1805.76,120.3651,2025-03-30 17:41:59.999,217373.642436,956,42.6335,76994.924987,0
3942,2025-03-30 17:42:00,1805.69,1805.69,1802.49,1803.24,341.844,2025-03-30 17:42:59.999,616671.667081,1193,83.1043,149882.378577,0
3943,2025-03-30 17:43:00,1803.24,1803.83,1802.16,1802.17,76.5047,2025-03-30 17:43:59.999,137954.528403,780,43.7119,78824.4832,0
3944,2025-03-30 17:44:00,1802.16,1802.55,1801.62,1801.79,207.2338,2025-03-30 17:44:59.999,373441.713096,1033,107.6906,194055.321743,0
3945,2025-03-30 17:45:00,1801.79,1801.79,1799.6,1800.02,484.9912,2025-03-30 17:45:59.999,873292.497007,2041,125.4723,225908.614758,0
3946,2025-03-30 17:46:00,1800.02,1800.67,1798.59,1800.54,221.5596,2025-03-30 17:46:59.999,398801.150289,1347,103.4819,186254.808223,0
3947,2025-03-30 17:47:00,1800.54,1803.65,1800.53,1803.64,199.7944,2025-03-30 17:47:59.999,360093.686554,1255,187.549,338025.60443,0
3948,2025-03-30 17:48:00,1803.65,1803.65,1802.97,1803.17,98.5229,2025-03-30 17:48:59.999,177671.703795,727,42.32,76312.837336,0
3949,2025-03-30 17:49:00,1803.16,1803.16,1801.28,1801.29,151.863,2025-03-30 17:49:59.999,273675.576449,962,44.616,80382.98864,0
3950,2025-03-30 17:50:00,1801.28,1802.03,1801.28,1802.02,69.1213,2025-03-30 17:50:59.999,124541.315029,609,35.6007,64139.058493,0
3951,2025-03-30 17:51:00,1802.02,1802.18,1800.75,1802.02,117.2692,2025-03-30 17:51:59.999,211251.21673,1205,58.7811,105899.940022,0
3952,2025-03-30 17:52:00,1802.02,1803.24,1801.53,1802.93,77.4886,2025-03-30 17:52:59.999,139685.172351,1129,46.9389,84611.667817,0
3953,2025-03-30 17:53:00,1802.93,1804.05,1802.92,1803.58,84.347,2025-03-30 17:53:59.999,152123.730483,630,39.7923,71756.284371,0
3954,2025-03-30 17:54:00,1803.59,1804.05,1802.87,1804.0,80.1522,2025-03-30 17:54:59.999,144556.356729,800,45.9919,82951.111757,0
3955,2025-03-30 17:55:00,1804.0,1804.62,1803.53,1804.62,69.8475,2025-03-30 17:55:59.999,126012.558942,890,45.5061,82102.32988,0
3956,2025-03-30 17:56:00,1804.62,1805.38,1804.52,1804.56,130.7179,2025-03-30 17:56:59.999,235951.947582,670,86.0891,155388.718221,0
3957,2025-03-30 17:57:00,1804.55,1805.13,1804.17,1804.18,75.9731,2025-03-30 17:57:59.999,137105.620483,483,61.0899,110247.874728,0
3958,2025-03-30 17:58:00,1804.18,1804.46,1803.71,1804.04,120.8247,2025-03-30 17:58:59.999,217977.3521,799,71.6169,129201.134343,0
3959,2025-03-30 17:59:00,1804.04,1804.95,1804.04,1804.94,27.3315,2025-03-30 17:59:59.999,49315.000986,559,20.5238,37032.360536,0
3960,2025-03-30 18:00:00,1804.94,1808.09,1804.94,1806.72,431.7883,2025-03-30 18:00:59.999,780203.887523,1995,295.4936,533878.022717,0
3961,2025-03-30 18:01:00,1806.71,1807.79,1806.25,1806.38,129.6869,2025-03-30 18:01:59.999,234342.23737,1274,89.3873,161522.73026,0
3962,2025-03-30 18:02:00,1806.37,1807.66,1806.18,1807.19,306.2327,2025-03-30 18:02:59.999,553266.971336,1424,192.9105,348525.523274,0
3963,2025-03-30 18:03:00,1807.19,1808.0,1806.68,1807.28,204.1496,2025-03-30 18:03:59.999,368986.973981,1170,105.4783,190619.814445,0
3964,2025-03-30 18:04:00,1807.29,1807.75,1806.15,1807.74,320.2529,2025-03-30 18:04:59.999,578649.562264,1330,146.6905,265066.722688,0
3965,2025-03-30 18:05:00,1807.75,1811.84,1807.58,1809.38,1085.5366,2025-03-30 18:05:59.999,1965148.992341,3178,678.6892,1228465.042619,0
3966,2025-03-30 18:06:00,1809.37,1811.51,1809.26,1811.47,270.6608,2025-03-30 18:06:59.999,490005.147379,1232,187.5372,339491.67187,0
3967,2025-03-30 18:07:00,1811.47,1811.48,1810.2,1810.73,189.301,2025-03-30 18:07:59.999,342757.912913,1097,96.5308,174765.044906,0
3968,2025-03-30 18:08:00,1810.73,1813.19,1810.54,1813.19,350.7074,2025-03-30 18:08:59.999,635444.439479,2078,267.7936,485196.578822,0
3969,2025-03-30 18:09:00,1813.2,1821.05,1813.2,1818.24,1892.0083,2025-03-30 18:09:59.999,3439720.260046,7003,1179.8056,2144471.362524,0
3970,2025-03-30 18:10:00,1818.26,1819.43,1815.92,1816.63,701.3932,2025-03-30 18:10:59.999,1274816.08522,2452,211.2761,384000.837926,0
3971,2025-03-30 18:11:00,1816.63,1818.13,1816.23,1817.18,416.1232,2025-03-30 18:11:59.999,756220.19153,1700,312.0632,567118.416028,0
3972,2025-03-30 18:12:00,1817.17,1818.19,1816.02,1816.03,83.5505,2025-03-30 18:12:59.999,151814.763784,989,21.5485,39155.205039,0
3973,2025-03-30 18:13:00,1816.03,1816.6,1815.36,1815.55,180.3121,2025-03-30 18:13:59.999,327455.595365,1153,121.985,221524.022662,0
3974,2025-03-30 18:14:00,1815.54,1816.17,1815.38,1816.09,117.3949,2025-03-30 18:14:59.999,213158.276319,753,83.7499,152061.878005,0
3975,2025-03-30 18:15:00,1816.09,1818.12,1816.09,1817.17,353.8819,2025-03-30 18:15:59.999,643106.380755,1693,263.4252,478679.812159,0
3976,2025-03-30 18:16:00,1817.16,1817.16,1815.44,1815.87,69.5221,2025-03-30 18:16:59.999,126249.567004,731,17.1421,31126.528553,0
3977,2025-03-30 18:17:00,1815.88,1816.41,1815.0,1815.35,141.5614,2025-03-30 18:17:59.999,257034.389776,736,84.5445,153532.338624,0
3978,2025-03-30 18:18:00,1815.35,1818.8,1815.35,1818.02,250.4412,2025-03-30 18:18:59.999,455161.187832,1432,210.638,382785.895812,0
3979,2025-03-30 18:19:00,1818.01,1818.02,1816.79,1817.5,154.0996,2025-03-30 18:19:59.999,280052.118027,946,116.1893,211146.698182,0
3980,2025-03-30 18:20:00,1817.51,1818.35,1817.47,1817.78,92.3646,2025-03-30 18:20:59.999,167915.745701,818,46.1278,83852.587509,0
3981,2025-03-30 18:21:00,1817.78,1818.78,1816.0,1818.78,174.1748,2025-03-30 18:21:59.999,316500.456873,1160,79.7826,144989.734733,0
3982,2025-03-30 18:22:00,1818.78,1824.8,1818.78,1822.74,1153.6691,2025-03-30 18:22:59.999,2102944.681403,5264,745.7754,1359270.262999,0
3983,2025-03-30 18:23:00,1822.69,1825.86,1821.65,1823.79,449.8055,2025-03-30 18:23:59.999,820431.832421,2259,327.9139,598109.381377,0
3984,2025-03-30 18:24:00,1823.79,1823.79,1821.07,1821.28,291.7887,2025-03-30 18:24:59.999,531721.883816,961,90.2079,164417.737015,0
3985,2025-03-30 18:25:00,1821.28,1821.44,1819.83,1821.05,173.9555,2025-03-30 18:25:59.999,316721.319192,841,118.0849,214990.539074,0
3986,2025-03-30 18:26:00,1821.05,1822.66,1820.81,1821.96,246.3242,2025-03-30 18:26:59.999,448712.231353,1082,133.9286,243950.739971,0
3987,2025-03-30 18:27:00,1821.96,1822.76,1821.29,1821.46,198.4876,2025-03-30 18:27:59.999,361660.86819,970,134.5243,245120.107437,0
3988,2025-03-30 18:28:00,1821.47,1822.83,1821.25,1822.49,125.0952,2025-03-30 18:28:59.999,227917.961321,1151,71.0591,129469.423504,0
3989,2025-03-30 18:29:00,1822.5,1824.25,1822.48,1823.01,119.9,2025-03-30 18:29:59.999,218587.61975,1126,86.1247,157011.807094,0
3990,2025-03-30 18:30:00,1823.02,1823.45,1819.72,1820.08,382.0587,2025-03-30 18:30:59.999,695609.530145,1351,82.4917,150196.796749,0
3991,2025-03-30 18:31:00,1820.08,1820.66,1818.72,1818.89,476.3184,2025-03-30 18:31:59.999,866730.647929,1558,126.5036,230180.831446,0
3992,2025-03-30 18:32:00,1818.9,1819.78,1818.0,1819.77,381.0044,2025-03-30 18:32:59.999,693033.799428,1665,171.8563,312615.031798,0
3993,2025-03-30 18:33:00,1819.78,1820.26,1819.0,1819.29,138.4646,2025-03-30 18:33:59.999,251958.016435,902,62.3838,113508.903623,0
3994,2025-03-30 18:34:00,1819.3,1819.3,1817.78,1818.14,214.8735,2025-03-30 18:34:59.999,390753.501913,713,80.4819,146368.47603,0
3995,2025-03-30 18:35:00,1818.15,1819.05,1818.0,1819.05,87.1475,2025-03-30 18:35:59.999,158466.698462,694,65.5344,119167.764321,0
3996,2025-03-30 18:36:00,1819.04,1819.04,1818.24,1818.93,72.7948,2025-03-30 18:36:59.999,132387.652127,749,40.91,74394.949984,0
3997,2025-03-30 18:37:00,1818.94,1818.94,1818.01,1818.65,67.8285,2025-03-30 18:37:59.999,123342.991392,572,32.4898,59081.323412,0
3998,2025-03-30 18:38:00,1818.65,1819.2,1818.31,1818.31,102.7752,2025-03-30 18:38:59.999,186931.938939,1009,27.1514,49380.240756,0
3999,2025-03-30 18:39:00,1818.31,1819.19,1818.24,1819.19,87.0932,2025-03-30 18:39:59.999,158385.053779,689,63.0431,114642.570671,0
4000,2025-03-30 18:40:00,1819.2,1822.21,1819.19,1820.21,629.2094,2025-03-30 18:40:59.999,1145675.857031,1928,485.6572,884206.593005,0
4001,2025-03-30 18:41:00,1820.21,1820.92,1819.84,1820.66,89.8452,2025-03-30 18:41:59.999,163544.45246,711,61.389,111745.317456,0
4002,2025-03-30 18:42:00,1820.67,1820.67,1819.44,1819.77,124.408,2025-03-30 18:42:59.999,226390.958166,588,54.5219,99215.326006,0
4003,2025-03-30 18:43:00,1819.77,1820.14,1818.57,1818.92,89.2403,2025-03-30 18:43:59.999,162357.492159,763,51.5721,93817.591117,0
4004,2025-03-30 18:44:00,1818.92,1819.99,1818.91,1819.68,53.5696,2025-03-30 18:44:59.999,97462.984651,551,48.991,89130.999544,0
4005,2025-03-30 18:45:00,1819.68,1821.75,1819.55,1820.99,258.1692,2025-03-30 18:45:59.999,469950.453897,1438,192.5048,350413.158438,0
4006,2025-03-30 18:46:00,1821.0,1823.53,1821.0,1822.85,252.688,2025-03-30 18:46:59.999,460519.011915,1980,178.3778,325069.218511,0
4007,2025-03-30 18:47:00,1822.85,1822.85,1821.96,1822.19,208.3988,2025-03-30 18:47:59.999,379786.109283,909,143.1442,260859.100837,0
4008,2025-03-30 18:48:00,1822.19,1822.87,1821.41,1821.96,130.4508,2025-03-30 18:48:59.999,237704.428514,1004,104.3714,190185.245066,0
4009,2025-03-30 18:49:00,1821.96,1823.0,1821.69,1822.69,122.7375,2025-03-30 18:49:59.999,223683.892957,968,80.9107,147451.395408,0
4010,2025-03-30 18:50:00,1822.7,1823.24,1822.26,1823.09,113.3261,2025-03-30 18:50:59.999,206579.007439,792,90.7691,165461.806417,0
4011,2025-03-30 18:51:00,1823.1,1824.28,1823.09,1823.65,107.7337,2025-03-30 18:51:59.999,196469.213734,772,78.988,144044.634515,0
4012,2025-03-30 18:52:00,1823.65,1824.11,1823.0,1823.14,111.1406,2025-03-30 18:52:59.999,202695.136283,927,53.5348,97627.778363,0
4013,2025-03-30 18:53:00,1823.15,1823.62,1821.72,1822.14,151.3398,2025-03-30 18:53:59.999,275888.331214,968,66.02,120371.882463,0
4014,2025-03-30 18:54:00,1822.14,1823.66,1822.14,1823.28,113.8654,2025-03-30 18:54:59.999,207557.812128,905,98.2873,179156.491002,0
4015,2025-03-30 18:55:00,1823.28,1825.26,1822.59,1825.01,177.5952,2025-03-30 18:55:59.999,323950.806847,1236,107.7611,196580.771201,0
4016,2025-03-30 18:56:00,1825.01,1825.01,1823.34,1823.34,240.4895,2025-03-30 18:56:59.999,438770.337342,821,91.0215,166070.934207,0
4017,2025-03-30 18:57:00,1823.35,1823.35,1822.66,1822.66,80.9315,2025-03-30 18:57:59.999,147537.029578,577,36.0291,65676.940732,0
4018,2025-03-30 18:58:00,1822.66,1824.25,1822.66,1824.25,163.45,2025-03-30 18:58:59.999,298024.353211,846,129.3955,235928.748271,0
4019,2025-03-30 18:59:00,1824.25,1824.98,1823.84,1824.89,318.3129,2025-03-30 18:59:59.999,580665.279929,1381,207.2004,377960.60514,0
4020,2025-03-30 19:00:00,1824.89,1829.19,1823.83,1828.44,628.7266,2025-03-30 19:00:59.999,1148441.437372,2616,443.2563,809503.994685,0
4021,2025-03-30 19:01:00,1828.43,1834.33,1826.44,1829.66,2524.5504,2025-03-30 19:01:59.999,4622834.936888,7110,1436.3487,2629834.861846,0
4022,2025-03-30 19:02:00,1829.66,1829.88,1827.16,1828.89,790.9551,2025-03-30 19:02:59.999,1446063.17986,3300,422.2562,772019.505279,0
4023,2025-03-30 19:03:00,1828.89,1831.67,1828.61,1829.11,433.824,2025-03-30 19:03:59.999,793799.061587,2271,333.7959,610743.954153,0
4024,2025-03-30 19:04:00,1829.11,1833.29,1829.11,1833.29,435.4697,2025-03-30 19:04:59.999,797736.257707,2591,326.8045,598633.704851,0
4025,2025-03-30 19:05:00,1833.29,1833.43,1826.75,1826.93,1099.1152,2025-03-30 19:05:59.999,2010200.518874,2324,212.877,389373.214306,0
4026,2025-03-30 19:06:00,1826.93,1828.49,1825.95,1828.02,713.8052,2025-03-30 19:06:59.999,1304179.414376,1804,379.9424,694182.426768,0
4027,2025-03-30 19:07:00,1828.02,1828.29,1827.01,1827.01,119.9881,2025-03-30 19:07:59.999,219319.22974,587,39.2246,71700.689006,0
4028,2025-03-30 19:08:00,1827.02,1827.02,1826.0,1826.27,99.5758,2025-03-30 19:08:59.999,181868.973308,589,46.9522,85747.067677,0
4029,2025-03-30 19:09:00,1826.28,1826.28,1824.82,1825.02,74.3447,2025-03-30 19:09:59.999,135699.435766,572,24.0841,43954.179721,0
4030,2025-03-30 19:10:00,1825.01,1825.51,1824.2,1824.62,209.9786,2025-03-30 19:10:59.999,383166.191128,851,117.3682,214171.173762,0
4031,2025-03-30 19:11:00,1824.61,1824.62,1822.68,1822.89,154.2644,2025-03-30 19:11:59.999,281343.609612,909,52.0507,94924.773397,0
4032,2025-03-30 19:12:00,1822.89,1823.24,1822.0,1823.05,236.9528,2025-03-30 19:12:59.999,431858.734217,1239,104.3071,190098.718155,0
4033,2025-03-30 19:13:00,1823.04,1823.96,1822.58,1823.95,64.7662,2025-03-30 19:13:59.999,118090.696188,607,56.0418,102184.668216,0
4034,2025-03-30 19:14:00,1823.96,1823.96,1823.0,1823.04,49.0429,2025-03-30 19:14:59.999,89423.550144,447,28.8145,52539.338491,0
4035,2025-03-30 19:15:00,1823.04,1823.92,1821.52,1822.45,302.6883,2025-03-30 19:15:59.999,551750.243923,1403,103.0089,187717.312015,0
4036,2025-03-30 19:16:00,1822.46,1822.46,1819.96,1820.99,1050.3414,2025-03-30 19:16:59.999,1912555.174767,1588,228.4321,415900.258801,0
4037,2025-03-30 19:17:00,1821.0,1822.09,1820.99,1821.0,129.0232,2025-03-30 19:17:59.999,235001.985494,725,48.4012,88151.056366,0
4038,2025-03-30 19:18:00,1821.0,1821.24,1820.37,1820.38,43.3416,2025-03-30 19:18:59.999,78918.213166,360,22.3284,40658.119116,0
4039,2025-03-30 19:19:00,1820.37,1820.38,1818.41,1819.19,415.1715,2025-03-30 19:19:59.999,755438.768019,1383,97.3109,177014.831007,0
4040,2025-03-30 19:20:00,1819.2,1819.82,1817.38,1817.38,543.1746,2025-03-30 19:20:59.999,987817.158858,1930,177.737,323242.416358,0
4041,2025-03-30 19:21:00,1817.38,1819.63,1817.38,1819.63,171.6374,2025-03-30 19:21:59.999,312074.989767,1100,112.445,204439.3986,0
4042,2025-03-30 19:22:00,1819.63,1820.0,1819.47,1819.99,77.2017,2025-03-30 19:22:59.999,140492.011994,430,56.9468,103631.474737,0
4043,2025-03-30 19:23:00,1819.99,1820.0,1818.62,1819.64,433.9171,2025-03-30 19:23:59.999,789392.958928,1284,330.5509,601331.166867,0
4044,2025-03-30 19:24:00,1819.64,1821.7,1818.99,1821.7,405.9324,2025-03-30 19:24:59.999,738818.353348,882,363.223,661110.531891,0
4045,2025-03-30 19:25:00,1821.7,1822.0,1820.67,1820.67,198.8147,2025-03-30 19:25:59.999,362124.850156,670,63.4976,115651.310785,0
4046,2025-03-30 19:26:00,1820.67,1820.67,1819.41,1819.72,224.6872,2025-03-30 19:26:59.999,408918.604802,513,41.6535,75791.507215,0
4047,2025-03-30 19:27:00,1819.72,1820.21,1818.99,1819.0,363.1246,2025-03-30 19:27:59.999,660729.343686,1352,48.8199,88823.610506,0
4048,2025-03-30 19:28:00,1819.0,1819.36,1818.79,1818.94,48.3028,2025-03-30 19:28:59.999,87866.352679,442,21.3721,38875.602098,0
4049,2025-03-30 19:29:00,1818.94,1819.34,1818.6,1818.63,92.3151,2025-03-30 19:29:59.999,167911.333514,460,51.625,93903.268989,0
4050,2025-03-30 19:30:00,1818.63,1819.46,1818.18,1818.65,343.2375,2025-03-30 19:30:59.999,624249.320803,1112,183.607,333967.967441,0
4051,2025-03-30 19:31:00,1818.66,1820.58,1818.65,1819.43,136.6884,2025-03-30 19:31:59.999,248767.496999,956,91.9914,167418.787064,0
4052,2025-03-30 19:32:00,1819.43,1820.07,1818.27,1818.61,307.565,2025-03-30 19:32:59.999,559435.922726,1087,82.2728,149633.334926,0
4053,2025-03-30 19:33:00,1818.6,1819.94,1818.6,1819.94,52.9867,2025-03-30 19:33:59.999,96413.860351,563,23.4931,42744.128849,0
4054,2025-03-30 19:34:00,1819.94,1819.94,1819.32,1819.76,47.734,2025-03-30 19:34:59.999,86864.295421,550,16.8739,30706.063243,0
4055,2025-03-30 19:35:00,1819.77,1821.76,1819.76,1820.35,500.6163,2025-03-30 19:35:59.999,911356.627986,1338,403.8332,735160.244302,0
4056,2025-03-30 19:36:00,1820.35,1821.06,1820.34,1820.35,162.6851,2025-03-30 19:36:59.999,296189.133158,482,132.3542,240958.269281,0
4057,2025-03-30 19:37:00,1820.36,1820.99,1818.49,1819.09,405.5121,2025-03-30 19:37:59.999,737866.043241,1157,183.0591,332974.253735,0
4058,2025-03-30 19:38:00,1819.08,1819.62,1818.49,1819.45,259.8306,2025-03-30 19:38:59.999,472677.451234,862,42.5422,77385.648346,0
4059,2025-03-30 19:39:00,1819.44,1819.45,1818.49,1818.8,90.1452,2025-03-30 19:39:59.999,163958.925986,443,37.9139,68950.330327,0
4060,2025-03-30 19:40:00,1818.79,1818.8,1818.24,1818.45,91.6019,2025-03-30 19:40:59.999,166580.074723,538,12.4353,22614.242398,0
4061,2025-03-30 19:41:00,1818.46,1818.73,1818.27,1818.6,115.3223,2025-03-30 19:41:59.999,209710.203125,503,85.2292,154986.002985,0
4062,2025-03-30 19:42:00,1818.6,1818.86,1818.0,1818.25,106.4468,2025-03-30 19:42:59.999,193571.611399,461,53.7071,97665.873454,0
4063,2025-03-30 19:43:00,1818.24,1818.7,1818.24,1818.69,34.6114,2025-03-30 19:43:59.999,62935.723578,205,30.9875,56345.618888,0
4064,2025-03-30 19:44:00,1818.7,1818.87,1818.0,1818.01,150.7464,2025-03-30 19:44:59.999,274163.754281,488,38.5023,70022.434143,0
4065,2025-03-30 19:45:00,1818.0,1818.0,1815.47,1815.86,325.7509,2025-03-30 19:45:59.999,591790.018104,1388,133.6572,242732.501209,0
4066,2025-03-30 19:46:00,1815.86,1815.87,1815.5,1815.5,93.9616,2025-03-30 19:46:59.999,170615.593773,442,17.0619,30979.976619,0
4067,2025-03-30 19:47:00,1815.5,1816.17,1815.01,1816.17,99.6258,2025-03-30 19:47:59.999,180869.752865,684,48.2567,87611.744358,0
4068,2025-03-30 19:48:00,1816.17,1816.76,1814.09,1814.33,293.0485,2025-03-30 19:48:59.999,531937.225258,1072,129.5226,235093.74461,0
4069,2025-03-30 19:49:00,1814.33,1815.15,1814.33,1815.15,94.3926,2025-03-30 19:49:59.999,171295.230484,666,49.983,90697.192757,0
4070,2025-03-30 19:50:00,1815.16,1815.23,1813.57,1813.58,178.5832,2025-03-30 19:50:59.999,324072.656192,798,31.4277,57014.393235,0
4071,2025-03-30 19:51:00,1813.58,1815.0,1812.56,1814.99,187.3404,2025-03-30 19:51:59.999,339749.958454,1306,115.6536,209752.137182,0
4072,2025-03-30 19:52:00,1815.0,1815.18,1814.5,1815.14,70.1703,2025-03-30 19:52:59.999,127358.877566,458,26.9208,48859.54371,0
4073,2025-03-30 19:53:00,1815.15,1816.46,1815.15,1815.98,102.2544,2025-03-30 19:53:59.999,185683.308909,725,56.9813,103451.336747,0
4074,2025-03-30 19:54:00,1815.99,1815.99,1814.47,1814.99,96.9698,2025-03-30 19:54:59.999,176002.172159,707,52.7396,95708.148665,0
4075,2025-03-30 19:55:00,1814.99,1815.53,1814.77,1814.97,49.3721,2025-03-30 19:55:59.999,89618.974156,513,25.0454,45456.283478,0
4076,2025-03-30 19:56:00,1814.97,1815.79,1814.49,1815.5,144.0083,2025-03-30 19:56:59.999,261393.707875,926,86.387,156784.69571,0
4077,2025-03-30 19:57:00,1815.49,1815.5,1814.94,1814.95,57.9072,2025-03-30 19:57:59.999,105109.867089,1356,35.1205,63747.503328,0
4078,2025-03-30 19:58:00,1814.94,1814.94,1814.22,1814.22,63.475,2025-03-30 19:58:59.999,115162.439278,329,3.5589,6457.840789,0
4079,2025-03-30 19:59:00,1814.22,1814.52,1814.22,1814.22,66.0009,2025-03-30 19:59:59.999,119743.414092,326,57.4443,104217.926963,0
4080,2025-03-30 20:00:00,1814.22,1814.79,1813.74,1814.23,137.4486,2025-03-30 20:00:59.999,249367.683373,988,62.3755,113154.813502,0
4081,2025-03-30 20:01:00,1814.22,1815.11,1813.98,1814.37,142.0301,2025-03-30 20:01:59.999,257722.270285,884,58.8362,106754.336288,0
4082,2025-03-30 20:02:00,1814.37,1815.82,1813.97,1813.97,162.0512,2025-03-30 20:02:59.999,294101.317454,1027,52.382,95061.991096,0
4083,2025-03-30 20:03:00,1813.95,1814.42,1812.65,1813.26,120.6699,2025-03-30 20:03:59.999,218842.118836,899,45.8254,83112.03064,0
4084,2025-03-30 20:04:00,1813.27,1813.94,1811.8,1811.81,122.7385,2025-03-30 20:04:59.999,222538.852085,722,54.9803,99694.978555,0
4085,2025-03-30 20:05:00,1811.81,1811.81,1809.26,1810.92,312.5793,2025-03-30 20:05:59.999,565863.828804,2009,127.9402,231578.538754,0
4086,2025-03-30 20:06:00,1810.92,1811.94,1810.81,1811.94,148.4185,2025-03-30 20:06:59.999,268802.846267,949,91.2329,165225.15503,0
4087,2025-03-30 20:07:00,1811.94,1813.22,1811.41,1812.94,221.0144,2025-03-30 20:07:59.999,400602.212755,936,71.264,129154.469171,0
4088,2025-03-30 20:08:00,1812.94,1813.22,1812.74,1813.08,42.9433,2025-03-30 20:08:59.999,77855.291594,268,31.1676,56504.573527,0
4089,2025-03-30 20:09:00,1813.09,1813.6,1812.71,1813.59,67.9231,2025-03-30 20:09:59.999,123147.711336,466,56.3615,102185.003863,0
4090,2025-03-30 20:10:00,1813.59,1813.59,1811.48,1812.13,185.626,2025-03-30 20:10:59.999,336464.878356,760,59.6001,107993.361051,0
4091,2025-03-30 20:11:00,1812.13,1812.69,1812.01,1812.21,41.8599,2025-03-30 20:11:59.999,75862.301808,378,20.8847,37846.598979,0
4092,2025-03-30 20:12:00,1812.22,1815.5,1812.21,1815.3,228.2008,2025-03-30 20:12:59.999,414016.022759,909,197.6015,358485.934438,0
4093,2025-03-30 20:13:00,1815.31,1816.39,1815.3,1815.51,173.4556,2025-03-30 20:13:59.999,314967.481479,719,142.5779,258890.029004,0
4094,2025-03-30 20:14:00,1815.51,1815.93,1815.5,1815.59,19.3145,2025-03-30 20:14:59.999,35070.044687,256,7.5305,13672.986591,0
4095,2025-03-30 20:15:00,1815.6,1817.75,1815.59,1817.32,297.9315,2025-03-30 20:15:59.999,541286.824749,1414,228.0307,414265.886701,0
4096,2025-03-30 20:16:00,1817.32,1817.32,1816.61,1816.82,101.8649,2025-03-30 20:16:59.999,185076.224385,505,81.5173,148103.889053,0
4097,2025-03-30 20:17:00,1816.82,1817.18,1816.16,1816.62,78.4796,2025-03-30 20:17:59.999,142562.293123,650,46.9038,85194.374555,0
4098,2025-03-30 20:18:00,1816.63,1816.63,1816.16,1816.16,31.5116,2025-03-30 20:18:59.999,57240.403061,327,13.1293,23849.867865,0
4099,2025-03-30 20:19:00,1816.16,1816.86,1815.85,1815.86,89.1327,2025-03-30 20:19:59.999,161893.405499,707,50.7231,92129.202763,0
4100,2025-03-30 20:20:00,1815.86,1816.0,1815.0,1815.41,165.7797,2025-03-30 20:20:59.999,300992.396136,761,77.5826,140858.365038,0
4101,2025-03-30 20:21:00,1815.41,1815.59,1814.86,1814.86,32.413,2025-03-30 20:21:59.999,58840.952559,307,8.1911,14869.838643,0
4102,2025-03-30 20:22:00,1814.87,1814.87,1814.22,1814.22,25.3198,2025-03-30 20:22:59.999,45945.582786,271,5.1206,9291.472658,0
4103,2025-03-30 20:23:00,1814.23,1814.35,1813.77,1813.8,147.8472,2025-03-30 20:23:59.999,268214.789104,486,47.0445,85348.319389,0
4104,2025-03-30 20:24:00,1813.81,1815.0,1813.81,1814.99,123.7295,2025-03-30 20:24:59.999,224461.893502,622,83.5344,151542.154512,0
4105,2025-03-30 20:25:00,1815.0,1815.34,1814.79,1814.99,88.0215,2025-03-30 20:25:59.999,159771.885353,469,24.5102,44489.59941,0
4106,2025-03-30 20:26:00,1814.99,1815.0,1812.67,1812.67,288.0507,2025-03-30 20:26:59.999,522521.258415,853,77.2957,140223.312124,0
4107,2025-03-30 20:27:00,1812.68,1813.16,1812.67,1813.16,231.3134,2025-03-30 20:27:59.999,419358.946461,672,180.6233,327456.627289,0
4108,2025-03-30 20:28:00,1813.16,1813.45,1812.85,1813.27,47.833,2025-03-30 20:28:59.999,86726.468612,403,20.7176,37562.594466,0
4109,2025-03-30 20:29:00,1813.27,1814.15,1813.25,1813.25,116.2956,2025-03-30 20:29:59.999,210927.610038,584,72.6539,131761.475986,0
4110,2025-03-30 20:30:00,1813.26,1814.05,1813.25,1813.69,94.3095,2025-03-30 20:30:59.999,171033.239227,724,63.532,115213.635124,0
4111,2025-03-30 20:31:00,1813.69,1815.14,1813.25,1815.14,62.5897,2025-03-30 20:31:59.999,113544.510036,744,49.1011,89078.03876,0
4112,2025-03-30 20:32:00,1815.14,1815.14,1814.2,1814.22,137.1416,2025-03-30 20:32:59.999,248871.543077,473,42.2861,76724.840512,0
4113,2025-03-30 20:33:00,1814.22,1815.16,1814.12,1814.12,120.2431,2025-03-30 20:33:59.999,218182.195348,594,44.0516,79931.35687,0
4114,2025-03-30 20:34:00,1814.13,1815.16,1814.12,1815.15,203.5187,2025-03-30 20:34:59.999,369271.26991,678,55.5666,100814.209562,0
4115,2025-03-30 20:35:00,1815.16,1816.24,1815.16,1816.14,304.7437,2025-03-30 20:35:59.999,553368.837226,1031,188.6994,342621.52932,0
4116,2025-03-30 20:36:00,1816.15,1817.23,1815.73,1817.23,104.7479,2025-03-30 20:36:59.999,190284.300379,877,73.2091,132988.626222,0
4117,2025-03-30 20:37:00,1817.24,1817.24,1816.3,1816.3,147.6168,2025-03-30 20:37:59.999,268189.656277,646,98.0338,178103.707774,0
4118,2025-03-30 20:38:00,1816.3,1816.88,1816.3,1816.87,69.5232,2025-03-30 20:38:59.999,126290.40204,501,52.3189,95035.947035,0
4119,2025-03-30 20:39:00,1816.87,1817.07,1816.23,1816.23,24.4745,2025-03-30 20:39:59.999,44466.859598,305,5.7548,10455.571694,0
4120,2025-03-30 20:40:00,1816.24,1816.24,1815.33,1815.33,42.7595,2025-03-30 20:40:59.999,77644.198262,617,13.4463,24414.479306,0
4121,2025-03-30 20:41:00,1815.33,1815.5,1814.31,1815.5,51.4639,2025-03-30 20:41:59.999,93406.677223,581,16.289,29561.277374,0
4122,2025-03-30 20:42:00,1815.49,1815.88,1815.15,1815.87,102.8858,2025-03-30 20:42:59.999,186786.114369,437,68.8219,124946.085291,0
4123,2025-03-30 20:43:00,1815.88,1818.05,1815.87,1816.87,255.249,2025-03-30 20:43:59.999,463867.067165,1031,198.2383,360247.022687,0
4124,2025-03-30 20:44:00,1816.87,1817.05,1815.88,1815.89,65.9585,2025-03-30 20:44:59.999,119827.160036,351,17.6397,32046.823842,0
4125,2025-03-30 20:45:00,1815.88,1815.88,1814.36,1814.8,90.8133,2025-03-30 20:45:59.999,164823.15044,643,31.2885,56778.221119,0
4126,2025-03-30 20:46:00,1814.8,1814.81,1814.32,1814.44,46.3692,2025-03-30 20:46:59.999,84133.652879,278,16.7237,30343.363636,0
4127,2025-03-30 20:47:00,1814.45,1814.8,1814.35,1814.8,146.2906,2025-03-30 20:47:59.999,265462.249998,328,107.5906,195230.221884,0
4128,2025-03-30 20:48:00,1814.8,1816.6,1814.79,1816.29,143.3566,2025-03-30 20:48:59.999,260277.430818,641,123.6278,224442.823279,0
4129,2025-03-30 20:49:00,1816.3,1816.56,1815.84,1815.84,63.4444,2025-03-30 20:49:59.999,115236.454137,311,25.5024,46320.045363,0
4130,2025-03-30 20:50:00,1815.85,1816.0,1814.94,1815.95,87.2083,2025-03-30 20:50:59.999,158326.55499,685,38.3853,69688.965709,0
4131,2025-03-30 20:51:00,1815.96,1816.48,1815.96,1816.47,51.6871,2025-03-30 20:51:59.999,93868.358068,240,40.3082,73200.781999,0
4132,2025-03-30 20:52:00,1816.48,1817.53,1816.48,1817.03,114.7652,2025-03-30 20:52:59.999,208525.190869,743,60.7984,110460.357589,0
4133,2025-03-30 20:53:00,1817.03,1817.03,1815.85,1815.85,43.5324,2025-03-30 20:53:59.999,79066.470578,346,1.4644,2659.953136,0
4134,2025-03-30 20:54:00,1815.85,1815.91,1814.89,1814.9,65.0433,2025-03-30 20:54:59.999,118081.466241,424,21.1162,38338.116725,0
4135,2025-03-30 20:55:00,1814.91,1815.61,1814.9,1815.16,105.9225,2025-03-30 20:55:59.999,192252.635527,553,91.4719,166020.816071,0
4136,2025-03-30 20:56:00,1815.16,1815.19,1813.23,1813.42,189.3821,2025-03-30 20:56:59.999,343632.529961,750,60.4057,109594.348003,0
4137,2025-03-30 20:57:00,1813.42,1813.43,1813.21,1813.43,29.5038,2025-03-30 20:57:59.999,53500.861402,248,15.9617,28943.896322,0
4138,2025-03-30 20:58:00,1813.43,1814.8,1813.42,1814.79,165.0032,2025-03-30 20:58:59.999,299331.544904,847,140.6946,255228.336952,0
4139,2025-03-30 20:59:00,1814.79,1814.96,1814.79,1814.96,20.3081,2025-03-30 20:59:59.999,36855.874366,162,17.8512,32396.881551,0
4140,2025-03-30 21:00:00,1814.95,1821.04,1814.95,1816.66,855.5783,2025-03-30 21:00:59.999,1555768.013852,3566,526.8011,957769.477326,0
4141,2025-03-30 21:01:00,1816.67,1819.08,1816.66,1819.08,220.251,2025-03-30 21:01:59.999,400408.025633,1184,196.5555,357335.553105,0
4142,2025-03-30 21:02:00,1819.08,1819.25,1818.24,1818.63,243.5184,2025-03-30 21:02:59.999,442919.24944,675,37.7498,68662.460405,0
4143,2025-03-30 21:03:00,1818.63,1821.56,1818.52,1819.33,434.8787,2025-03-30 21:03:59.999,791600.078804,1712,335.5288,610707.903775,0
4144,2025-03-30 21:04:00,1819.34,1820.21,1819.2,1819.37,102.9102,2025-03-30 21:04:59.999,187270.625244,686,71.1233,129424.739699,0
4145,2025-03-30 21:05:00,1819.38,1819.38,1817.76,1818.01,83.0891,2025-03-30 21:05:59.999,151085.488594,616,24.5917,44706.778703,0
4146,2025-03-30 21:06:00,1818.01,1818.73,1818.01,1818.56,114.3602,2025-03-30 21:06:59.999,207930.937226,617,89.3963,162531.167764,0
4147,2025-03-30 21:07:00,1818.56,1819.13,1818.33,1818.44,56.7277,2025-03-30 21:07:59.999,103169.491232,526,34.9569,63573.110801,0
4148,2025-03-30 21:08:00,1818.42,1818.42,1817.32,1817.91,244.6963,2025-03-30 21:08:59.999,444802.848212,649,83.0279,150907.127968,0
4149,2025-03-30 21:09:00,1817.91,1817.92,1817.32,1817.73,26.0741,2025-03-30 21:09:59.999,47390.68704,245,14.4508,26263.876195,0
4150,2025-03-30 21:10:00,1817.73,1819.14,1817.41,1818.8,216.742,2025-03-30 21:10:59.999,394050.342269,691,122.8002,223235.923911,0
4151,2025-03-30 21:11:00,1818.8,1820.53,1818.75,1820.34,94.3368,2025-03-30 21:11:59.999,171642.256307,612,77.596,141173.276424,0
4152,2025-03-30 21:12:00,1820.33,1820.33,1819.44,1819.45,32.3876,2025-03-30 21:12:59.999,58938.779071,435,19.282,35087.458911,0
4153,2025-03-30 21:13:00,1819.44,1820.97,1819.44,1820.96,218.7361,2025-03-30 21:13:59.999,398085.869655,926,176.0858,320467.468798,0
4154,2025-03-30 21:14:00,1820.96,1821.68,1820.94,1821.44,46.0565,2025-03-30 21:14:59.999,83878.069287,367,34.8349,63440.141495,0
4155,2025-03-30 21:15:00,1821.44,1821.44,1818.46,1818.58,119.118,2025-03-30 21:15:59.999,216786.660121,613,14.5472,26463.511158,0
4156,2025-03-30 21:16:00,1818.58,1818.64,1818.25,1818.26,34.5841,2025-03-30 21:16:59.999,62893.614281,234,16.911,30753.612848,0
4157,2025-03-30 21:17:00,1818.25,1819.02,1818.0,1819.02,125.3379,2025-03-30 21:17:59.999,227893.591738,481,113.392,206173.624002,0
4158,2025-03-30 21:18:00,1819.02,1820.21,1819.02,1819.48,73.3269,2025-03-30 21:18:59.999,133410.931369,525,52.0006,94597.351578,0
4159,2025-03-30 21:19:00,1819.47,1819.73,1819.24,1819.72,41.61,2025-03-30 21:19:59.999,75708.915913,267,14.8284,26979.189824,0
4160,2025-03-30 21:20:00,1819.73,1819.73,1818.72,1818.72,89.1361,2025-03-30 21:20:59.999,162172.861523,365,58.4817,106398.341154,0
4161,2025-03-30 21:21:00,1818.73,1818.73,1818.3,1818.31,11.8556,2025-03-30 21:21:59.999,21560.776126,149,3.3446,6082.743708,0
4162,2025-03-30 21:22:00,1818.31,1818.31,1818.0,1818.01,12.634,2025-03-30 21:22:59.999,22970.068131,95,3.8586,7015.472516,0
4163,2025-03-30 21:23:00,1818.01,1818.01,1817.17,1817.18,57.5717,2025-03-30 21:23:59.999,104645.200609,232,4.5067,8190.88481,0
4164,2025-03-30 21:24:00,1817.18,1817.18,1815.67,1816.07,212.4378,2025-03-30 21:24:59.999,385832.118567,515,128.4754,233304.75192,0
4165,2025-03-30 21:25:00,1816.07,1816.85,1816.07,1816.85,81.9237,2025-03-30 21:25:59.999,148804.14496,289,72.4951,131674.029097,0
4166,2025-03-30 21:26:00,1816.84,1816.85,1816.65,1816.65,38.7759,2025-03-30 21:26:59.999,70449.440448,181,16.262,29545.419475,0
4167,2025-03-30 21:27:00,1816.66,1816.66,1816.23,1816.23,22.4765,2025-03-30 21:27:59.999,40825.754535,145,8.9204,16201.659298,0
4168,2025-03-30 21:28:00,1816.23,1817.41,1816.23,1817.41,116.7543,2025-03-30 21:28:59.999,212080.326229,451,111.1599,201914.475892,0
4169,2025-03-30 21:29:00,1817.41,1817.41,1817.2,1817.21,30.4869,2025-03-30 21:29:59.999,55405.72163,113,17.2203,31296.004423,0
4170,2025-03-30 21:30:00,1817.2,1817.64,1817.2,1817.2,140.9966,2025-03-30 21:30:59.999,256245.369525,329,57.7765,104992.674317,0
4171,2025-03-30 21:31:00,1817.2,1817.21,1815.47,1816.05,136.2414,2025-03-30 21:31:59.999,247425.287069,692,71.7718,130319.043069,0
4172,2025-03-30 21:32:00,1816.05,1817.04,1816.05,1817.03,35.1985,2025-03-30 21:32:59.999,63938.825674,351,28.0414,50934.600967,0
4173,2025-03-30 21:33:00,1817.04,1817.24,1816.23,1816.23,82.6051,2025-03-30 21:33:59.999,150089.256475,440,43.565,79152.93822,0
4174,2025-03-30 21:34:00,1816.23,1816.24,1815.15,1815.15,46.5137,2025-03-30 21:34:59.999,84468.099789,344,3.2031,5816.206243,0
4175,2025-03-30 21:35:00,1815.16,1815.16,1814.22,1814.35,78.8979,2025-03-30 21:35:59.999,143175.539952,348,30.5694,55462.268632,0
4176,2025-03-30 21:36:00,1814.35,1814.36,1812.21,1812.21,119.6907,2025-03-30 21:36:59.999,217082.660445,669,14.4338,26175.879095,0
4177,2025-03-30 21:37:00,1812.22,1813.14,1812.21,1812.94,77.2406,2025-03-30 21:37:59.999,140015.238905,434,41.7645,75694.343673,0
4178,2025-03-30 21:38:00,1812.95,1814.69,1812.94,1814.23,200.6063,2025-03-30 21:38:59.999,363815.948625,742,162.0672,293886.735822,0
4179,2025-03-30 21:39:00,1814.23,1814.23,1813.25,1813.46,72.2983,2025-03-30 21:39:59.999,131141.805379,345,10.1602,18423.684628,0
4180,2025-03-30 21:40:00,1813.47,1813.47,1808.59,1809.36,452.4962,2025-03-30 21:40:59.999,819127.789077,1870,126.824,229527.993203,0
4181,2025-03-30 21:41:00,1809.37,1812.59,1809.37,1811.32,206.4637,2025-03-30 21:41:59.999,374027.598637,1433,91.0335,164862.285002,0
4182,2025-03-30 21:42:00,1811.33,1811.43,1811.12,1811.42,57.8854,2025-03-30 21:42:59.999,104844.849715,284,37.541,67993.951736,0
4183,2025-03-30 21:43:00,1811.42,1811.44,1810.37,1810.37,76.2642,2025-03-30 21:43:59.999,138126.61683,313,16.9474,30697.77058,0
4184,2025-03-30 21:44:00,1810.37,1810.71,1809.8,1810.19,126.3517,2025-03-30 21:44:59.999,228740.403961,604,69.2519,125376.458818,0
4185,2025-03-30 21:45:00,1810.2,1811.12,1809.96,1810.27,228.5555,2025-03-30 21:45:59.999,413787.370975,925,111.2997,201478.669075,0
4186,2025-03-30 21:46:00,1810.28,1811.21,1809.76,1809.77,100.9479,2025-03-30 21:46:59.999,182743.015118,595,39.5349,71569.032992,0
4187,2025-03-30 21:47:00,1809.77,1809.77,1806.7,1808.25,233.5198,2025-03-30 21:47:59.999,422190.095715,1329,103.172,186468.580168,0
4188,2025-03-30 21:48:00,1808.24,1808.25,1804.02,1806.78,731.2837,2025-03-30 21:48:59.999,1320544.703693,3001,211.6902,382218.644958,0
4189,2025-03-30 21:49:00,1806.78,1806.78,1804.64,1805.05,159.6065,2025-03-30 21:49:59.999,288197.065266,619,48.6974,87904.483097,0
4190,2025-03-30 21:50:00,1805.06,1806.93,1805.05,1806.0,102.5778,2025-03-30 21:50:59.999,185275.742114,698,37.5531,67805.700456,0
4191,2025-03-30 21:51:00,1806.01,1808.05,1805.98,1806.85,220.8646,2025-03-30 21:51:59.999,399091.521785,1112,125.1177,226064.486172,0
4192,2025-03-30 21:52:00,1806.84,1806.84,1804.44,1805.56,166.284,2025-03-30 21:52:59.999,300216.378095,809,69.1023,124716.105019,0
4193,2025-03-30 21:53:00,1805.57,1805.69,1804.04,1804.71,153.1056,2025-03-30 21:53:59.999,276328.108166,742,109.6203,197824.464947,0
4194,2025-03-30 21:54:00,1804.72,1804.88,1804.43,1804.43,46.0536,2025-03-30 21:54:59.999,83118.125314,242,3.6071,6510.084729,0
4195,2025-03-30 21:55:00,1804.44,1805.21,1804.43,1805.21,78.539,2025-03-30 21:55:59.999,141749.776678,395,71.1956,128494.763144,0
4196,2025-03-30 21:56:00,1805.21,1805.21,1803.0,1803.85,391.4118,2025-03-30 21:56:59.999,706074.939276,1100,90.8799,163896.392682,0
4197,2025-03-30 21:57:00,1803.85,1803.86,1801.38,1801.39,254.6128,2025-03-30 21:57:59.999,458849.16733,1024,57.6252,103812.484042,0
4198,2025-03-30 21:58:00,1801.39,1804.65,1801.39,1804.65,244.2816,2025-03-30 21:58:59.999,440425.016253,1111,159.9705,288345.759769,0
4199,2025-03-30 21:59:00,1804.65,1806.66,1804.65,1805.89,137.6795,2025-03-30 21:59:59.999,248630.916809,998,108.8566,196562.897776,0
4200,2025-03-30 22:00:00,1805.9,1806.19,1797.58,1800.89,1766.7685,2025-03-30 22:00:59.999,3184902.417049,6253,743.017,1339358.625068,0
4201,2025-03-30 22:01:00,1800.89,1802.03,1799.02,1799.02,228.446,2025-03-30 22:01:59.999,411360.864234,2226,89.4296,161034.825391,0
4202,2025-03-30 22:02:00,1799.02,1799.02,1793.1,1795.02,885.7364,2025-03-30 22:02:59.999,1590501.384377,6259,399.6303,717529.772883,0
4203,2025-03-30 22:03:00,1795.03,1795.79,1791.46,1793.59,602.0898,2025-03-30 22:03:59.999,1079519.05072,3744,194.7865,349223.417824,0
4204,2025-03-30 22:04:00,1793.59,1795.15,1793.41,1794.59,389.3446,2025-03-30 22:04:59.999,698598.018812,1721,170.0165,305042.8856,0
4205,2025-03-30 22:05:00,1794.59,1795.13,1792.34,1793.88,205.6115,2025-03-30 22:05:59.999,368818.583897,2515,86.6839,155474.511002,0
4206,2025-03-30 22:06:00,1793.88,1795.13,1791.09,1792.83,213.4082,2025-03-30 22:06:59.999,382622.081138,2633,94.3729,169187.874902,0
4207,2025-03-30 22:07:00,1792.84,1792.84,1771.75,1777.39,8901.7423,2025-03-30 22:07:59.999,15845710.430749,21113,3601.1592,6408774.475683,0
4208,2025-03-30 22:08:00,1777.39,1781.45,1767.69,1773.07,5616.2102,2025-03-30 22:08:59.999,9962755.455099,16801,2179.0417,3865301.999948,0
4209,2025-03-30 22:09:00,1773.06,1776.4,1772.38,1775.93,1035.2984,2025-03-30 22:09:59.999,1836754.543886,5680,404.3124,717263.01366,0
4210,2025-03-30 22:10:00,1775.92,1779.52,1775.2,1779.22,459.6346,2025-03-30 22:10:59.999,817002.779473,3797,288.6855,513171.387113,0
4211,2025-03-30 22:11:00,1779.22,1781.89,1778.96,1781.89,393.0485,2025-03-30 22:11:59.999,699851.240321,3431,241.9182,430765.455629,0
4212,2025-03-30 22:12:00,1781.88,1782.2,1779.78,1779.88,571.1284,2025-03-30 22:12:59.999,1016879.070676,2066,174.7423,311151.524449,0
4213,2025-03-30 22:13:00,1779.89,1786.26,1778.43,1785.93,919.0901,2025-03-30 22:13:59.999,1638918.264768,4714,570.1381,1016767.224376,0
4214,2025-03-30 22:14:00,1785.93,1786.39,1784.5,1785.58,341.3556,2025-03-30 22:14:59.999,609460.163014,2335,186.8424,333544.01347,0
4215,2025-03-30 22:15:00,1785.58,1786.62,1783.26,1786.43,586.8157,2025-03-30 22:15:59.999,1047392.656923,2941,362.8146,647710.771444,0
4216,2025-03-30 22:16:00,1786.43,1787.78,1784.56,1784.56,412.1411,2025-03-30 22:16:59.999,736112.107248,2125,107.2743,191677.002688,0
4217,2025-03-30 22:17:00,1784.55,1784.73,1780.44,1782.0,372.8698,2025-03-30 22:17:59.999,664714.172424,2484,121.2169,216074.837371,0
4218,2025-03-30 22:18:00,1782.0,1784.77,1781.73,1784.77,187.9923,2025-03-30 22:18:59.999,335252.925237,1978,113.022,201562.534253,0
4219,2025-03-30 22:19:00,1784.77,1784.92,1781.29,1782.07,217.171,2025-03-30 22:19:59.999,387128.186996,1259,93.1155,165919.619649,0
4220,2025-03-30 22:20:00,1782.07,1783.58,1781.3,1783.52,826.8274,2025-03-30 22:20:59.999,1474018.836613,2124,396.6082,706963.471913,0
4221,2025-03-30 22:21:00,1783.53,1783.53,1778.9,1779.79,369.4779,2025-03-30 22:21:59.999,658010.410025,2003,136.1595,242477.722415,0
4222,2025-03-30 22:22:00,1779.79,1784.07,1779.61,1783.68,484.6244,2025-03-30 22:22:59.999,864125.371236,1864,410.1866,731432.706051,0
4223,2025-03-30 22:23:00,1783.69,1790.52,1783.69,1789.03,582.081,2025-03-30 22:23:59.999,1041081.222558,3204,306.8324,548659.265011,0
4224,2025-03-30 22:24:00,1789.04,1790.99,1787.42,1787.48,361.6132,2025-03-30 22:24:59.999,647059.545266,2258,114.143,204275.681042,0
4225,2025-03-30 22:25:00,1787.48,1790.14,1787.47,1788.99,403.4443,2025-03-30 22:25:59.999,721707.852586,1920,268.4758,480264.273341,0
4226,2025-03-30 22:26:00,1789.0,1790.63,1788.4,1790.35,334.7263,2025-03-30 22:26:59.999,599018.279798,1737,167.9158,300508.485277,0
4227,2025-03-30 22:27:00,1790.35,1792.54,1789.07,1791.91,266.9114,2025-03-30 22:27:59.999,477943.738832,1932,179.5019,321446.491257,0
4228,2025-03-30 22:28:00,1791.9,1792.83,1791.4,1792.36,265.3228,2025-03-30 22:28:59.999,475547.662326,1460,147.5129,264382.902454,0
4229,2025-03-30 22:29:00,1792.36,1793.41,1791.54,1791.81,182.7001,2025-03-30 22:29:59.999,327534.87424,1384,84.7618,151943.754197,0
4230,2025-03-30 22:30:00,1791.81,1794.74,1790.82,1794.74,252.0427,2025-03-30 22:30:59.999,451707.088923,2207,183.5089,328883.319318,0
4231,2025-03-30 22:31:00,1794.75,1796.68,1794.2,1795.2,895.9277,2025-03-30 22:31:59.999,1608867.761742,3983,546.9718,982183.607619,0
4232,2025-03-30 22:32:00,1795.21,1796.76,1792.75,1792.76,352.0614,2025-03-30 22:32:59.999,631826.897633,1848,139.5958,250642.820816,0
4233,2025-03-30 22:33:00,1792.75,1794.93,1792.63,1794.5,173.8411,2025-03-30 22:33:59.999,311887.484582,1638,76.5779,137371.115231,0
4234,2025-03-30 22:34:00,1794.5,1797.3,1794.12,1796.83,255.2512,2025-03-30 22:34:59.999,458343.608437,1795,120.5754,216523.955488,0
4235,2025-03-30 22:35:00,1796.83,1801.68,1796.81,1801.67,1630.0025,2025-03-30 22:35:59.999,2933464.441369,2758,1464.658,2635883.132285,0
4236,2025-03-30 22:36:00,1801.67,1812.43,1801.25,1811.04,1670.8353,2025-03-30 22:36:59.999,3019188.639602,7862,1073.3158,1939453.744332,0
4237,2025-03-30 22:37:00,1811.01,1815.08,1808.81,1808.81,1706.9109,2025-03-30 22:37:59.999,3093685.334349,7847,1145.2947,2075699.514736,0
4238,2025-03-30 22:38:00,1808.82,1815.81,1808.45,1814.92,849.799,2025-03-30 22:38:59.999,1540613.125186,4306,586.0317,1062283.724992,0
4239,2025-03-30 22:39:00,1814.92,1816.87,1811.81,1812.67,864.9043,2025-03-30 22:39:59.999,1568587.634964,3626,429.4732,778934.719748,0
4240,2025-03-30 22:40:00,1812.66,1813.14,1809.45,1810.44,425.2636,2025-03-30 22:40:59.999,770146.250634,3021,148.9926,269823.526822,0
4241,2025-03-30 22:41:00,1810.44,1811.43,1808.75,1809.38,376.3134,2025-03-30 22:41:59.999,681072.582324,2538,103.7945,187847.219243,0
4242,2025-03-30 22:42:00,1809.39,1811.9,1809.0,1811.9,329.2928,2025-03-30 22:42:59.999,596173.03936,1876,214.3863,388160.620586,0
4243,2025-03-30 22:43:00,1811.9,1812.31,1809.85,1812.01,184.3378,2025-03-30 22:43:59.999,333915.987406,1943,76.997,139476.909459,0
4244,2025-03-30 22:44:00,1812.01,1812.02,1808.66,1808.66,195.7745,2025-03-30 22:44:59.999,354433.984272,1857,45.0067,81494.929547,0
4245,2025-03-30 22:45:00,1808.67,1809.97,1808.08,1809.4,118.4297,2025-03-30 22:45:59.999,214216.167765,2225,74.8934,135460.846682,0
4246,2025-03-30 22:46:00,1809.4,1812.8,1808.97,1812.8,316.4373,2025-03-30 22:46:59.999,572881.795372,2411,220.1415,398608.176021,0
4247,2025-03-30 22:47:00,1812.85,1813.13,1810.49,1811.59,189.0129,2025-03-30 22:47:59.999,342460.946242,2190,76.8101,139166.181228,0
4248,2025-03-30 22:48:00,1811.58,1812.44,1810.95,1811.89,96.0999,2025-03-30 22:48:59.999,174116.233562,1815,61.7058,111801.337552,0
4249,2025-03-30 22:49:00,1811.88,1811.88,1807.2,1809.76,378.9378,2025-03-30 22:49:59.999,685423.842489,2259,129.4229,234084.744734,0
4250,2025-03-30 22:50:00,1809.75,1810.76,1808.9,1809.59,297.0388,2025-03-30 22:50:59.999,537643.898171,2167,131.8873,238699.48811,0
4251,2025-03-30 22:51:00,1809.59,1810.57,1808.08,1809.37,236.2589,2025-03-30 22:51:59.999,427356.768528,1585,111.4124,201495.367885,0
4252,2025-03-30 22:52:00,1809.38,1810.21,1807.96,1808.56,145.9134,2025-03-30 22:52:59.999,263986.771808,1529,59.6353,107903.760203,0
4253,2025-03-30 22:53:00,1808.55,1809.1,1805.3,1806.06,379.6475,2025-03-30 22:53:59.999,685895.487091,1818,78.1895,141256.302887,0
4254,2025-03-30 22:54:00,1806.06,1806.39,1805.33,1806.22,202.8563,2025-03-30 22:54:59.999,366368.944209,1159,39.2159,70820.41862,0
4255,2025-03-30 22:55:00,1806.22,1806.5,1803.74,1805.35,247.3583,2025-03-30 22:55:59.999,446425.868985,2323,139.8921,252457.458392,0
4256,2025-03-30 22:56:00,1805.35,1807.18,1804.43,1807.18,166.067,2025-03-30 22:56:59.999,299887.57373,1094,137.9841,249181.404683,0
4257,2025-03-30 22:57:00,1807.19,1807.19,1803.92,1804.58,104.2768,2025-03-30 22:57:59.999,188260.016387,1358,31.6712,57175.357869,0
4258,2025-03-30 22:58:00,1804.58,1804.59,1803.52,1804.04,143.6215,2025-03-30 22:58:59.999,259075.449156,1003,56.588,102074.282722,0
4259,2025-03-30 22:59:00,1804.05,1805.18,1804.05,1805.17,76.7267,2025-03-30 22:59:59.999,138455.25979,709,39.5795,71420.108794,0
4260,2025-03-30 23:00:00,1805.17,1806.2,1804.09,1805.59,334.6367,2025-03-30 23:00:59.999,604140.306256,2198,186.0233,335833.993918,0
4261,2025-03-30 23:01:00,1805.59,1806.19,1804.17,1806.19,161.7879,2025-03-30 23:01:59.999,292052.094056,1866,91.7933,165691.137349,0
4262,2025-03-30 23:02:00,1806.18,1806.18,1800.63,1801.06,340.4156,2025-03-30 23:02:59.999,613457.800718,2232,117.0788,210888.259626,0
4263,2025-03-30 23:03:00,1801.07,1803.04,1800.99,1802.99,147.4737,2025-03-30 23:03:59.999,265754.688905,1485,78.9199,142229.641089,0
4264,2025-03-30 23:04:00,1802.96,1802.96,1799.18,1800.4,206.3208,2025-03-30 23:04:59.999,371623.323284,2607,34.4687,62073.139479,0
4265,2025-03-30 23:05:00,1800.41,1800.52,1798.19,1800.51,417.08,2025-03-30 23:05:59.999,750649.877295,2054,318.2168,572734.502963,0
4266,2025-03-30 23:06:00,1800.52,1802.17,1799.73,1800.0,238.8832,2025-03-30 23:06:59.999,430218.732503,1417,112.9616,203420.928032,0
4267,2025-03-30 23:07:00,1800.01,1801.61,1798.87,1799.06,199.2557,2025-03-30 23:07:59.999,358840.255309,1430,88.0478,158542.840786,0
4268,2025-03-30 23:08:00,1799.05,1799.81,1797.68,1799.8,292.8584,2025-03-30 23:08:59.999,526736.64997,1501,51.2863,92239.277901,0
4269,2025-03-30 23:09:00,1799.8,1802.51,1799.01,1802.03,463.4518,2025-03-30 23:09:59.999,834593.219849,1499,354.0476,637676.319547,0
4270,2025-03-30 23:10:00,1802.02,1803.6,1801.4,1803.59,231.1441,2025-03-30 23:10:59.999,416650.587086,1127,140.8733,253944.092378,0
4271,2025-03-30 23:11:00,1803.59,1807.65,1803.59,1806.51,352.2766,2025-03-30 23:11:59.999,636202.707064,1982,196.5348,354892.405147,0
4272,2025-03-30 23:12:00,1806.51,1806.52,1804.59,1805.0,163.2491,2025-03-30 23:12:59.999,294781.006401,1174,63.9643,115509.858276,0
4273,2025-03-30 23:13:00,1805.0,1805.79,1804.65,1805.31,66.0354,2025-03-30 23:13:59.999,119208.161916,787,17.6346,31832.921958,0
4274,2025-03-30 23:14:00,1805.31,1806.07,1802.62,1802.62,250.2217,2025-03-30 23:14:59.999,451433.332947,865,16.1356,29122.409104,0
4275,2025-03-30 23:15:00,1802.62,1802.62,1801.15,1801.47,433.031,2025-03-30 23:15:59.999,780228.973409,1570,65.613,118205.377573,0
4276,2025-03-30 23:16:00,1801.48,1803.89,1801.48,1803.12,452.5994,2025-03-30 23:16:59.999,815820.057313,1916,333.047,600318.286702,0
4277,2025-03-30 23:17:00,1803.12,1804.04,1802.02,1803.57,163.8298,2025-03-30 23:17:59.999,295383.589026,1586,60.8419,109704.169603,0
4278,2025-03-30 23:18:00,1803.58,1804.59,1801.15,1802.71,196.9641,2025-03-30 23:18:59.999,355079.525392,1531,58.3719,105214.597108,0
4279,2025-03-30 23:19:00,1802.7,1804.61,1802.16,1804.45,144.7118,2025-03-30 23:19:59.999,261012.038902,1374,52.0948,93953.204955,0
4280,2025-03-30 23:20:00,1804.45,1805.18,1799.37,1801.0,245.0617,2025-03-30 23:20:59.999,441571.039774,2015,41.8319,75331.259505,0
4281,2025-03-30 23:21:00,1800.99,1801.37,1800.15,1800.78,272.3059,2025-03-30 23:21:59.999,490416.362238,1687,121.1448,218160.083979,0
4282,2025-03-30 23:22:00,1800.77,1801.78,1800.25,1801.6,113.9364,2025-03-30 23:22:59.999,205186.064018,1517,58.3224,105026.81929,0
4283,2025-03-30 23:23:00,1801.6,1801.83,1796.14,1796.93,354.7979,2025-03-30 23:23:59.999,638006.733135,2402,150.7206,270886.797535,0
4284,2025-03-30 23:24:00,1796.92,1797.57,1794.23,1795.94,610.1768,2025-03-30 23:24:59.999,1095757.3264,2684,130.8652,234939.490211,0
4285,2025-03-30 23:25:00,1795.94,1799.14,1795.88,1798.94,243.1401,2025-03-30 23:25:59.999,436983.387242,1462,174.9983,314494.044952,0
4286,2025-03-30 23:26:00,1798.97,1801.78,1798.33,1801.43,287.7457,2025-03-30 23:26:59.999,517932.490381,1531,162.5987,292674.997127,0
4287,2025-03-30 23:27:00,1801.42,1801.52,1800.0,1800.83,164.6385,2025-03-30 23:27:59.999,296492.219486,1324,86.2719,155344.136225,0
4288,2025-03-30 23:28:00,1800.83,1800.83,1797.72,1797.72,144.1984,2025-03-30 23:28:59.999,259477.225369,1250,58.1478,104639.198457,0
4289,2025-03-30 23:29:00,1797.73,1797.94,1793.96,1793.96,424.6504,2025-03-30 23:29:59.999,762444.027879,3098,94.1672,169048.714392,0
4290,2025-03-30 23:30:00,1793.92,1796.69,1792.85,1795.84,433.9498,2025-03-30 23:30:59.999,778727.854128,3234,229.8557,412402.854065,0
4291,2025-03-30 23:31:00,1795.85,1798.0,1794.13,1796.94,214.7479,2025-03-30 23:31:59.999,385768.719179,2643,123.0316,220985.441656,0
4292,2025-03-30 23:32:00,1796.94,1797.13,1794.29,1796.5,148.7592,2025-03-30 23:32:59.999,267090.152412,2119,85.9085,154223.117595,0
4293,2025-03-30 23:33:00,1796.51,1796.94,1794.44,1795.57,194.4692,2025-03-30 23:33:59.999,349243.928964,2184,102.3513,183796.845144,0
4294,2025-03-30 23:34:00,1795.56,1798.66,1795.39,1798.47,115.0939,2025-03-30 23:34:59.999,206823.747126,1463,78.3411,140787.632226,0
4295,2025-03-30 23:35:00,1798.48,1799.67,1796.72,1798.14,319.7642,2025-03-30 23:35:59.999,574867.682331,3659,212.6549,382308.429729,0
4296,2025-03-30 23:36:00,1798.14,1799.83,1797.77,1799.63,195.878,2025-03-30 23:36:59.999,352341.925619,1709,118.2496,212686.118684,0
4297,2025-03-30 23:37:00,1799.63,1804.33,1799.63,1804.11,847.0178,2025-03-30 23:37:59.999,1526552.105055,2386,719.6515,1297004.907203,0
4298,2025-03-30 23:38:00,1804.11,1804.62,1802.77,1802.77,290.3048,2025-03-30 23:38:59.999,523678.347687,1246,121.3961,219008.969509,0
4299,2025-03-30 23:39:00,1802.77,1803.54,1802.02,1803.54,232.9885,2025-03-30 23:39:59.999,419992.92635,1088,138.8478,250295.64279,0
4300,2025-03-30 23:40:00,1803.53,1804.63,1803.4,1804.63,87.0368,2025-03-30 23:40:59.999,157015.520867,803,50.6681,91402.564862,0
4301,2025-03-30 23:41:00,1804.64,1805.84,1804.56,1805.49,274.6644,2025-03-30 23:41:59.999,495797.051694,1494,191.1562,345028.344334,0
4302,2025-03-30 23:42:00,1805.52,1806.0,1804.05,1804.2,227.8496,2025-03-30 23:42:59.999,411319.064555,1336,48.9394,88344.947789,0
4303,2025-03-30 23:43:00,1804.2,1806.07,1804.2,1805.89,58.6627,2025-03-30 23:43:59.999,105908.871955,1021,38.9679,70346.434588,0
4304,2025-03-30 23:44:00,1805.9,1806.67,1805.62,1805.71,90.712,2025-03-30 23:44:59.999,163831.921853,846,67.0359,121068.055288,0
4305,2025-03-30 23:45:00,1805.72,1806.77,1805.3,1805.55,137.1076,2025-03-30 23:45:59.999,247603.259482,1354,71.1547,128499.077963,0
4306,2025-03-30 23:46:00,1805.54,1806.19,1804.46,1804.46,151.0625,2025-03-30 23:46:59.999,272727.359597,1171,85.2353,153884.940294,0
4307,2025-03-30 23:47:00,1804.47,1804.72,1801.6,1801.62,168.5919,2025-03-30 23:47:59.999,303953.831933,879,10.1636,18326.009246,0
4308,2025-03-30 23:48:00,1801.61,1803.96,1801.6,1802.46,129.0841,2025-03-30 23:48:59.999,232701.379433,1156,58.8973,106184.660979,0
4309,2025-03-30 23:49:00,1802.46,1804.05,1801.52,1803.51,110.6589,2025-03-30 23:49:59.999,199473.185524,1366,50.003,90139.928887,0
4310,2025-03-30 23:50:00,1803.51,1804.17,1802.8,1802.81,137.4964,2025-03-30 23:50:59.999,247956.236604,2204,58.3975,105309.342531,0
4311,2025-03-30 23:51:00,1802.8,1803.53,1802.44,1802.7,70.3994,2025-03-30 23:51:59.999,126927.733074,2001,35.0073,63115.020784,0
4312,2025-03-30 23:52:00,1802.71,1806.19,1802.16,1805.79,189.2343,2025-03-30 23:52:59.999,341435.480704,1920,131.9308,238042.5017,0
4313,2025-03-30 23:53:00,1805.8,1805.8,1804.4,1805.58,92.2731,2025-03-30 23:53:59.999,166540.940925,1308,38.4737,69433.357641,0
4314,2025-03-30 23:54:00,1805.58,1806.49,1805.25,1806.48,69.9249,2025-03-30 23:54:59.999,126281.728755,692,47.1023,85062.777826,0
4315,2025-03-30 23:55:00,1806.49,1807.08,1806.37,1806.37,57.2884,2025-03-30 23:55:59.999,103507.325045,757,23.3625,42208.214359,0
4316,2025-03-30 23:56:00,1806.38,1807.29,1806.38,1807.07,178.4777,2025-03-30 23:56:59.999,322515.620907,891,75.6414,136671.137155,0
4317,2025-03-30 23:57:00,1807.07,1807.08,1805.38,1806.06,65.3812,2025-03-30 23:57:59.999,118088.907693,565,21.4787,38790.70939,0
4318,2025-03-30 23:58:00,1806.06,1807.19,1806.06,1806.21,55.7936,2025-03-30 23:58:59.999,100801.730378,725,30.7363,55528.124876,0
4319,2025-03-30 23:59:00,1806.21,1807.74,1806.18,1807.74,110.6569,2025-03-30 23:59:59.999,199936.162257,720,53.3917,96462.863197,0
4320,2025-03-31 00:00:00,1807.74,1810.51,1806.91,1810.32,848.0059,2025-03-31 00:00:59.999,1533744.377099,3682,502.2815,908366.748858,0
4321,2025-03-31 00:01:00,1810.31,1810.31,1808.08,1808.08,219.8319,2025-03-31 00:01:59.999,397713.907455,2210,104.607,189236.391338,0
4322,2025-03-31 00:02:00,1808.09,1808.89,1806.58,1808.81,332.6821,2025-03-31 00:02:59.999,601471.638611,2518,152.4754,275640.868826,0
4323,2025-03-31 00:03:00,1808.8,1808.8,1805.05,1805.86,872.6153,2025-03-31 00:03:59.999,1576237.206608,2405,191.8562,346511.247098,0
4324,2025-03-31 00:04:00,1805.86,1808.89,1804.88,1808.81,152.7328,2025-03-31 00:04:59.999,275934.648329,1507,75.0657,135646.988425,0
4325,2025-03-31 00:05:00,1808.8,1808.81,1806.24,1806.77,166.0318,2025-03-31 00:05:59.999,300082.311868,1270,92.4454,167066.682628,0
4326,2025-03-31 00:06:00,1806.74,1808.74,1806.46,1808.17,295.9678,2025-03-31 00:06:59.999,535068.627893,2236,228.9577,413915.686679,0
4327,2025-03-31 00:07:00,1808.18,1809.55,1804.86,1805.73,325.4331,2025-03-31 00:07:59.999,588151.363009,2026,164.1736,296645.280953,0
4328,2025-03-31 00:08:00,1805.72,1807.93,1805.45,1807.48,128.7236,2025-03-31 00:08:59.999,232584.910306,1151,64.3596,116286.384341,0
4329,2025-03-31 00:09:00,1807.47,1808.2,1805.47,1807.14,109.8288,2025-03-31 00:09:59.999,198478.214375,1315,47.2246,85341.854241,0
4330,2025-03-31 00:10:00,1807.15,1810.38,1806.6,1810.11,224.7394,2025-03-31 00:10:59.999,406549.913176,1623,156.0353,282273.275478,0
4331,2025-03-31 00:11:00,1810.11,1812.95,1810.11,1811.07,313.0241,2025-03-31 00:11:59.999,567130.312696,1686,204.229,370008.647689,0
4332,2025-03-31 00:12:00,1811.07,1813.14,1811.07,1812.29,684.9552,2025-03-31 00:12:59.999,1241436.682236,1520,631.0426,1143733.658646,0
4333,2025-03-31 00:13:00,1812.29,1812.29,1808.2,1808.53,258.6281,2025-03-31 00:13:59.999,468029.611055,1310,64.9948,117539.820676,0
4334,2025-03-31 00:14:00,1808.56,1809.73,1808.56,1808.58,152.2954,2025-03-31 00:14:59.999,275509.144446,912,18.2093,32939.836607,0
4335,2025-03-31 00:15:00,1808.57,1810.73,1807.81,1808.4,235.3866,2025-03-31 00:15:59.999,425802.784792,1957,102.4319,185288.834104,0
4336,2025-03-31 00:16:00,1808.4,1808.4,1806.19,1807.42,322.6293,2025-03-31 00:16:59.999,582930.916323,2330,171.5154,309860.283463,0
4337,2025-03-31 00:17:00,1807.41,1807.71,1805.43,1806.36,315.0812,2025-03-31 00:17:59.999,569142.172848,2140,139.2573,251492.377221,0
4338,2025-03-31 00:18:00,1806.35,1810.73,1805.93,1810.73,196.0212,2025-03-31 00:18:59.999,354542.01858,2354,130.0759,235275.327122,0
4339,2025-03-31 00:19:00,1810.76,1811.06,1806.94,1807.95,187.9041,2025-03-31 00:19:59.999,339838.641977,2060,88.1382,159407.119415,0
4340,2025-03-31 00:20:00,1807.96,1808.36,1804.58,1805.06,288.3731,2025-03-31 00:20:59.999,520813.385621,1582,55.2008,99706.635813,0
4341,2025-03-31 00:21:00,1805.06,1806.21,1804.51,1805.5,175.9818,2025-03-31 00:21:59.999,317742.139117,1598,87.3212,157647.302455,0
4342,2025-03-31 00:22:00,1805.5,1806.65,1805.05,1806.24,248.884,2025-03-31 00:22:59.999,449433.730363,1728,101.5737,183417.785848,0
4343,2025-03-31 00:23:00,1806.25,1806.8,1802.94,1803.19,238.4465,2025-03-31 00:23:59.999,430538.951888,1753,76.4407,138036.26901,0
4344,2025-03-31 00:24:00,1803.16,1803.21,1800.61,1802.32,213.8865,2025-03-31 00:24:59.999,385401.070027,1900,89.1765,160675.059692,0
4345,2025-03-31 00:25:00,1802.32,1804.05,1802.17,1803.88,132.0981,2025-03-31 00:25:59.999,238168.879353,1189,90.7256,163573.616487,0
4346,2025-03-31 00:26:00,1803.88,1804.71,1802.16,1802.76,212.7691,2025-03-31 00:26:59.999,383713.255207,1871,106.4016,191886.964512,0
4347,2025-03-31 00:27:00,1802.76,1804.81,1802.75,1804.81,163.5604,2025-03-31 00:27:59.999,295006.057436,1352,96.2759,173659.309752,0
4348,2025-03-31 00:28:00,1804.81,1805.93,1804.54,1804.64,135.1667,2025-03-31 00:28:59.999,244016.396157,991,99.3422,179338.488468,0
4349,2025-03-31 00:29:00,1804.65,1805.41,1802.8,1803.4,196.7564,2025-03-31 00:29:59.999,354977.541536,1346,38.4858,69433.149119,0
4350,2025-03-31 00:30:00,1803.43,1803.66,1801.2,1802.1,270.8003,2025-03-31 00:30:59.999,488033.35925,1651,94.4521,170230.025159,0
4351,2025-03-31 00:31:00,1802.11,1802.5,1796.87,1798.17,485.332,2025-03-31 00:31:59.999,873111.519134,2865,156.0861,280718.546388,0
4352,2025-03-31 00:32:00,1798.17,1798.69,1797.13,1798.62,261.4253,2025-03-31 00:32:59.999,470036.168389,1899,112.5021,202262.977988,0
4353,2025-03-31 00:33:00,1798.61,1799.01,1796.33,1797.22,234.6917,2025-03-31 00:33:59.999,421858.022509,2031,98.4999,177023.694553,0
4354,2025-03-31 00:34:00,1797.23,1797.23,1794.5,1796.17,272.0735,2025-03-31 00:34:59.999,488600.566395,2053,124.0591,222779.388074,0
4355,2025-03-31 00:35:00,1796.17,1796.24,1792.74,1794.53,425.9861,2025-03-31 00:35:59.999,764452.060934,2083,135.137,242517.811655,0
4356,2025-03-31 00:36:00,1794.54,1795.46,1791.44,1792.17,706.4059,2025-03-31 00:36:59.999,1267319.304071,2373,513.9379,922120.679971,0
4357,2025-03-31 00:37:00,1792.18,1792.51,1786.79,1787.68,1879.3217,2025-03-31 00:37:59.999,3361101.334392,4368,513.2413,917705.106715,0
4358,2025-03-31 00:38:00,1787.6,1790.8,1787.37,1790.26,326.746,2025-03-31 00:38:59.999,584580.14724,1704,200.5636,358837.865456,0
4359,2025-03-31 00:39:00,1790.27,1790.62,1787.08,1787.32,263.7122,2025-03-31 00:39:59.999,471849.936969,2060,133.3716,238617.779867,0
4360,2025-03-31 00:40:00,1787.32,1788.28,1783.79,1785.04,617.5276,2025-03-31 00:40:59.999,1102620.322452,3268,163.4295,291850.680045,0
4361,2025-03-31 00:41:00,1785.05,1785.05,1777.62,1782.18,2422.6163,2025-03-31 00:41:59.999,4313684.593968,7237,1145.1631,2038715.764712,0
4362,2025-03-31 00:42:00,1782.19,1783.2,1781.45,1782.39,376.0898,2025-03-31 00:42:59.999,670330.188033,2403,174.1483,310387.259191,0
4363,2025-03-31 00:43:00,1782.39,1784.35,1781.7,1783.42,344.4532,2025-03-31 00:43:59.999,614142.825066,2326,167.377,298383.832161,0
4364,2025-03-31 00:44:00,1783.42,1783.42,1780.49,1782.3,363.3289,2025-03-31 00:44:59.999,647302.237447,2174,134.9683,240458.003884,0
4365,2025-03-31 00:45:00,1782.21,1782.21,1779.05,1779.96,444.9744,2025-03-31 00:45:59.999,792267.561374,3270,162.1201,288595.779809,0
4366,2025-03-31 00:46:00,1779.96,1784.62,1779.66,1783.87,1021.8185,2025-03-31 00:46:59.999,1820441.241303,3341,796.273,1418369.150417,0
4367,2025-03-31 00:47:00,1783.86,1785.69,1779.2,1779.2,933.2426,2025-03-31 00:47:59.999,1664974.339295,2992,671.2099,1197578.800478,0
4368,2025-03-31 00:48:00,1779.2,1784.95,1776.75,1784.48,823.2144,2025-03-31 00:48:59.999,1466711.752407,3715,604.7065,1077611.107939,0
4369,2025-03-31 00:49:00,1784.36,1786.09,1783.72,1784.68,343.5144,2025-03-31 00:49:59.999,613218.585446,2356,210.4824,375718.637175,0
4370,2025-03-31 00:50:00,1784.68,1785.16,1782.34,1784.57,256.0875,2025-03-31 00:50:59.999,456828.642022,2780,95.1026,169641.727173,0
4371,2025-03-31 00:51:00,1784.57,1784.83,1782.31,1784.81,288.203,2025-03-31 00:51:59.999,514059.92539,2300,140.2828,250229.107345,0
4372,2025-03-31 00:52:00,1784.8,1789.1,1784.17,1789.1,647.7303,2025-03-31 00:52:59.999,1157058.885699,2892,461.2997,824022.040123,0
4373,2025-03-31 00:53:00,1789.1,1789.1,1786.37,1786.85,354.8733,2025-03-31 00:53:59.999,634384.37988,1903,95.8422,171309.948476,0
4374,2025-03-31 00:54:00,1786.84,1787.57,1785.42,1785.75,197.4982,2025-03-31 00:54:59.999,352828.133386,1683,100.7125,179899.793094,0
4375,2025-03-31 00:55:00,1785.76,1788.09,1784.72,1787.82,246.2145,2025-03-31 00:55:59.999,439759.209404,2121,105.4373,188331.136141,0
4376,2025-03-31 00:56:00,1787.82,1790.41,1787.81,1789.83,275.0491,2025-03-31 00:56:59.999,492210.847815,1461,211.8604,379114.486554,0
4377,2025-03-31 00:57:00,1789.83,1789.87,1787.94,1788.77,225.6202,2025-03-31 00:57:59.999,403622.611678,1192,91.9557,164452.228076,0
4378,2025-03-31 00:58:00,1788.77,1788.99,1787.26,1787.44,81.0673,2025-03-31 00:58:59.999,144959.751873,1243,57.3622,102571.024481,0
4379,2025-03-31 00:59:00,1787.45,1787.45,1785.13,1786.42,215.3482,2025-03-31 00:59:59.999,384647.521363,1287,108.6913,194116.514881,0
4380,2025-03-31 01:00:00,1786.43,1786.9,1783.51,1784.58,302.2787,2025-03-31 01:00:59.999,539462.451333,2085,145.9577,260458.55573,0
4381,2025-03-31 01:01:00,1784.58,1792.28,1784.58,1791.02,652.4212,2025-03-31 01:01:59.999,1167414.633975,3370,385.9498,690478.163183,0
4382,2025-03-31 01:02:00,1791.01,1794.52,1790.99,1793.89,551.6075,2025-03-31 01:02:59.999,988877.091194,3281,345.4574,619259.741648,0
4383,2025-03-31 01:03:00,1793.89,1804.91,1793.71,1803.39,1759.7108,2025-03-31 01:03:59.999,3166210.337771,6781,1078.9667,1941141.402248,0
4384,2025-03-31 01:04:00,1803.4,1807.52,1799.4,1800.16,1149.3842,2025-03-31 01:04:59.999,2073698.804072,5083,577.9121,1042877.870163,0
4385,2025-03-31 01:05:00,1800.15,1803.46,1799.84,1803.43,636.3114,2025-03-31 01:05:59.999,1146477.340005,2979,453.2103,816668.684128,0
4386,2025-03-31 01:06:00,1803.43,1807.08,1801.52,1806.51,644.5201,2025-03-31 01:06:59.999,1163172.208349,3960,416.9645,752383.568373,0
4387,2025-03-31 01:07:00,1806.51,1810.95,1805.98,1808.19,877.6077,2025-03-31 01:07:59.999,1587435.850552,4299,479.8318,867906.432311,0
4388,2025-03-31 01:08:00,1808.18,1808.47,1806.55,1807.76,425.3904,2025-03-31 01:08:59.999,768814.041253,1917,89.5501,161859.411689,0
4389,2025-03-31 01:09:00,1807.76,1808.56,1803.51,1804.03,320.4299,2025-03-31 01:09:59.999,578406.36693,2166,95.2598,171997.084568,0
4390,2025-03-31 01:10:00,1804.02,1807.09,1803.77,1806.96,266.2183,2025-03-31 01:10:59.999,480547.121204,1583,145.1227,261943.611311,0
4391,2025-03-31 01:11:00,1806.97,1808.08,1805.56,1806.64,532.11,2025-03-31 01:11:59.999,961319.799802,2598,184.664,333613.271634,0
4392,2025-03-31 01:12:00,1806.64,1806.72,1804.17,1804.61,229.1129,2025-03-31 01:12:59.999,413644.883615,2276,101.0895,182500.004202,0
4393,2025-03-31 01:13:00,1804.64,1805.18,1801.74,1803.86,653.9034,2025-03-31 01:13:59.999,1178979.709223,2316,131.8264,237798.180786,0
4394,2025-03-31 01:14:00,1803.86,1805.18,1803.16,1804.51,285.253,2025-03-31 01:14:59.999,514672.383681,1257,139.2948,251344.239096,0
4395,2025-03-31 01:15:00,1804.5,1807.19,1804.05,1807.19,308.053,2025-03-31 01:15:59.999,556301.425662,2505,128.3557,231782.434881,0
4396,2025-03-31 01:16:00,1807.19,1807.68,1805.85,1806.61,365.1594,2025-03-31 01:16:59.999,659813.704959,2118,183.5396,331640.0506,0
4397,2025-03-31 01:17:00,1806.6,1806.6,1804.04,1805.05,179.7672,2025-03-31 01:17:59.999,324494.473718,1568,109.2936,197266.435272,0
4398,2025-03-31 01:18:00,1805.06,1805.37,1800.07,1800.51,336.5259,2025-03-31 01:18:59.999,606451.431549,1753,79.5191,143308.43047,0
4399,2025-03-31 01:19:00,1800.52,1802.43,1800.3,1802.26,373.0421,2025-03-31 01:19:59.999,672030.749878,1472,234.6478,422727.004112,0
4400,2025-03-31 01:20:00,1802.25,1803.29,1801.19,1803.0,378.6436,2025-03-31 01:20:59.999,682331.670817,3032,77.0842,138916.307766,0
4401,2025-03-31 01:21:00,1803.0,1805.06,1802.16,1805.06,151.5196,2025-03-31 01:21:59.999,273252.510046,1685,82.9953,149678.60163,0
4402,2025-03-31 01:22:00,1805.06,1806.09,1803.16,1803.16,301.1841,2025-03-31 01:22:59.999,543586.502603,1520,143.6302,259300.340715,0
4403,2025-03-31 01:23:00,1803.16,1805.96,1802.65,1805.96,170.765,2025-03-31 01:23:59.999,308113.835958,1235,109.527,197612.22129,0
4404,2025-03-31 01:24:00,1805.95,1810.72,1805.78,1810.33,1195.6215,2025-03-31 01:24:59.999,2163183.426957,2357,945.4313,1710448.778789,0
4405,2025-03-31 01:25:00,1810.34,1813.55,1810.03,1811.34,893.642,2025-03-31 01:25:59.999,1618850.455321,2823,496.0367,898595.901542,0
4406,2025-03-31 01:26:00,1811.34,1820.21,1811.34,1818.28,2042.3323,2025-03-31 01:26:59.999,3711070.413056,7241,1290.4922,2344816.629687,0
4407,2025-03-31 01:27:00,1818.27,1819.48,1815.55,1816.33,825.4233,2025-03-31 01:27:59.999,1500126.023266,3385,484.2878,880130.150415,0
4408,2025-03-31 01:28:00,1816.33,1816.87,1813.44,1814.22,459.7265,2025-03-31 01:28:59.999,834509.369311,1713,182.4977,331261.55667,0
4409,2025-03-31 01:29:00,1814.23,1816.8,1814.23,1816.8,207.8732,2025-03-31 01:29:59.999,377394.15542,1634,144.5416,262397.239909,0
4410,2025-03-31 01:30:00,1816.8,1817.18,1814.12,1815.51,312.0547,2025-03-31 01:30:59.999,566494.369024,2614,154.8031,281003.004229,0
4411,2025-03-31 01:31:00,1815.52,1815.93,1811.3,1811.99,395.9513,2025-03-31 01:31:59.999,717806.976887,2404,129.155,234076.294274,0
4412,2025-03-31 01:32:00,1812.0,1814.72,1812.0,1814.14,202.4822,2025-03-31 01:32:59.999,367198.401794,1925,111.8418,202801.216517,0
4413,2025-03-31 01:33:00,1814.15,1815.24,1813.13,1813.46,229.7334,2025-03-31 01:33:59.999,416795.067362,1915,121.781,220895.67671,0
4414,2025-03-31 01:34:00,1813.4,1814.4,1812.48,1812.49,144.8655,2025-03-31 01:34:59.999,262754.283577,1432,48.4104,87812.055136,0
4415,2025-03-31 01:35:00,1812.48,1813.59,1811.32,1812.0,248.1529,2025-03-31 01:35:59.999,449673.887125,1638,111.2236,201539.821592,0
4416,2025-03-31 01:36:00,1811.99,1812.1,1809.31,1809.31,229.0681,2025-03-31 01:36:59.999,414811.674206,1533,99.6881,180512.542148,0
4417,2025-03-31 01:37:00,1809.32,1810.21,1808.69,1809.9,184.1194,2025-03-31 01:37:59.999,333165.408251,1273,101.2045,183122.501112,0
4418,2025-03-31 01:38:00,1809.89,1814.44,1809.89,1814.43,512.2606,2025-03-31 01:38:59.999,928071.626244,2105,369.2515,669053.961671,0
4419,2025-03-31 01:39:00,1814.43,1816.13,1814.43,1815.51,473.6959,2025-03-31 01:39:59.999,859968.835085,1483,290.7086,527723.3714,0
4420,2025-03-31 01:40:00,1815.51,1816.42,1813.46,1813.91,297.9419,2025-03-31 01:40:59.999,540855.763257,1453,167.1417,303393.090101,0
4421,2025-03-31 01:41:00,1813.9,1815.47,1813.9,1814.62,197.5907,2025-03-31 01:41:59.999,358584.224,1350,103.9621,188661.025254,0
4422,2025-03-31 01:42:00,1814.63,1816.67,1814.63,1814.66,186.6272,2025-03-31 01:42:59.999,338849.914,1518,113.1886,205513.519456,0
4423,2025-03-31 01:43:00,1814.7,1814.81,1813.31,1814.44,106.6905,2025-03-31 01:43:59.999,193568.744595,1042,65.052,118018.688784,0
4424,2025-03-31 01:44:00,1814.44,1815.74,1814.44,1815.73,81.1917,2025-03-31 01:44:59.999,147378.916226,953,53.2677,96682.203601,0
4425,2025-03-31 01:45:00,1815.74,1816.17,1813.65,1813.65,228.6895,2025-03-31 01:45:59.999,415104.483771,1694,71.7703,130274.541884,0
4426,2025-03-31 01:46:00,1813.65,1817.66,1813.21,1817.08,278.5477,2025-03-31 01:46:59.999,505650.485195,1661,188.8112,342718.460006,0
4427,2025-03-31 01:47:00,1817.07,1817.2,1813.73,1814.01,143.8513,2025-03-31 01:47:59.999,261106.765666,1551,53.748,97538.584762,0
4428,2025-03-31 01:48:00,1814.01,1815.23,1811.46,1812.42,289.9336,2025-03-31 01:48:59.999,525849.442489,1679,147.5888,267696.957032,0
4429,2025-03-31 01:49:00,1812.41,1814.05,1811.86,1814.05,98.6658,2025-03-31 01:49:59.999,178874.671065,962,56.3156,102108.809297,0
4430,2025-03-31 01:50:00,1814.04,1815.6,1813.23,1814.37,265.1123,2025-03-31 01:50:59.999,480989.594436,2014,140.769,255399.976282,0
4431,2025-03-31 01:51:00,1814.37,1815.15,1812.7,1813.23,178.0152,2025-03-31 01:51:59.999,322949.832578,1766,51.7069,93800.223551,0
4432,2025-03-31 01:52:00,1813.23,1813.23,1809.22,1809.76,752.8156,2025-03-31 01:52:59.999,1363606.011657,2695,127.4708,230854.300681,0
4433,2025-03-31 01:53:00,1809.77,1810.42,1807.99,1810.25,723.4741,2025-03-31 01:53:59.999,1308806.400865,1967,326.5293,590596.933334,0
4434,2025-03-31 01:54:00,1810.25,1812.34,1809.74,1811.84,162.105,2025-03-31 01:54:59.999,293532.817871,1043,118.0573,213775.701187,0
4435,2025-03-31 01:55:00,1811.83,1811.9,1811.11,1811.2,104.1322,2025-03-31 01:55:59.999,188644.904602,881,40.0919,72619.83637,0
4436,2025-03-31 01:56:00,1811.21,1812.13,1810.56,1810.61,139.8592,2025-03-31 01:56:59.999,253316.91246,1954,68.9197,124827.11485,0
4437,2025-03-31 01:57:00,1810.61,1813.03,1810.26,1813.01,281.1827,2025-03-31 01:57:59.999,509417.102405,1734,144.2466,261378.430482,0
4438,2025-03-31 01:58:00,1813.0,1815.15,1812.4,1815.15,295.8419,2025-03-31 01:58:59.999,536703.354178,1546,209.8813,380789.678813,0
4439,2025-03-31 01:59:00,1815.14,1815.4,1813.87,1813.87,113.0926,2025-03-31 01:59:59.999,205251.456539,1014,33.9514,61615.136279,0
4440,2025-03-31 02:00:00,1813.87,1814.88,1813.43,1813.6,233.7052,2025-03-31 02:00:59.999,423959.925615,1796,147.1652,266958.407282,0
4441,2025-03-31 02:01:00,1813.59,1814.75,1812.25,1813.1,274.9934,2025-03-31 02:01:59.999,498686.293508,2022,142.5789,258519.57694,0
4442,2025-03-31 02:02:00,1813.1,1813.15,1810.1,1810.58,463.9641,2025-03-31 02:02:59.999,840736.650748,1647,45.1205,81717.936506,0
4443,2025-03-31 02:03:00,1810.55,1810.96,1808.88,1809.46,153.841,2025-03-31 02:03:59.999,278427.294315,1503,48.5527,87856.390723,0
4444,2025-03-31 02:04:00,1809.45,1809.99,1806.92,1809.1,468.1571,2025-03-31 02:04:59.999,846794.516823,1619,393.6292,712028.208094,0
4445,2025-03-31 02:05:00,1809.1,1812.03,1808.79,1809.01,741.2732,2025-03-31 02:05:59.999,1342127.959018,2436,442.3292,800841.199739,0
4446,2025-03-31 02:06:00,1809.01,1809.1,1804.3,1805.16,605.1229,2025-03-31 02:06:59.999,1093331.287048,2439,167.8934,303146.688316,0
4447,2025-03-31 02:07:00,1805.15,1808.09,1805.15,1807.28,346.9598,2025-03-31 02:07:59.999,626793.158844,1189,257.9708,466000.325616,0
4448,2025-03-31 02:08:00,1807.28,1809.79,1806.15,1809.79,165.8568,2025-03-31 02:08:59.999,299831.664904,1350,87.9516,159039.388934,0
4449,2025-03-31 02:09:00,1809.78,1810.5,1808.2,1810.48,282.7609,2025-03-31 02:09:59.999,511456.780133,2203,197.4238,357088.361586,0
4450,2025-03-31 02:10:00,1810.49,1812.0,1810.48,1811.98,127.0025,2025-03-31 02:10:59.999,230071.191377,1133,65.6493,118924.125149,0
4451,2025-03-31 02:11:00,1811.98,1812.86,1811.11,1812.26,186.044,2025-03-31 02:11:59.999,337093.174947,1273,92.5801,167738.246994,0
4452,2025-03-31 02:12:00,1812.27,1813.37,1812.16,1812.71,192.6532,2025-03-31 02:12:59.999,349235.475934,1211,102.2713,185392.117802,0
4453,2025-03-31 02:13:00,1812.71,1812.84,1809.09,1809.62,88.4023,2025-03-31 02:13:59.999,160034.479762,1149,39.8685,72140.188728,0
4454,2025-03-31 02:14:00,1809.61,1809.66,1808.22,1809.65,200.8004,2025-03-31 02:14:59.999,363228.873429,1108,48.0,86816.853586,0
4455,2025-03-31 02:15:00,1809.64,1812.88,1809.47,1812.87,168.1108,2025-03-31 02:15:59.999,304494.078129,1319,103.2183,186958.098564,0
4456,2025-03-31 02:16:00,1812.88,1815.23,1812.88,1814.04,322.0278,2025-03-31 02:16:59.999,584233.70271,1855,197.9093,359025.229852,0
4457,2025-03-31 02:17:00,1814.05,1814.05,1812.21,1813.0,165.7189,2025-03-31 02:17:59.999,300498.254094,1278,55.326,100317.171672,0
4458,2025-03-31 02:18:00,1813.0,1813.77,1812.68,1813.39,114.7704,2025-03-31 02:18:59.999,208094.022349,1137,62.6941,113665.123042,0
4459,2025-03-31 02:19:00,1813.39,1814.5,1811.27,1811.52,280.3452,2025-03-31 02:19:59.999,508489.764042,1276,94.5986,171577.427297,0
4460,2025-03-31 02:20:00,1811.51,1812.75,1810.6,1812.75,94.9972,2025-03-31 02:20:59.999,172084.243016,903,53.7955,97451.530489,0
4461,2025-03-31 02:21:00,1812.75,1813.14,1810.62,1810.79,145.7823,2025-03-31 02:21:59.999,264185.151696,1321,63.0035,114183.176083,0
4462,2025-03-31 02:22:00,1810.79,1810.79,1809.19,1809.45,161.6059,2025-03-31 02:22:59.999,292506.786918,1240,71.7459,129849.292394,0
4463,2025-03-31 02:23:00,1809.45,1810.11,1808.37,1808.47,128.3333,2025-03-31 02:23:59.999,232190.163614,978,67.0319,121279.228703,0
4464,2025-03-31 02:24:00,1808.46,1808.46,1806.11,1807.9,240.8506,2025-03-31 02:24:59.999,435218.416557,1237,139.3093,251705.759389,0
4465,2025-03-31 02:25:00,1807.9,1808.72,1806.92,1808.2,189.6298,2025-03-31 02:25:59.999,342802.20257,1055,52.9748,95765.03293,0
4466,2025-03-31 02:26:00,1808.2,1808.35,1807.0,1807.0,72.2602,2025-03-31 02:26:59.999,130636.541091,577,8.2698,14949.188175,0
4467,2025-03-31 02:27:00,1807.0,1807.12,1806.07,1806.67,109.7394,2025-03-31 02:27:59.999,198270.451283,757,54.0316,97617.48205,0
4468,2025-03-31 02:28:00,1806.68,1808.78,1806.61,1808.57,108.3359,2025-03-31 02:28:59.999,195876.502534,630,75.5966,136671.252845,0
4469,2025-03-31 02:29:00,1808.53,1810.06,1808.37,1810.06,365.9143,2025-03-31 02:29:59.999,662025.842374,877,337.3826,610393.725108,0
4470,2025-03-31 02:30:00,1810.06,1811.02,1807.89,1807.89,183.235,2025-03-31 02:30:59.999,331607.179446,1335,76.306,138085.791726,0
4471,2025-03-31 02:31:00,1807.88,1811.12,1807.31,1810.98,117.2924,2025-03-31 02:31:59.999,212169.175665,1315,80.4696,145525.563368,0
4472,2025-03-31 02:32:00,1810.98,1811.5,1809.62,1809.99,139.4455,2025-03-31 02:32:59.999,252494.811914,1360,53.9619,97706.206909,0
4473,2025-03-31 02:33:00,1809.99,1812.6,1809.29,1810.02,381.9117,2025-03-31 02:33:59.999,691755.606049,2011,260.7364,472262.145986,0
4474,2025-03-31 02:34:00,1810.02,1812.22,1809.66,1810.61,380.4461,2025-03-31 02:34:59.999,688935.627858,1280,214.7382,388771.049049,0
4475,2025-03-31 02:35:00,1810.62,1813.62,1810.61,1813.62,121.0863,2025-03-31 02:35:59.999,219461.038034,992,69.8695,126626.770778,0
4476,2025-03-31 02:36:00,1813.63,1813.86,1811.86,1812.71,142.0391,2025-03-31 02:36:59.999,257505.232366,1080,53.9125,97740.132404,0
4477,2025-03-31 02:37:00,1812.7,1813.46,1812.51,1812.72,66.7156,2025-03-31 02:37:59.999,120952.935996,706,36.9853,67050.025137,0
4478,2025-03-31 02:38:00,1812.72,1813.62,1811.98,1811.98,127.1477,2025-03-31 02:38:59.999,230493.891077,975,38.929,70560.525229,0
4479,2025-03-31 02:39:00,1811.97,1811.97,1810.53,1811.12,103.2043,2025-03-31 02:39:59.999,186901.908133,1036,48.0061,86940.786938,0
4480,2025-03-31 02:40:00,1811.12,1811.82,1810.2,1811.41,208.4141,2025-03-31 02:40:59.999,377499.563325,985,67.9845,123115.621915,0
4481,2025-03-31 02:41:00,1811.41,1812.15,1810.08,1811.74,393.7521,2025-03-31 02:41:59.999,713105.631901,1186,289.198,523768.566775,0
4482,2025-03-31 02:42:00,1811.74,1812.78,1811.37,1812.56,119.7242,2025-03-31 02:42:59.999,216957.241419,1011,47.7016,86442.662104,0
4483,2025-03-31 02:43:00,1812.55,1815.23,1812.21,1815.22,194.7373,2025-03-31 02:43:59.999,353170.024942,1328,152.1058,275877.106929,0
4484,2025-03-31 02:44:00,1815.23,1818.83,1815.23,1816.67,1470.0652,2025-03-31 02:44:59.999,2671726.728437,2249,1240.0554,2253728.173746,0
4485,2025-03-31 02:45:00,1816.67,1820.0,1816.67,1818.74,543.2695,2025-03-31 02:45:59.999,988151.663508,1935,371.1593,675052.787473,0
4486,2025-03-31 02:46:00,1818.67,1818.79,1817.82,1817.94,225.2189,2025-03-31 02:46:59.999,409488.994854,689,134.4006,244360.481661,0
4487,2025-03-31 02:47:00,1817.94,1819.12,1816.88,1816.88,136.5166,2025-03-31 02:47:59.999,248194.034472,859,60.7551,110458.668659,0
4488,2025-03-31 02:48:00,1816.87,1819.54,1816.87,1818.38,194.6593,2025-03-31 02:48:59.999,354040.94067,1405,75.7825,137812.920783,0
4489,2025-03-31 02:49:00,1818.37,1819.96,1818.24,1818.51,460.9493,2025-03-31 02:49:59.999,838555.059846,1272,243.4223,442775.300085,0
4490,2025-03-31 02:50:00,1818.51,1823.5,1818.5,1822.09,1452.1012,2025-03-31 02:50:59.999,2645919.329471,3235,1069.8807,1949401.984095,0
4491,2025-03-31 02:51:00,1822.09,1822.09,1815.16,1817.2,772.8308,2025-03-31 02:51:59.999,1405142.309027,2348,334.4005,607897.402851,0
4492,2025-03-31 02:52:00,1817.23,1819.09,1817.23,1818.63,466.4618,2025-03-31 02:52:59.999,848110.199847,1680,190.4456,346206.733362,0
4493,2025-03-31 02:53:00,1818.64,1819.48,1815.71,1815.92,302.5967,2025-03-31 02:53:59.999,549877.349487,1528,83.1605,151110.970176,0
4494,2025-03-31 02:54:00,1815.92,1815.99,1814.61,1814.89,183.714,2025-03-31 02:54:59.999,333535.559918,791,112.4763,204203.596757,0
4495,2025-03-31 02:55:00,1814.88,1815.28,1813.9,1814.81,164.9441,2025-03-31 02:55:59.999,299327.91883,818,71.9749,130602.928139,0
4496,2025-03-31 02:56:00,1814.82,1814.82,1810.34,1811.07,1522.1253,2025-03-31 02:56:59.999,2759065.600719,2211,319.1362,578218.413951,0
4497,2025-03-31 02:57:00,1811.07,1811.11,1810.2,1811.11,134.7836,2025-03-31 02:57:59.999,244033.110624,802,52.9937,95944.759397,0
4498,2025-03-31 02:58:00,1811.11,1813.07,1810.95,1812.8,341.8832,2025-03-31 02:58:59.999,619556.582198,943,278.3754,504447.353392,0
4499,2025-03-31 02:59:00,1812.81,1812.81,1811.64,1811.86,168.2225,2025-03-31 02:59:59.999,304854.211059,457,48.6186,88094.289731,0
4500,2025-03-31 03:00:00,1811.87,1813.22,1811.87,1812.17,296.636,2025-03-31 03:00:59.999,537673.769226,1165,148.7532,269613.72596,0
4501,2025-03-31 03:01:00,1812.18,1813.58,1811.47,1813.57,167.8431,2025-03-31 03:01:59.999,304241.329399,1351,100.7827,182688.226587,0
4502,2025-03-31 03:02:00,1813.56,1814.7,1813.35,1813.35,149.1404,2025-03-31 03:02:59.999,270571.799268,1393,80.1848,145462.021646,0
4503,2025-03-31 03:03:00,1813.35,1815.88,1813.35,1815.73,130.6411,2025-03-31 03:03:59.999,237084.70791,927,95.2934,172907.110465,0
4504,2025-03-31 03:04:00,1815.73,1817.55,1815.73,1817.55,84.5704,2025-03-31 03:04:59.999,153632.037576,843,61.1431,111077.630325,0
4505,2025-03-31 03:05:00,1817.55,1817.55,1815.15,1815.15,166.8579,2025-03-31 03:05:59.999,303062.680697,800,44.1973,80278.922371,0
4506,2025-03-31 03:06:00,1815.15,1816.53,1814.81,1815.59,135.3739,2025-03-31 03:06:59.999,245768.213665,860,97.616,177209.331306,0
4507,2025-03-31 03:07:00,1815.58,1815.59,1812.71,1813.22,379.188,2025-03-31 03:07:59.999,687756.221749,1329,168.973,306379.948395,0
4508,2025-03-31 03:08:00,1813.22,1813.77,1811.81,1811.92,359.0342,2025-03-31 03:08:59.999,650844.449604,1133,125.0616,226689.116134,0
4509,2025-03-31 03:09:00,1811.93,1811.93,1810.1,1810.1,233.4822,2025-03-31 03:09:59.999,422796.576079,823,67.7471,122664.257899,0
4510,2025-03-31 03:10:00,1810.1,1810.27,1808.7,1808.7,193.4209,2025-03-31 03:10:59.999,349980.92945,1160,19.4256,35151.665197,0
4511,2025-03-31 03:11:00,1808.68,1809.99,1807.66,1808.83,363.7451,2025-03-31 03:11:59.999,657953.635563,1685,236.0279,426942.996823,0
4512,2025-03-31 03:12:00,1808.84,1809.82,1807.37,1807.38,285.6201,2025-03-31 03:12:59.999,516677.320994,1123,184.376,333561.221949,0
4513,2025-03-31 03:13:00,1807.37,1808.1,1806.69,1806.69,155.6276,2025-03-31 03:13:59.999,281299.97324,1035,66.9543,121035.152992,0
4514,2025-03-31 03:14:00,1806.69,1807.16,1806.29,1806.94,103.1913,2025-03-31 03:14:59.999,186446.74159,1004,46.9131,84763.253424,0
4515,2025-03-31 03:15:00,1806.93,1807.46,1805.6,1806.6,280.5332,2025-03-31 03:15:59.999,506851.132818,1595,125.3311,226447.803311,0
4516,2025-03-31 03:16:00,1806.61,1808.2,1806.29,1806.29,221.7315,2025-03-31 03:16:59.999,400771.764058,1449,91.63,165610.058397,0
4517,2025-03-31 03:17:00,1806.28,1806.29,1803.03,1804.0,333.4208,2025-03-31 03:17:59.999,601632.795551,2016,134.2698,242239.960408,0
4518,2025-03-31 03:18:00,1803.99,1805.25,1803.16,1804.85,276.527,2025-03-31 03:18:59.999,498876.218288,1498,145.3947,262286.74993,0
4519,2025-03-31 03:19:00,1804.85,1804.85,1802.16,1803.79,369.1124,2025-03-31 03:19:59.999,665669.765667,1587,101.2946,182624.220591,0
4520,2025-03-31 03:20:00,1803.79,1804.18,1802.27,1802.65,688.6992,2025-03-31 03:20:59.999,1241945.822267,1983,81.5572,147058.801991,0
4521,2025-03-31 03:21:00,1802.65,1804.67,1802.65,1804.26,263.9631,2025-03-31 03:21:59.999,476145.194773,1246,164.333,296393.128747,0
4522,2025-03-31 03:22:00,1804.27,1806.63,1804.27,1806.22,197.9445,2025-03-31 03:22:59.999,357404.346152,1269,118.4125,213757.14095,0
4523,2025-03-31 03:23:00,1806.22,1806.22,1804.05,1806.06,193.1248,2025-03-31 03:23:59.999,348573.725869,1393,35.7431,64520.963422,0
4524,2025-03-31 03:24:00,1806.07,1808.97,1806.05,1808.85,388.9607,2025-03-31 03:24:59.999,703242.570164,1179,328.8492,594527.850218,0
4525,2025-03-31 03:25:00,1808.86,1809.25,1808.08,1808.24,181.223,2025-03-31 03:25:59.999,327753.470646,1615,85.6904,154968.541919,0
4526,2025-03-31 03:26:00,1808.23,1809.1,1808.23,1809.09,138.2856,2025-03-31 03:26:59.999,250105.664693,909,93.3599,168852.437997,0
4527,2025-03-31 03:27:00,1809.1,1809.2,1807.9,1809.09,162.654,2025-03-31 03:27:59.999,294209.803814,1327,73.6006,133127.318209,0
4528,2025-03-31 03:28:00,1809.1,1811.87,1809.09,1811.21,396.3772,2025-03-31 03:28:59.999,717614.074164,1438,329.1917,595921.435392,0
4529,2025-03-31 03:29:00,1811.2,1811.76,1811.02,1811.47,64.0385,2025-03-31 03:29:59.999,115995.342896,561,48.3157,87513.737469,0
4530,2025-03-31 03:30:00,1811.47,1813.74,1811.12,1813.21,241.1822,2025-03-31 03:30:59.999,437104.625487,1212,182.8104,331320.238235,0
4531,2025-03-31 03:31:00,1813.2,1814.65,1811.62,1811.62,505.7837,2025-03-31 03:31:59.999,917008.504873,1886,109.8647,199239.660713,0
4532,2025-03-31 03:32:00,1811.61,1812.96,1810.78,1812.53,224.708,2025-03-31 03:32:59.999,407104.094507,1989,113.1838,205064.375135,0
4533,2025-03-31 03:33:00,1812.53,1813.17,1809.63,1809.63,331.4826,2025-03-31 03:33:59.999,600406.957414,1943,77.7525,140870.983265,0
4534,2025-03-31 03:34:00,1809.64,1810.55,1809.34,1809.34,90.9328,2025-03-31 03:34:59.999,164585.464995,792,23.2295,42043.534138,0
4535,2025-03-31 03:35:00,1809.34,1809.5,1807.01,1807.01,196.7865,2025-03-31 03:35:59.999,355783.133329,1105,26.586,48068.260445,0
4536,2025-03-31 03:36:00,1807.02,1808.7,1806.44,1806.44,194.7178,2025-03-31 03:36:59.999,352062.714617,1107,67.6722,122344.959044,0
4537,2025-03-31 03:37:00,1806.45,1807.52,1806.45,1807.07,137.0942,2025-03-31 03:37:59.999,247711.538288,631,59.0727,106727.771017,0
4538,2025-03-31 03:38:00,1807.07,1807.83,1805.94,1807.48,656.638,2025-03-31 03:38:59.999,1186555.958717,1237,299.7068,541588.436321,0
4539,2025-03-31 03:39:00,1807.49,1808.63,1807.03,1807.59,182.5434,2025-03-31 03:39:59.999,330021.214735,1018,56.6518,102417.806313,0
4540,2025-03-31 03:40:00,1807.6,1808.08,1807.0,1807.01,172.4942,2025-03-31 03:40:59.999,311752.454609,629,77.1796,139478.213971,0
4541,2025-03-31 03:41:00,1807.0,1807.08,1804.78,1804.91,293.5155,2025-03-31 03:41:59.999,529971.477487,1057,62.7412,113252.568476,0
4542,2025-03-31 03:42:00,1804.91,1805.59,1804.76,1805.24,187.8406,2025-03-31 03:42:59.999,339068.430928,906,121.8281,219908.079948,0
4543,2025-03-31 03:43:00,1805.24,1806.06,1804.64,1806.04,111.2091,2025-03-31 03:43:59.999,200754.333134,821,47.5919,85914.711947,0
4544,2025-03-31 03:44:00,1806.04,1806.45,1804.62,1804.62,247.7443,2025-03-31 03:44:59.999,447353.281827,937,65.9138,119042.692022,0
4545,2025-03-31 03:45:00,1804.62,1805.1,1803.66,1803.66,226.375,2025-03-31 03:45:59.999,408477.097871,1278,75.3376,135936.702555,0
4546,2025-03-31 03:46:00,1803.67,1804.39,1802.52,1803.14,556.4352,2025-03-31 03:46:59.999,1003477.750082,1454,141.9986,256029.452851,0
4547,2025-03-31 03:47:00,1803.13,1803.13,1801.02,1802.22,336.0025,2025-03-31 03:47:59.999,605472.007554,1700,216.3327,389811.978998,0
4548,2025-03-31 03:48:00,1802.23,1802.58,1797.68,1798.18,850.0452,2025-03-31 03:48:59.999,1529406.649768,3074,309.3715,556413.650581,0
4549,2025-03-31 03:49:00,1798.18,1798.92,1796.31,1798.04,436.6238,2025-03-31 03:49:59.999,784829.332071,2139,186.7248,335585.281199,0
4550,2025-03-31 03:50:00,1798.05,1800.16,1797.56,1800.01,227.9946,2025-03-31 03:50:59.999,410122.461334,1688,99.0674,178196.082865,0
4551,2025-03-31 03:51:00,1800.01,1800.59,1797.93,1798.57,374.9815,2025-03-31 03:51:59.999,674609.868482,1971,123.3619,221916.773457,0
4552,2025-03-31 03:52:00,1798.57,1799.53,1796.63,1797.53,414.8188,2025-03-31 03:52:59.999,745947.714977,1340,205.6564,369802.191206,0
4553,2025-03-31 03:53:00,1797.53,1798.09,1795.53,1796.01,276.1334,2025-03-31 03:53:59.999,496069.035952,1608,87.7658,157642.616688,0
4554,2025-03-31 03:54:00,1796.01,1797.15,1795.41,1796.82,318.5149,2025-03-31 03:54:59.999,572127.543817,1353,94.1018,169024.102487,0
4555,2025-03-31 03:55:00,1796.82,1797.51,1795.63,1796.09,224.4427,2025-03-31 03:55:59.999,403247.654501,1969,101.3452,182068.823603,0
4556,2025-03-31 03:56:00,1796.08,1797.38,1796.08,1796.3,257.6828,2025-03-31 03:56:59.999,462967.486314,1023,56.1699,100914.015712,0
4557,2025-03-31 03:57:00,1796.31,1798.84,1796.3,1798.83,187.4786,2025-03-31 03:57:59.999,336950.638747,1997,125.0845,224833.934917,0
4558,2025-03-31 03:58:00,1798.84,1798.99,1797.94,1798.23,135.6606,2025-03-31 03:58:59.999,243973.651427,675,30.4948,54834.009946,0
4559,2025-03-31 03:59:00,1798.24,1798.51,1797.75,1798.32,101.4563,2025-03-31 03:59:59.999,182421.861235,702,33.8098,60789.91201,0
4560,2025-03-31 04:00:00,1798.32,1800.78,1798.03,1800.62,197.7969,2025-03-31 04:00:59.999,355927.863058,1917,75.8424,136465.547586,0
4561,2025-03-31 04:01:00,1800.62,1801.51,1800.24,1800.79,326.7944,2025-03-31 04:01:59.999,588503.03326,1352,217.4826,391644.474181,0
4562,2025-03-31 04:02:00,1800.79,1803.7,1800.68,1802.03,264.5232,2025-03-31 04:02:59.999,476739.155174,1307,119.6883,215679.271227,0
4563,2025-03-31 04:03:00,1802.03,1802.91,1801.01,1802.9,124.0367,2025-03-31 04:03:59.999,223453.603336,1016,98.3256,177134.719138,0
4564,2025-03-31 04:04:00,1802.9,1804.77,1802.42,1803.42,201.6531,2025-03-31 04:04:59.999,363748.99267,1538,125.3787,226187.114467,0
4565,2025-03-31 04:05:00,1803.41,1805.06,1803.41,1803.64,236.1049,2025-03-31 04:05:59.999,426004.151756,2257,128.5457,231922.066322,0
4566,2025-03-31 04:06:00,1803.65,1804.64,1802.45,1802.87,230.3338,2025-03-31 04:06:59.999,415448.569079,1660,32.4428,58513.086427,0
4567,2025-03-31 04:07:00,1802.89,1803.76,1800.94,1802.61,175.2862,2025-03-31 04:07:59.999,315861.28779,1308,63.7337,114825.531511,0
4568,2025-03-31 04:08:00,1802.61,1804.05,1802.61,1802.74,135.8913,2025-03-31 04:08:59.999,245039.143701,1289,44.4412,80135.331402,0
4569,2025-03-31 04:09:00,1802.74,1805.18,1802.67,1804.7,100.622,2025-03-31 04:09:59.999,181529.12891,1291,65.6657,118438.170616,0
4570,2025-03-31 04:10:00,1804.7,1804.7,1803.9,1804.66,112.7388,2025-03-31 04:10:59.999,203401.18615,877,25.0189,45138.348912,0
4571,2025-03-31 04:11:00,1804.66,1805.06,1803.35,1803.39,116.3402,2025-03-31 04:11:59.999,209891.39385,813,38.9962,70363.244731,0
4572,2025-03-31 04:12:00,1803.38,1803.38,1801.6,1801.6,126.8751,2025-03-31 04:12:59.999,228699.307125,812,41.6721,75112.397509,0
4573,2025-03-31 04:13:00,1801.6,1802.03,1801.15,1801.96,98.1217,2025-03-31 04:13:59.999,176770.81983,779,59.3181,106856.710097,0
4574,2025-03-31 04:14:00,1801.96,1802.13,1801.17,1802.13,222.0135,2025-03-31 04:14:59.999,400014.113045,928,57.1532,102962.735362,0
4575,2025-03-31 04:15:00,1802.13,1802.44,1800.36,1801.44,137.2227,2025-03-31 04:15:59.999,247202.488353,1514,69.1097,124503.765707,0
4576,2025-03-31 04:16:00,1801.44,1802.0,1799.26,1799.26,215.5974,2025-03-31 04:16:59.999,388215.181068,1799,29.9191,53893.959881,0
4577,2025-03-31 04:17:00,1799.26,1799.26,1796.94,1798.9,254.4857,2025-03-31 04:17:59.999,457556.183329,1670,79.421,142764.374342,0
4578,2025-03-31 04:18:00,1798.89,1798.9,1795.73,1795.76,299.7749,2025-03-31 04:18:59.999,538544.234758,1685,58.2597,104675.48138,0
4579,2025-03-31 04:19:00,1795.76,1797.92,1794.92,1797.18,345.5224,2025-03-31 04:19:59.999,620641.446522,1817,180.9782,324968.851089,0
4580,2025-03-31 04:20:00,1797.17,1798.59,1796.64,1797.92,196.7835,2025-03-31 04:20:59.999,353702.235701,1722,59.9369,107734.393343,0
4581,2025-03-31 04:21:00,1797.92,1798.78,1797.25,1797.42,104.3967,2025-03-31 04:21:59.999,187717.501611,1697,48.1287,86528.291858,0
4582,2025-03-31 04:22:00,1797.42,1797.42,1792.9,1792.91,723.7337,2025-03-31 04:22:59.999,1298364.336466,2963,124.1864,222812.634022,0
4583,2025-03-31 04:23:00,1792.91,1794.73,1792.91,1794.66,467.6486,2025-03-31 04:23:59.999,838933.357983,1733,247.8707,444666.188109,0
4584,2025-03-31 04:24:00,1794.66,1795.6,1793.75,1795.25,194.1912,2025-03-31 04:24:59.999,348496.309772,1127,135.7926,243696.021968,0
4585,2025-03-31 04:25:00,1795.26,1795.26,1794.11,1794.28,277.1929,2025-03-31 04:25:59.999,497522.174578,1266,56.4076,101225.332666,0
4586,2025-03-31 04:26:00,1794.27,1797.4,1794.27,1797.21,169.1197,2025-03-31 04:26:59.999,303752.459744,1156,106.6224,191458.758858,0
4587,2025-03-31 04:27:00,1797.21,1798.0,1795.94,1796.12,268.832,2025-03-31 04:27:59.999,483143.887882,1328,69.5288,124956.226044,0
4588,2025-03-31 04:28:00,1796.11,1797.14,1796.11,1796.96,86.9389,2025-03-31 04:28:59.999,156197.248462,1610,36.0465,64754.244175,0
4589,2025-03-31 04:29:00,1796.97,1798.98,1796.6,1798.85,153.5439,2025-03-31 04:29:59.999,276062.009032,965,84.2218,151437.373471,0
4590,2025-03-31 04:30:00,1798.86,1799.52,1798.54,1798.54,255.705,2025-03-31 04:30:59.999,460046.295736,1310,92.6165,166625.535729,0
4591,2025-03-31 04:31:00,1798.55,1799.18,1797.41,1798.38,116.031,2025-03-31 04:31:59.999,208653.425818,1617,67.2832,120983.172681,0
4592,2025-03-31 04:32:00,1798.38,1800.8,1798.38,1799.53,221.1146,2025-03-31 04:32:59.999,397972.537917,1635,91.3859,164449.257099,0
4593,2025-03-31 04:33:00,1799.52,1799.9,1798.41,1799.45,189.8906,2025-03-31 04:33:59.999,341713.077839,1166,132.4368,238331.845732,0
4594,2025-03-31 04:34:00,1799.46,1800.43,1799.14,1800.43,104.6849,2025-03-31 04:34:59.999,188406.822024,973,30.0579,54097.41989,0
4595,2025-03-31 04:35:00,1800.44,1800.51,1798.37,1799.81,156.3794,2025-03-31 04:35:59.999,281423.967784,1203,58.9679,106106.819361,0
4596,2025-03-31 04:36:00,1799.81,1800.25,1798.64,1799.0,215.1168,2025-03-31 04:36:59.999,387109.41267,931,54.0606,97259.057477,0
4597,2025-03-31 04:37:00,1799.0,1799.9,1798.7,1799.9,134.1609,2025-03-31 04:37:59.999,241425.281874,1056,49.5188,89102.701107,0
4598,2025-03-31 04:38:00,1799.9,1804.17,1799.72,1803.17,459.912,2025-03-31 04:38:59.999,828768.53661,1948,361.8567,651986.023104,0
4599,2025-03-31 04:39:00,1803.17,1804.62,1803.17,1804.33,258.9893,2025-03-31 04:39:59.999,467180.679154,1002,196.1758,353853.14376,0
4600,2025-03-31 04:40:00,1804.33,1806.51,1804.33,1805.91,416.8966,2025-03-31 04:40:59.999,752681.544072,1266,306.9367,554105.177243,0
4601,2025-03-31 04:41:00,1805.91,1807.0,1804.87,1804.87,153.2885,2025-03-31 04:41:59.999,276787.100455,1347,81.1765,146591.891343,0
4602,2025-03-31 04:42:00,1804.87,1805.78,1804.65,1805.01,167.9702,2025-03-31 04:42:59.999,303201.594759,838,53.9825,97439.783972,0
4603,2025-03-31 04:43:00,1805.01,1805.71,1804.54,1804.54,237.8727,2025-03-31 04:43:59.999,429351.207017,859,68.4948,123618.156438,0
4604,2025-03-31 04:44:00,1804.55,1805.31,1804.24,1805.3,242.7883,2025-03-31 04:44:59.999,438191.105826,672,194.1456,350391.437622,0
4605,2025-03-31 04:45:00,1805.31,1809.1,1805.31,1808.41,371.5878,2025-03-31 04:45:59.999,671621.040613,2032,295.8328,534650.543312,0
4606,2025-03-31 04:46:00,1808.4,1808.4,1806.5,1806.87,185.7025,2025-03-31 04:46:59.999,335669.327239,1027,58.5249,105795.210439,0
4607,2025-03-31 04:47:00,1806.87,1807.33,1805.81,1807.08,139.6792,2025-03-31 04:47:59.999,252347.317501,1089,63.2121,114187.680944,0
4608,2025-03-31 04:48:00,1807.08,1807.08,1804.89,1804.89,195.5128,2025-03-31 04:48:59.999,353115.556736,1287,52.2991,94456.40708,0
4609,2025-03-31 04:49:00,1804.9,1806.54,1804.9,1805.75,138.6625,2025-03-31 04:49:59.999,250364.309189,1370,108.9949,196787.486703,0
4610,2025-03-31 04:50:00,1805.76,1805.81,1805.18,1805.64,154.4184,2025-03-31 04:50:59.999,278796.778207,692,75.3608,136057.059596,0
4611,2025-03-31 04:51:00,1805.65,1805.65,1801.13,1801.37,292.101,2025-03-31 04:51:59.999,526693.007154,1393,67.4539,121595.795152,0
4612,2025-03-31 04:52:00,1801.37,1804.03,1801.36,1803.65,98.2696,2025-03-31 04:52:59.999,177159.751928,900,56.9011,102542.190409,0
4613,2025-03-31 04:53:00,1803.66,1804.18,1803.65,1803.83,58.2264,2025-03-31 04:53:59.999,105034.185266,472,37.9246,68409.369008,0
4614,2025-03-31 04:54:00,1803.84,1804.98,1803.84,1804.86,52.721,2025-03-31 04:54:59.999,95134.150011,659,45.2125,81584.853008,0
4615,2025-03-31 04:55:00,1804.87,1804.87,1803.11,1803.11,209.1461,2025-03-31 04:55:59.999,377282.604172,657,45.9639,82915.721233,0
4616,2025-03-31 04:56:00,1803.11,1805.17,1803.11,1805.17,80.0389,2025-03-31 04:56:59.999,144404.621847,830,54.6136,98518.084209,0
4617,2025-03-31 04:57:00,1805.17,1806.03,1804.5,1804.68,217.6896,2025-03-31 04:57:59.999,392949.738506,849,31.7515,57316.979043,0
4618,2025-03-31 04:58:00,1804.69,1805.75,1804.69,1805.43,37.5552,2025-03-31 04:58:59.999,67796.451814,678,23.7506,42875.152215,0
4619,2025-03-31 04:59:00,1805.44,1805.59,1804.93,1804.94,116.1915,2025-03-31 04:59:59.999,209764.395128,488,46.9965,84843.333927,0
4620,2025-03-31 05:00:00,1804.94,1806.19,1804.27,1805.88,73.0907,2025-03-31 05:00:59.999,131952.851849,1499,41.8628,75579.672874,0
4621,2025-03-31 05:01:00,1805.88,1806.7,1805.63,1806.45,382.4734,2025-03-31 05:01:59.999,690746.229314,1423,186.7162,337217.081517,0
4622,2025-03-31 05:02:00,1806.45,1808.92,1806.45,1808.91,212.3295,2025-03-31 05:02:59.999,383821.800331,1151,174.1633,314843.907473,0
4623,2025-03-31 05:03:00,1808.91,1810.54,1808.51,1810.26,214.0135,2025-03-31 05:03:59.999,387308.55782,1533,166.7013,301675.909875,0
4624,2025-03-31 05:04:00,1810.27,1810.66,1808.92,1808.97,428.7578,2025-03-31 05:04:59.999,776031.041719,1395,181.421,328388.785649,0
4625,2025-03-31 05:05:00,1808.97,1811.65,1808.97,1811.63,275.1471,2025-03-31 05:05:59.999,498229.267432,1178,231.6036,419418.217447,0
4626,2025-03-31 05:06:00,1811.63,1813.14,1811.21,1813.0,736.1244,2025-03-31 05:06:59.999,1334079.513982,1953,647.9549,1174257.406564,0
4627,2025-03-31 05:07:00,1813.0,1813.0,1811.24,1811.42,141.1349,2025-03-31 05:07:59.999,255735.952452,826,35.1533,63693.736299,0
4628,2025-03-31 05:08:00,1811.42,1812.51,1811.29,1812.43,41.444,2025-03-31 05:08:59.999,75094.526321,690,23.0271,41721.156863,0
4629,2025-03-31 05:09:00,1812.44,1813.68,1810.51,1810.51,352.3302,2025-03-31 05:09:59.999,638609.225176,1376,154.681,280377.047904,0
4630,2025-03-31 05:10:00,1810.52,1810.91,1809.6,1810.39,224.6407,2025-03-31 05:10:59.999,406659.536007,1135,98.1,177561.682172,0
4631,2025-03-31 05:11:00,1810.38,1810.98,1809.54,1810.29,171.3666,2025-03-31 05:11:59.999,310207.026566,1293,99.3395,179802.931271,0
4632,2025-03-31 05:12:00,1810.29,1812.21,1809.96,1812.21,106.7607,2025-03-31 05:12:59.999,193324.52155,1094,82.2613,148963.779835,0
4633,2025-03-31 05:13:00,1812.22,1812.83,1811.56,1812.69,217.7396,2025-03-31 05:13:59.999,394611.122887,822,139.0952,252080.090569,0
4634,2025-03-31 05:14:00,1812.74,1812.96,1812.21,1812.66,194.2693,2025-03-31 05:14:59.999,352122.853435,715,22.3637,40532.537828,0
4635,2025-03-31 05:15:00,1812.69,1812.89,1811.12,1811.12,180.3541,2025-03-31 05:15:59.999,326833.165238,1510,94.3669,171022.597527,0
4636,2025-03-31 05:16:00,1811.12,1812.5,1810.72,1812.49,169.9998,2025-03-31 05:16:59.999,307984.316222,1162,123.5417,223849.076376,0
4637,2025-03-31 05:17:00,1812.5,1812.91,1807.65,1807.8,415.6599,2025-03-31 05:17:59.999,752308.71115,2166,115.7948,209575.686503,0
4638,2025-03-31 05:18:00,1807.81,1808.36,1802.49,1807.19,1412.0972,2025-03-31 05:18:59.999,2549191.073455,5345,714.4513,1289680.812353,0
4639,2025-03-31 05:19:00,1807.19,1809.79,1807.19,1809.67,139.8741,2025-03-31 05:19:59.999,252983.084139,1485,63.0356,114006.105376,0
4640,2025-03-31 05:20:00,1809.64,1810.85,1809.41,1810.67,77.0394,2025-03-31 05:20:59.999,139448.066871,1146,44.3346,80245.971744,0
4641,2025-03-31 05:21:00,1810.67,1811.71,1809.7,1810.23,446.8958,2025-03-31 05:21:59.999,809321.410182,1458,136.3382,246899.251697,0
4642,2025-03-31 05:22:00,1810.24,1811.21,1810.24,1810.69,151.1485,2025-03-31 05:22:59.999,273695.15147,744,105.3878,190833.52154,0
4643,2025-03-31 05:23:00,1810.69,1811.29,1810.3,1811.12,153.2611,2025-03-31 05:23:59.999,277543.508071,798,47.3442,85735.836575,0
4644,2025-03-31 05:24:00,1811.11,1812.65,1811.11,1812.26,83.9049,2025-03-31 05:24:59.999,152021.037267,784,39.7092,71949.73112,0
4645,2025-03-31 05:25:00,1812.27,1812.46,1812.01,1812.46,146.0022,2025-03-31 05:25:59.999,264595.804618,545,89.5903,162363.321565,0
4646,2025-03-31 05:26:00,1812.46,1812.66,1811.2,1811.21,130.8703,2025-03-31 05:26:59.999,237124.642817,1205,19.0706,34554.24254,0
4647,2025-03-31 05:27:00,1811.2,1812.18,1811.2,1812.01,68.4346,2025-03-31 05:27:59.999,123987.461008,598,26.6867,48346.652191,0
4648,2025-03-31 05:28:00,1812.0,1812.79,1811.31,1811.31,127.5983,2025-03-31 05:28:59.999,231222.611727,781,12.3317,22348.648739,0
4649,2025-03-31 05:29:00,1811.31,1811.56,1809.68,1809.7,113.4096,2025-03-31 05:29:59.999,205319.222299,798,13.2586,24011.457574,0
4650,2025-03-31 05:30:00,1809.7,1810.26,1808.79,1809.17,131.2988,2025-03-31 05:30:59.999,237578.565809,705,82.6171,149489.325886,0
4651,2025-03-31 05:31:00,1809.17,1809.97,1809.05,1809.97,86.7088,2025-03-31 05:31:59.999,156904.701669,912,68.5894,124119.263846,0
4652,2025-03-31 05:32:00,1809.97,1810.2,1808.44,1809.09,163.5005,2025-03-31 05:32:59.999,295769.351531,810,96.5754,174685.304569,0
4653,2025-03-31 05:33:00,1809.1,1809.67,1807.76,1808.02,201.9635,2025-03-31 05:33:59.999,365250.551184,1032,44.6836,80812.163904,0
4654,2025-03-31 05:34:00,1808.02,1808.29,1807.93,1807.95,68.7278,2025-03-31 05:34:59.999,124264.258027,396,42.1946,76289.333114,0
4655,2025-03-31 05:35:00,1807.95,1808.48,1807.71,1807.89,140.2019,2025-03-31 05:35:59.999,253485.688681,701,107.6853,194691.20355,0
4656,2025-03-31 05:36:00,1807.9,1807.9,1806.07,1807.6,570.2882,2025-03-31 05:36:59.999,1030232.133233,1270,260.4329,470446.996926,0
4657,2025-03-31 05:37:00,1807.6,1808.27,1806.73,1807.08,157.2493,2025-03-31 05:37:59.999,284264.496037,836,68.1836,123265.077597,0
4658,2025-03-31 05:38:00,1807.08,1807.6,1807.07,1807.6,108.828,2025-03-31 05:38:59.999,196680.03457,751,61.504,111153.139047,0
4659,2025-03-31 05:39:00,1807.6,1807.6,1806.42,1807.48,257.4489,2025-03-31 05:39:59.999,465246.764885,784,84.9399,153467.251582,0
4660,2025-03-31 05:40:00,1807.48,1808.75,1807.37,1808.66,43.6899,2025-03-31 05:40:59.999,78986.517549,506,37.5421,67871.75506,0
4661,2025-03-31 05:41:00,1808.65,1808.65,1807.69,1807.7,78.3841,2025-03-31 05:41:59.999,141735.531252,484,13.8627,25066.019036,0
4662,2025-03-31 05:42:00,1807.7,1807.99,1807.46,1807.95,46.5047,2025-03-31 05:42:59.999,84063.949444,632,13.2425,23939.799875,0
4663,2025-03-31 05:43:00,1807.95,1809.64,1807.52,1809.64,86.756,2025-03-31 05:43:59.999,156883.080511,676,57.8162,104566.427542,0
4664,2025-03-31 05:44:00,1809.64,1810.15,1809.64,1810.11,92.5924,2025-03-31 05:44:59.999,167596.221819,432,70.0305,126757.576348,0
4665,2025-03-31 05:45:00,1810.1,1810.91,1810.1,1810.8,80.5237,2025-03-31 05:45:59.999,145798.288872,586,36.937,66869.319062,0
4666,2025-03-31 05:46:00,1810.8,1811.3,1810.22,1810.22,109.7362,2025-03-31 05:46:59.999,198719.63291,584,36.1187,65410.316428,0
4667,2025-03-31 05:47:00,1810.22,1811.59,1810.01,1810.72,105.314,2025-03-31 05:47:59.999,190696.581594,748,26.887,48686.234174,0
4668,2025-03-31 05:48:00,1810.71,1811.0,1809.4,1810.11,103.3411,2025-03-31 05:48:59.999,187037.453634,681,20.7313,37526.292853,0
4669,2025-03-31 05:49:00,1810.11,1810.24,1808.4,1808.73,88.4137,2025-03-31 05:49:59.999,159978.04255,855,15.2479,27585.493694,0
4670,2025-03-31 05:50:00,1808.74,1808.74,1808.0,1808.65,93.9307,2025-03-31 05:50:59.999,169849.038637,593,59.5117,107604.650608,0
4671,2025-03-31 05:51:00,1808.65,1810.2,1808.57,1810.0,75.8853,2025-03-31 05:51:59.999,137329.864051,604,31.0807,56239.008379,0
4672,2025-03-31 05:52:00,1809.99,1809.99,1809.1,1809.15,122.2258,2025-03-31 05:52:59.999,221182.965706,598,45.0759,81555.735394,0
4673,2025-03-31 05:53:00,1809.15,1810.11,1808.95,1809.33,116.3618,2025-03-31 05:53:59.999,210559.163589,668,69.3702,125529.309524,0
4674,2025-03-31 05:54:00,1809.33,1809.33,1808.09,1808.62,181.7653,2025-03-31 05:54:59.999,328755.310638,957,95.6846,173050.740276,0
4675,2025-03-31 05:55:00,1808.62,1809.2,1808.61,1809.1,44.3998,2025-03-31 05:55:59.999,80315.960205,473,31.1604,56364.660474,0
4676,2025-03-31 05:56:00,1809.1,1809.1,1808.63,1809.02,44.2206,2025-03-31 05:56:59.999,79990.760389,352,9.588,17342.132953,0
4677,2025-03-31 05:57:00,1808.99,1809.59,1808.08,1808.9,170.8749,2025-03-31 05:57:59.999,309051.312122,777,51.2213,92652.452534,0
4678,2025-03-31 05:58:00,1808.91,1808.97,1808.43,1808.44,155.4155,2025-03-31 05:58:59.999,281123.555683,366,63.1952,114310.069277,0
4679,2025-03-31 05:59:00,1808.43,1809.16,1808.19,1809.15,49.5698,2025-03-31 05:59:59.999,89655.035667,350,35.3309,63904.88049,0
4680,2025-03-31 06:00:00,1809.16,1811.51,1809.16,1811.34,397.8338,2025-03-31 06:00:59.999,720298.894053,1385,267.1889,483728.713668,0
4681,2025-03-31 06:01:00,1811.34,1811.84,1809.45,1809.46,180.9473,2025-03-31 06:01:59.999,327730.603064,2637,33.3067,60326.284513,0
4682,2025-03-31 06:02:00,1809.45,1810.11,1808.47,1809.19,230.7014,2025-03-31 06:02:59.999,417391.503,1066,77.4689,140130.479173,0
4683,2025-03-31 06:03:00,1809.2,1810.21,1809.06,1809.28,351.6612,2025-03-31 06:03:59.999,636503.349781,782,42.4315,76784.63427,0
4684,2025-03-31 06:04:00,1809.28,1809.28,1806.27,1806.9,168.2537,2025-03-31 06:04:59.999,304186.925495,1048,83.5259,150999.156914,0
4685,2025-03-31 06:05:00,1806.91,1807.04,1806.35,1806.83,116.2454,2025-03-31 06:05:59.999,210002.546167,679,49.9456,90228.675881,0
4686,2025-03-31 06:06:00,1806.84,1807.07,1806.12,1806.56,199.376,2025-03-31 06:06:59.999,360214.180565,702,66.927,120895.468178,0
4687,2025-03-31 06:07:00,1806.56,1806.56,1804.52,1805.0,316.6134,2025-03-31 06:07:59.999,571555.740059,1535,111.9941,202133.703245,0
4688,2025-03-31 06:08:00,1805.0,1805.68,1804.91,1805.56,97.1991,2025-03-31 06:08:59.999,175462.770267,832,68.2644,123225.937016,0
4689,2025-03-31 06:09:00,1805.57,1808.18,1805.57,1808.14,234.9142,2025-03-31 06:09:59.999,424625.938396,915,208.228,376378.896333,0
4690,2025-03-31 06:10:00,1808.15,1808.56,1808.14,1808.55,179.1842,2025-03-31 06:10:59.999,323996.696941,411,138.7108,250814.395235,0
4691,2025-03-31 06:11:00,1808.56,1810.0,1808.55,1810.0,79.4296,2025-03-31 06:11:59.999,143715.373672,686,69.598,125924.635421,0
4692,2025-03-31 06:12:00,1810.0,1810.0,1807.71,1807.71,115.633,2025-03-31 06:12:59.999,209210.066653,569,8.6129,15584.414121,0
4693,2025-03-31 06:13:00,1807.71,1807.71,1805.37,1805.38,88.7357,2025-03-31 06:13:59.999,160279.534765,969,23.5598,42554.228739,0
4694,2025-03-31 06:14:00,1805.37,1806.29,1805.17,1805.17,236.7625,2025-03-31 06:14:59.999,427468.621428,720,181.2734,327283.57086,0
4695,2025-03-31 06:15:00,1805.17,1806.35,1804.79,1806.25,234.155,2025-03-31 06:15:59.999,422741.673461,1241,141.8595,256132.954277,0
4696,2025-03-31 06:16:00,1806.26,1807.35,1805.8,1805.8,224.3332,2025-03-31 06:16:59.999,405318.249258,1336,52.245,94402.106224,0
4697,2025-03-31 06:17:00,1805.81,1806.18,1805.17,1805.91,122.0568,2025-03-31 06:17:59.999,220384.378331,873,93.4391,168707.108508,0
4698,2025-03-31 06:18:00,1805.91,1806.4,1805.05,1806.06,162.4477,2025-03-31 06:18:59.999,293401.645713,961,33.9515,61306.632887,0
4699,2025-03-31 06:19:00,1806.07,1807.07,1804.45,1804.45,256.1043,2025-03-31 06:19:59.999,462518.62409,1591,47.0411,84960.206061,0
4700,2025-03-31 06:20:00,1804.45,1807.19,1803.32,1806.21,1109.9886,2025-03-31 06:20:59.999,2003226.046926,2239,424.0605,765511.102955,0
4701,2025-03-31 06:21:00,1806.21,1806.34,1805.05,1805.32,214.4849,2025-03-31 06:21:59.999,387306.678825,1401,77.0108,139045.223742,0
4702,2025-03-31 06:22:00,1805.33,1808.2,1805.05,1807.97,146.7069,2025-03-31 06:22:59.999,265065.519025,1117,112.474,203247.558878,0
4703,2025-03-31 06:23:00,1807.97,1807.97,1805.31,1806.24,306.7649,2025-03-31 06:23:59.999,554249.05026,1074,43.5003,78585.363918,0
4704,2025-03-31 06:24:00,1806.24,1808.83,1806.23,1806.38,545.5643,2025-03-31 06:24:59.999,986131.45275,1317,312.1009,564193.656986,0
4705,2025-03-31 06:25:00,1806.37,1806.38,1803.96,1803.96,169.6764,2025-03-31 06:25:59.999,306319.687598,1459,31.4631,56803.031476,0
4706,2025-03-31 06:26:00,1803.97,1803.97,1803.16,1803.17,57.6733,2025-03-31 06:26:59.999,104019.653011,741,21.9467,39582.329738,0
4707,2025-03-31 06:27:00,1803.17,1803.37,1801.84,1801.84,266.1577,2025-03-31 06:27:59.999,479772.438745,969,174.4782,314484.626473,0
4708,2025-03-31 06:28:00,1801.84,1803.04,1801.52,1801.66,142.9622,2025-03-31 06:28:59.999,257606.474585,1346,117.5402,211797.150814,0
4709,2025-03-31 06:29:00,1801.67,1802.53,1801.66,1802.24,97.84,2025-03-31 06:29:59.999,176333.492216,621,44.3663,79954.429928,0
4710,2025-03-31 06:30:00,1802.24,1802.87,1799.44,1801.16,408.2293,2025-03-31 06:30:59.999,735344.464689,1884,184.1326,331701.787716,0
4711,2025-03-31 06:31:00,1801.15,1803.03,1801.15,1803.03,82.4651,2025-03-31 06:31:59.999,148617.750338,796,68.4787,123412.47612,0
4712,2025-03-31 06:32:00,1803.04,1804.17,1803.04,1803.24,188.4669,2025-03-31 06:32:59.999,339942.522177,1066,101.0898,182320.357489,0
4713,2025-03-31 06:33:00,1803.24,1804.17,1803.24,1803.99,45.7476,2025-03-31 06:33:59.999,82515.637448,546,36.9915,66720.731159,0
4714,2025-03-31 06:34:00,1804.0,1804.87,1803.91,1804.19,319.0579,2025-03-31 06:34:59.999,575618.760358,935,191.9441,346281.527339,0
4715,2025-03-31 06:35:00,1804.19,1804.75,1804.05,1804.75,123.7186,2025-03-31 06:35:59.999,223213.836622,597,62.6177,112976.104341,0
4716,2025-03-31 06:36:00,1804.75,1804.99,1800.15,1800.15,295.8362,2025-03-31 06:36:59.999,533189.075422,1425,85.1458,153327.339715,0
4717,2025-03-31 06:37:00,1800.16,1801.78,1799.65,1800.82,119.2394,2025-03-31 06:37:59.999,214715.28144,2268,48.3447,87046.474821,0
4718,2025-03-31 06:38:00,1800.82,1802.62,1800.82,1802.38,53.8479,2025-03-31 06:38:59.999,97021.356875,971,36.135,65102.012632,0
4719,2025-03-31 06:39:00,1802.39,1803.0,1801.15,1801.29,117.0958,2025-03-31 06:39:59.999,211042.991911,1168,14.5347,26195.965445,0
4720,2025-03-31 06:40:00,1801.3,1801.99,1800.5,1801.78,83.37,2025-03-31 06:40:59.999,150168.174155,880,53.8099,96924.339995,0
4721,2025-03-31 06:41:00,1801.78,1804.53,1801.77,1804.35,213.6464,2025-03-31 06:41:59.999,385280.921179,1154,172.9005,311814.65341,0
4722,2025-03-31 06:42:00,1804.36,1805.34,1804.05,1805.18,177.9444,2025-03-31 06:42:59.999,321165.475153,715,111.9354,202004.704184,0
4723,2025-03-31 06:43:00,1805.17,1805.78,1804.43,1805.77,94.2909,2025-03-31 06:43:59.999,170200.546063,701,77.0855,139145.084461,0
4724,2025-03-31 06:44:00,1805.77,1805.82,1805.25,1805.26,95.6727,2025-03-31 06:44:59.999,172740.143729,677,17.0105,30713.327144,0
4725,2025-03-31 06:45:00,1805.26,1805.74,1804.48,1805.74,140.7121,2025-03-31 06:45:59.999,253990.445597,1490,99.286,179210.915542,0
4726,2025-03-31 06:46:00,1805.74,1807.19,1805.17,1805.18,201.5949,2025-03-31 06:46:59.999,364115.655224,1243,73.7858,133280.417979,0
4727,2025-03-31 06:47:00,1805.17,1805.18,1802.02,1802.02,248.9035,2025-03-31 06:47:59.999,448889.857994,1983,86.3139,155690.649379,0
4728,2025-03-31 06:48:00,1802.03,1803.88,1801.94,1803.54,138.299,2025-03-31 06:48:59.999,249369.566025,986,60.7265,109481.880951,0
4729,2025-03-31 06:49:00,1803.54,1803.8,1801.84,1802.35,100.9532,2025-03-31 06:49:59.999,182020.133208,893,42.4985,76634.587037,0
4730,2025-03-31 06:50:00,1802.34,1803.04,1802.01,1802.85,67.0886,2025-03-31 06:50:59.999,120919.190008,697,38.5229,69429.513407,0
4731,2025-03-31 06:51:00,1802.86,1802.86,1801.44,1801.44,173.7711,2025-03-31 06:51:59.999,313176.147855,827,41.2789,74389.510457,0
4732,2025-03-31 06:52:00,1801.45,1801.76,1801.04,1801.39,79.377,2025-03-31 06:52:59.999,142983.591021,1025,25.2436,45473.643997,0
4733,2025-03-31 06:53:00,1801.4,1802.8,1801.4,1802.51,87.7675,2025-03-31 06:53:59.999,158195.14903,631,24.8692,44819.202573,0
4734,2025-03-31 06:54:00,1802.51,1802.51,1801.31,1801.68,126.5404,2025-03-31 06:54:59.999,228003.518586,521,66.8034,120361.223722,0
4735,2025-03-31 06:55:00,1801.67,1802.12,1801.49,1801.88,77.1217,2025-03-31 06:55:59.999,138960.048277,663,39.7454,71615.068066,0
4736,2025-03-31 06:56:00,1801.87,1803.9,1801.87,1803.78,146.2042,2025-03-31 06:56:59.999,263598.471585,839,91.8299,165536.854106,0
4737,2025-03-31 06:57:00,1803.77,1803.85,1803.16,1803.59,103.1479,2025-03-31 06:57:59.999,186036.358732,633,26.3588,47536.152779,0
4738,2025-03-31 06:58:00,1803.59,1803.87,1802.87,1803.86,194.1286,2025-03-31 06:58:59.999,350059.222631,1053,146.5636,264282.843631,0
4739,2025-03-31 06:59:00,1803.87,1804.09,1803.86,1804.09,105.6627,2025-03-31 06:59:59.999,190607.136199,303,81.6957,147370.076489,0
4740,2025-03-31 07:00:00,1804.08,1805.5,1803.54,1805.07,399.6729,2025-03-31 07:00:59.999,721253.515612,1701,248.7728,448954.524697,0
4741,2025-03-31 07:01:00,1805.08,1805.08,1802.84,1804.89,123.9087,2025-03-31 07:01:59.999,223511.382279,1409,50.984,91959.074608,0
4742,2025-03-31 07:02:00,1804.89,1807.95,1804.89,1807.08,270.326,2025-03-31 07:02:59.999,488431.734782,1653,161.944,292599.572075,0
4743,2025-03-31 07:03:00,1807.07,1807.6,1805.93,1806.45,132.6906,2025-03-31 07:03:59.999,239739.35684,1309,48.7571,88084.864476,0
4744,2025-03-31 07:04:00,1806.45,1809.73,1806.31,1809.01,647.0051,2025-03-31 07:04:59.999,1170378.342569,1882,479.9273,868137.5498,0
4745,2025-03-31 07:05:00,1809.01,1810.7,1808.98,1809.99,167.0013,2025-03-31 07:05:59.999,302250.123754,1375,109.6651,198473.572914,0
4746,2025-03-31 07:06:00,1809.99,1810.22,1808.3,1808.3,151.4221,2025-03-31 07:06:59.999,273992.024663,1284,47.5369,86020.997199,0
4747,2025-03-31 07:07:00,1808.29,1809.1,1806.44,1806.76,166.6203,2025-03-31 07:07:59.999,301226.382734,1346,60.2218,108886.616842,0
4748,2025-03-31 07:08:00,1806.76,1807.08,1805.05,1805.24,155.9842,2025-03-31 07:08:59.999,281728.020319,1188,51.9726,93869.754919,0
4749,2025-03-31 07:09:00,1805.24,1805.24,1801.36,1802.84,402.5097,2025-03-31 07:09:59.999,725653.596957,2135,200.8964,362092.094203,0
4750,2025-03-31 07:10:00,1802.84,1802.84,1800.1,1801.03,167.5213,2025-03-31 07:10:59.999,301697.911101,1343,28.3442,51037.785415,0
4751,2025-03-31 07:11:00,1801.03,1801.03,1799.29,1799.9,439.563,2025-03-31 07:11:59.999,791192.64476,1458,196.4109,353522.578346,0
4752,2025-03-31 07:12:00,1799.9,1802.73,1799.81,1799.94,242.2102,2025-03-31 07:12:59.999,436178.103136,1377,55.5809,100103.053251,0
4753,2025-03-31 07:13:00,1799.93,1801.8,1799.64,1801.14,200.1442,2025-03-31 07:13:59.999,360372.52444,1458,124.6856,224491.887812,0
4754,2025-03-31 07:14:00,1801.13,1802.16,1800.84,1801.34,79.6243,2025-03-31 07:14:59.999,143413.864319,977,40.4758,72903.540547,0
4755,2025-03-31 07:15:00,1801.35,1801.9,1799.72,1800.71,237.6,2025-03-31 07:15:59.999,427808.744601,1487,145.1021,261251.96496,0
4756,2025-03-31 07:16:00,1800.71,1802.0,1800.22,1802.0,599.0123,2025-03-31 07:16:59.999,1078852.83169,1248,438.6098,789989.920836,0
4757,2025-03-31 07:17:00,1802.0,1802.0,1799.95,1800.61,226.6032,2025-03-31 07:17:59.999,408122.489844,1264,112.8284,203182.170076,0
4758,2025-03-31 07:18:00,1800.6,1800.6,1796.25,1796.33,346.3566,2025-03-31 07:18:59.999,622873.909285,2487,66.3687,119357.164118,0
4759,2025-03-31 07:19:00,1796.32,1796.32,1793.5,1796.08,426.3853,2025-03-31 07:19:59.999,765430.43413,3141,197.3107,354167.202241,0
4760,2025-03-31 07:20:00,1796.08,1797.88,1795.59,1797.45,347.013,2025-03-31 07:20:59.999,623597.266092,2179,209.148,375826.55584,0
4761,2025-03-31 07:21:00,1797.45,1799.32,1796.75,1797.09,374.9841,2025-03-31 07:21:59.999,674252.637472,2495,198.5225,356941.558282,0
4762,2025-03-31 07:22:00,1797.09,1798.51,1796.01,1798.51,164.5764,2025-03-31 07:22:59.999,295754.814123,1498,84.4816,151824.070249,0
4763,2025-03-31 07:23:00,1798.51,1799.73,1798.26,1798.64,393.2017,2025-03-31 07:23:59.999,707420.193664,1120,252.9827,455138.501486,0
4764,2025-03-31 07:24:00,1798.6,1799.79,1797.82,1798.91,114.8154,2025-03-31 07:24:59.999,206566.998931,1156,43.8256,78843.932076,0
4765,2025-03-31 07:25:00,1798.9,1800.54,1798.63,1798.63,151.148,2025-03-31 07:25:59.999,272029.311138,1319,97.678,175800.19841,0
4766,2025-03-31 07:26:00,1798.63,1798.63,1795.52,1796.39,106.0819,2025-03-31 07:26:59.999,190604.015427,976,28.5978,51361.970948,0
4767,2025-03-31 07:27:00,1796.39,1797.77,1796.37,1797.26,102.1922,2025-03-31 07:27:59.999,183637.323769,944,67.6954,121645.334093,0
4768,2025-03-31 07:28:00,1797.25,1799.17,1797.25,1798.54,355.2588,2025-03-31 07:28:59.999,638906.799874,1222,242.9764,436952.510945,0
4769,2025-03-31 07:29:00,1798.55,1799.98,1798.55,1799.67,207.5206,2025-03-31 07:29:59.999,373364.585502,1219,31.7961,57206.342905,0
4770,2025-03-31 07:30:00,1799.68,1800.16,1798.77,1799.79,323.8056,2025-03-31 07:30:59.999,582712.056231,1725,206.5514,371735.054832,0
4771,2025-03-31 07:31:00,1799.79,1799.88,1797.4,1797.41,212.9649,2025-03-31 07:31:59.999,383077.810981,2005,66.4854,119566.656708,0
4772,2025-03-31 07:32:00,1797.4,1798.31,1796.28,1797.36,322.402,2025-03-31 07:32:59.999,579513.937085,1428,103.588,186157.332482,0
4773,2025-03-31 07:33:00,1797.36,1797.76,1794.24,1794.79,330.6355,2025-03-31 07:33:59.999,593644.027112,1968,128.7567,231211.022509,0
4774,2025-03-31 07:34:00,1794.8,1794.9,1790.28,1793.46,737.1265,2025-03-31 07:34:59.999,1320763.759728,3181,282.2221,505658.621409,0
4775,2025-03-31 07:35:00,1793.47,1794.23,1791.97,1794.16,428.1186,2025-03-31 07:35:59.999,767669.520745,1629,247.3553,443529.223907,0
4776,2025-03-31 07:36:00,1794.16,1795.63,1794.16,1794.68,166.437,2025-03-31 07:36:59.999,298768.924229,1021,60.8191,109163.666728,0
4777,2025-03-31 07:37:00,1794.68,1794.87,1790.85,1793.22,427.5696,2025-03-31 07:37:59.999,766356.392629,2256,259.5263,465120.303519,0
4778,2025-03-31 07:38:00,1793.22,1793.75,1791.79,1793.38,549.6223,2025-03-31 07:38:59.999,985494.049851,1389,125.8645,225669.63579,0
4779,2025-03-31 07:39:00,1793.38,1793.78,1791.1,1791.5,114.0435,2025-03-31 07:39:59.999,204376.373694,1245,33.4436,59951.392705,0
4780,2025-03-31 07:40:00,1791.51,1793.36,1791.5,1791.99,164.4026,2025-03-31 07:40:59.999,294661.940738,1561,93.5666,167691.771008,0
4781,2025-03-31 07:41:00,1791.99,1795.26,1791.54,1794.91,375.4866,2025-03-31 07:41:59.999,673453.737608,4414,275.916,494800.842101,0
4782,2025-03-31 07:42:00,1794.9,1794.9,1792.81,1792.81,153.793,2025-03-31 07:42:59.999,275913.687005,1157,85.1331,152736.78396,0
4783,2025-03-31 07:43:00,1792.82,1794.31,1792.61,1792.61,134.2247,2025-03-31 07:43:59.999,240734.041541,1186,40.9285,73394.395913,0
4784,2025-03-31 07:44:00,1792.62,1793.96,1792.61,1793.87,72.8379,2025-03-31 07:44:59.999,130630.590418,656,37.1223,66566.514845,0
4785,2025-03-31 07:45:00,1793.88,1794.54,1792.17,1793.12,215.932,2025-03-31 07:45:59.999,387272.112662,1695,71.295,127872.455682,0
4786,2025-03-31 07:46:00,1793.13,1793.53,1791.55,1793.09,328.5123,2025-03-31 07:46:59.999,588841.28165,1761,145.6946,261159.085054,0
4787,2025-03-31 07:47:00,1793.08,1795.54,1792.79,1795.54,658.6221,2025-03-31 07:47:59.999,1181556.312034,2461,561.2034,1006830.632173,0
4788,2025-03-31 07:48:00,1795.53,1797.14,1795.36,1795.83,153.5796,2025-03-31 07:48:59.999,275848.533441,1183,69.5977,125009.858469,0
4789,2025-03-31 07:49:00,1795.84,1795.86,1794.31,1795.8,164.1471,2025-03-31 07:49:59.999,294678.646365,2368,55.5645,99746.382312,0
4790,2025-03-31 07:50:00,1795.8,1796.87,1794.83,1795.09,236.0245,2025-03-31 07:50:59.999,423948.084834,2295,83.6857,150330.97981,0
4791,2025-03-31 07:51:00,1795.1,1795.16,1791.6,1793.53,174.9248,2025-03-31 07:51:59.999,313815.606171,2545,45.4113,81451.132936,0
4792,2025-03-31 07:52:00,1793.53,1793.67,1790.1,1791.36,620.0876,2025-03-31 07:52:59.999,1111056.397765,2183,145.8522,261203.729623,0
4793,2025-03-31 07:53:00,1791.36,1791.89,1790.17,1790.36,233.231,2025-03-31 07:53:59.999,417670.249099,1385,49.6223,88869.622138,0
4794,2025-03-31 07:54:00,1790.35,1790.98,1789.1,1790.96,873.0689,2025-03-31 07:54:59.999,1562815.583613,1601,107.4648,192360.652185,0
4795,2025-03-31 07:55:00,1790.95,1795.46,1790.95,1794.54,759.1177,2025-03-31 07:55:59.999,1360949.078348,2433,667.9007,1197369.862782,0
4796,2025-03-31 07:56:00,1794.53,1794.9,1794.12,1794.36,240.2803,2025-03-31 07:56:59.999,431168.759726,1062,173.2294,310842.321769,0
4797,2025-03-31 07:57:00,1794.35,1794.35,1792.62,1793.75,205.2904,2025-03-31 07:57:59.999,368183.396937,969,121.4391,217776.927067,0
4798,2025-03-31 07:58:00,1793.75,1797.33,1793.75,1797.33,638.2047,2025-03-31 07:58:59.999,1145904.17219,2259,559.3635,1004322.875923,0
4799,2025-03-31 07:59:00,1797.33,1798.97,1797.33,1798.92,162.7685,2025-03-31 07:59:59.999,292665.322351,1054,133.9322,240822.620517,0
4800,2025-03-31 08:00:00,1798.91,1800.55,1798.41,1800.26,319.9751,2025-03-31 08:00:59.999,575803.178261,2294,149.743,269461.170508,0
4801,2025-03-31 08:01:00,1800.25,1801.9,1799.68,1801.59,1018.9531,2025-03-31 08:01:59.999,1834809.732189,3288,700.9029,1262021.067896,0
4802,2025-03-31 08:02:00,1801.59,1803.6,1800.52,1800.84,1500.2617,2025-03-31 08:02:59.999,2703849.85197,2758,1325.3379,2388716.487674,0
4803,2025-03-31 08:03:00,1800.83,1804.05,1800.47,1803.23,445.1818,2025-03-31 08:03:59.999,802571.090861,2236,292.1968,526835.540529,0
4804,2025-03-31 08:04:00,1803.22,1804.36,1802.47,1803.49,276.2327,2025-03-31 08:04:59.999,498198.698606,1923,126.1452,227519.948942,0
4805,2025-03-31 08:05:00,1803.5,1803.85,1801.75,1803.78,338.3904,2025-03-31 08:05:59.999,610112.335623,2464,184.2018,332109.223438,0
4806,2025-03-31 08:06:00,1803.78,1806.18,1802.4,1806.18,326.0121,2025-03-31 08:06:59.999,588051.013694,3213,181.2264,326935.475431,0
4807,2025-03-31 08:07:00,1806.17,1808.09,1803.32,1804.61,1275.135,2025-03-31 08:07:59.999,2302292.422613,3546,435.0533,785701.206023,0
4808,2025-03-31 08:08:00,1804.6,1805.39,1803.78,1804.64,522.6295,2025-03-31 08:08:59.999,943059.06294,4433,217.0461,391662.832191,0
4809,2025-03-31 08:09:00,1804.64,1806.38,1804.64,1805.97,258.2753,2025-03-31 08:09:59.999,466368.557692,4528,179.3934,323927.286461,0
4810,2025-03-31 08:10:00,1805.96,1805.97,1803.61,1804.88,492.7622,2025-03-31 08:10:59.999,889308.71285,7225,146.547,264531.784619,0
4811,2025-03-31 08:11:00,1804.88,1806.47,1804.55,1805.4,346.9985,2025-03-31 08:11:59.999,626573.725697,1686,168.8747,304939.533163,0
4812,2025-03-31 08:12:00,1805.39,1805.39,1803.66,1804.05,378.003,2025-03-31 08:12:59.999,682110.429832,5343,200.0177,360908.926123,0
4813,2025-03-31 08:13:00,1804.04,1804.64,1803.39,1804.32,289.3163,2025-03-31 08:13:59.999,521974.611254,1912,164.0416,295946.579656,0
4814,2025-03-31 08:14:00,1804.32,1804.32,1803.17,1803.69,164.5268,2025-03-31 08:14:59.999,296746.652996,1842,95.4326,172119.977006,0
4815,2025-03-31 08:15:00,1803.69,1804.32,1803.34,1803.51,131.9241,2025-03-31 08:15:59.999,237961.604995,1826,58.4768,105473.196388,0
4816,2025-03-31 08:16:00,1803.51,1803.51,1801.45,1801.62,157.0296,2025-03-31 08:16:59.999,283011.661412,1959,42.8527,77212.621597,0
4817,2025-03-31 08:17:00,1801.62,1802.84,1800.68,1800.94,194.5015,2025-03-31 08:17:59.999,350398.630763,1584,60.1897,108440.521353,0
4818,2025-03-31 08:18:00,1800.93,1800.94,1799.45,1799.78,276.7142,2025-03-31 08:18:59.999,498133.35878,2392,64.4361,115987.474288,0
4819,2025-03-31 08:19:00,1799.77,1800.12,1798.7,1800.12,187.8851,2025-03-31 08:19:59.999,338065.616395,2350,43.2784,77883.176018,0
4820,2025-03-31 08:20:00,1800.11,1800.11,1797.77,1797.99,212.5474,2025-03-31 08:20:59.999,382251.51632,1177,83.4654,150091.882673,0
4821,2025-03-31 08:21:00,1797.99,1800.0,1797.52,1799.76,317.9964,2025-03-31 08:21:59.999,572135.416955,1473,110.1882,198198.934617,0
4822,2025-03-31 08:22:00,1799.77,1801.37,1799.39,1801.37,364.6205,2025-03-31 08:22:59.999,656457.560526,1209,285.0671,513265.695211,0
4823,2025-03-31 08:23:00,1801.37,1801.37,1800.0,1800.34,300.1364,2025-03-31 08:23:59.999,540410.733021,942,38.2912,68938.824237,0
4824,2025-03-31 08:24:00,1800.34,1800.76,1800.28,1800.49,193.875,2025-03-31 08:24:59.999,349062.461052,753,84.1658,151532.44297,0
4825,2025-03-31 08:25:00,1800.48,1800.84,1799.32,1800.7,253.4721,2025-03-31 08:25:59.999,456251.966216,1045,137.8141,248049.590734,0
4826,2025-03-31 08:26:00,1800.66,1803.0,1800.66,1803.0,191.3354,2025-03-31 08:26:59.999,344764.377669,1149,171.3896,308830.086491,0
4827,2025-03-31 08:27:00,1803.0,1803.48,1802.99,1803.17,209.4685,2025-03-31 08:27:59.999,377718.846211,672,113.5864,204811.423826,0
4828,2025-03-31 08:28:00,1803.16,1804.78,1802.34,1804.67,313.651,2025-03-31 08:28:59.999,565798.630718,1568,232.8866,420111.256316,0
4829,2025-03-31 08:29:00,1804.66,1804.67,1803.74,1804.05,159.0837,2025-03-31 08:29:59.999,287022.714644,972,59.4341,107238.417241,0
4830,2025-03-31 08:30:00,1804.04,1804.25,1802.4,1803.33,151.4664,2025-03-31 08:30:59.999,273127.002482,979,54.543,98346.653477,0
4831,2025-03-31 08:31:00,1803.32,1804.8,1803.29,1804.5,101.4883,2025-03-31 08:31:59.999,183090.957919,1367,67.3539,121512.068185,0
4832,2025-03-31 08:32:00,1804.5,1804.79,1802.8,1803.04,134.9949,2025-03-31 08:32:59.999,243484.786704,1843,36.8026,66379.368878,0
4833,2025-03-31 08:33:00,1803.04,1804.55,1802.48,1802.62,140.6542,2025-03-31 08:33:59.999,253676.758282,1545,51.7564,93359.302823,0
4834,2025-03-31 08:34:00,1802.61,1804.83,1802.48,1803.04,193.3441,2025-03-31 08:34:59.999,348735.851338,1419,108.5255,195725.052368,0
4835,2025-03-31 08:35:00,1803.04,1804.67,1803.04,1804.34,112.8116,2025-03-31 08:35:59.999,203513.647854,1380,86.7887,156565.635179,0
4836,2025-03-31 08:36:00,1804.34,1805.0,1803.34,1804.05,249.8135,2025-03-31 08:36:59.999,450667.85227,1643,96.4108,173946.166364,0
4837,2025-03-31 08:37:00,1804.05,1807.18,1804.05,1805.85,302.5657,2025-03-31 08:37:59.999,546382.559972,2026,201.3985,363639.714408,0
4838,2025-03-31 08:38:00,1805.85,1805.91,1804.17,1804.88,147.5033,2025-03-31 08:38:59.999,266237.745874,1144,50.5177,91177.589524,0
4839,2025-03-31 08:39:00,1804.88,1805.04,1803.42,1803.76,103.2038,2025-03-31 08:39:59.999,186193.270657,3256,35.5736,64179.797396,0
4840,2025-03-31 08:40:00,1803.75,1803.76,1802.02,1802.48,385.56,2025-03-31 08:40:59.999,694967.609836,2248,75.4455,135968.979851,0
4841,2025-03-31 08:41:00,1802.48,1802.64,1801.51,1802.17,116.854,2025-03-31 08:41:59.999,210584.528459,1818,51.8899,93509.356424,0
4842,2025-03-31 08:42:00,1802.16,1802.98,1801.86,1802.16,113.2253,2025-03-31 08:42:59.999,204083.704981,1060,45.5359,82067.693476,0
4843,2025-03-31 08:43:00,1802.16,1802.6,1799.46,1799.82,393.0495,2025-03-31 08:43:59.999,707724.725843,3325,84.6866,152422.550681,0
4844,2025-03-31 08:44:00,1799.82,1800.14,1798.72,1798.73,143.082,2025-03-31 08:44:59.999,257436.541149,5341,25.8151,46441.134494,0
4845,2025-03-31 08:45:00,1798.72,1799.06,1798.15,1799.05,167.3683,2025-03-31 08:45:59.999,301042.016948,5851,73.1776,131627.656549,0
4846,2025-03-31 08:46:00,1799.06,1800.25,1798.83,1800.04,286.395,2025-03-31 08:46:59.999,515393.098965,2649,225.9094,406540.360321,0
4847,2025-03-31 08:47:00,1800.04,1801.48,1799.81,1801.48,132.251,2025-03-31 08:47:59.999,238143.194772,1132,61.8979,111478.809704,0
4848,2025-03-31 08:48:00,1801.48,1802.51,1801.15,1801.48,173.1365,2025-03-31 08:48:59.999,311970.315404,1241,80.1252,144373.305906,0
4849,2025-03-31 08:49:00,1801.48,1802.17,1799.92,1802.17,239.6981,2025-03-31 08:49:59.999,431682.673594,1652,126.6724,228137.463393,0
4850,2025-03-31 08:50:00,1802.17,1804.0,1802.16,1803.99,133.1815,2025-03-31 08:50:59.999,240182.149119,1102,99.3968,179255.679308,0
4851,2025-03-31 08:51:00,1803.98,1804.79,1802.42,1802.66,281.3524,2025-03-31 08:51:59.999,507506.99553,2567,79.6259,143607.198434,0
4852,2025-03-31 08:52:00,1802.66,1803.72,1801.38,1801.77,125.9891,2025-03-31 08:52:59.999,227094.097154,2236,51.3318,92527.705191,0
4853,2025-03-31 08:53:00,1801.76,1801.77,1799.41,1799.96,1196.669,2025-03-31 08:53:59.999,2154082.181202,2198,49.1268,88425.115194,0
4854,2025-03-31 08:54:00,1799.96,1800.03,1798.14,1798.15,233.2812,2025-03-31 08:54:59.999,419785.232957,1641,98.8757,177922.428608,0
4855,2025-03-31 08:55:00,1798.15,1799.39,1798.15,1799.39,259.3889,2025-03-31 08:55:59.999,466587.028374,1322,145.6421,261971.516402,0
4856,2025-03-31 08:56:00,1799.38,1799.39,1795.71,1796.5,254.9418,2025-03-31 08:56:59.999,458328.328823,1654,53.906,96893.96818,0
4857,2025-03-31 08:57:00,1796.5,1796.73,1796.09,1796.51,366.4303,2025-03-31 08:57:59.999,658276.544795,1616,112.6236,202327.339978,0
4858,2025-03-31 08:58:00,1796.5,1796.95,1795.72,1795.72,275.0179,2025-03-31 08:58:59.999,493981.164414,1225,176.0016,316121.206196,0
4859,2025-03-31 08:59:00,1795.71,1795.71,1794.24,1795.54,447.2618,2025-03-31 08:59:59.999,802726.762031,3204,257.3499,461878.418428,0
4860,2025-03-31 09:00:00,1795.54,1796.07,1794.23,1794.65,251.8196,2025-03-31 09:00:59.999,452032.629801,2278,88.5454,158927.709061,0
4861,2025-03-31 09:01:00,1794.64,1795.83,1793.18,1795.39,545.8793,2025-03-31 09:01:59.999,979795.763959,2704,353.5879,634648.323606,0
4862,2025-03-31 09:02:00,1795.39,1797.53,1795.12,1796.14,235.2404,2025-03-31 09:02:59.999,422669.086519,1503,129.1038,231946.0238,0
4863,2025-03-31 09:03:00,1796.13,1796.23,1793.81,1794.54,175.8796,2025-03-31 09:03:59.999,315677.270966,1878,101.7172,182549.701889,0
4864,2025-03-31 09:04:00,1794.54,1795.13,1793.2,1794.69,248.2217,2025-03-31 09:04:59.999,445376.542179,1819,129.2124,231836.990054,0
4865,2025-03-31 09:05:00,1794.68,1800.72,1794.36,1796.15,1466.1118,2025-03-31 09:05:59.999,2636564.60111,4545,718.654,1292113.313075,0
4866,2025-03-31 09:06:00,1796.16,1800.08,1795.57,1796.14,2668.217,2025-03-31 09:06:59.999,4797376.637949,3690,2090.3244,3758875.680613,0
4867,2025-03-31 09:07:00,1796.14,1797.04,1795.39,1796.09,165.3583,2025-03-31 09:07:59.999,297019.635252,1692,112.4459,201977.360156,0
4868,2025-03-31 09:08:00,1796.08,1796.41,1794.36,1794.68,165.8445,2025-03-31 09:08:59.999,297787.156072,1361,30.1665,54165.780871,0
4869,2025-03-31 09:09:00,1794.69,1794.83,1793.31,1793.98,196.9119,2025-03-31 09:09:59.999,353280.573592,1792,45.073,80860.418347,0
4870,2025-03-31 09:10:00,1793.98,1794.24,1786.23,1786.94,2163.1413,2025-03-31 09:10:59.999,3870096.700669,6754,740.1088,1324046.848076,0
4871,2025-03-31 09:11:00,1786.94,1789.92,1785.57,1789.12,866.9329,2025-03-31 09:11:59.999,1550353.564575,2798,567.147,1014414.172605,0
4872,2025-03-31 09:12:00,1789.13,1789.47,1787.2,1787.57,409.354,2025-03-31 09:12:59.999,732222.747142,1789,232.5336,415943.317129,0
4873,2025-03-31 09:13:00,1787.56,1789.42,1787.2,1787.57,254.8338,2025-03-31 09:13:59.999,455695.646327,1638,89.4118,159880.769632,0
4874,2025-03-31 09:14:00,1787.57,1787.92,1784.33,1787.6,365.9645,2025-03-31 09:14:59.999,653563.13367,2194,199.4591,356226.75068,0
4875,2025-03-31 09:15:00,1787.61,1791.13,1787.52,1790.79,426.181,2025-03-31 09:15:59.999,762606.961696,2082,273.3303,489072.842226,0
4876,2025-03-31 09:16:00,1790.79,1793.7,1790.64,1790.92,601.5757,2025-03-31 09:16:59.999,1078039.307818,2384,260.8837,467548.909687,0
4877,2025-03-31 09:17:00,1790.92,1791.87,1789.26,1790.07,292.4905,2025-03-31 09:17:59.999,523563.51372,1252,66.2274,118588.603908,0
4878,2025-03-31 09:18:00,1790.06,1792.01,1790.06,1791.82,113.5495,2025-03-31 09:18:59.999,203403.173944,917,82.905,148508.543098,0
4879,2025-03-31 09:19:00,1791.81,1792.44,1791.09,1792.38,182.0193,2025-03-31 09:19:59.999,326104.824297,1136,57.6961,103367.707823,0
4880,2025-03-31 09:20:00,1792.37,1792.37,1790.83,1791.82,148.236,2025-03-31 09:20:59.999,265579.130786,968,34.6041,61998.780625,0
4881,2025-03-31 09:21:00,1791.81,1791.81,1788.46,1788.46,162.1792,2025-03-31 09:21:59.999,290359.526347,1400,33.7395,60417.315545,0
4882,2025-03-31 09:22:00,1788.46,1790.11,1787.88,1789.68,198.8407,2025-03-31 09:22:59.999,355733.529529,1355,83.6611,149667.978428,0
4883,2025-03-31 09:23:00,1789.68,1791.78,1789.28,1790.84,347.5479,2025-03-31 09:23:59.999,622391.52913,1630,277.899,497646.179073,0
4884,2025-03-31 09:24:00,1790.84,1791.67,1790.29,1791.67,150.8779,2025-03-31 09:24:59.999,270225.241988,1355,105.3863,188740.926006,0
4885,2025-03-31 09:25:00,1791.66,1791.67,1790.32,1791.1,235.5127,2025-03-31 09:25:59.999,421841.228668,1560,124.2804,222607.85814,0
4886,2025-03-31 09:26:00,1791.11,1791.11,1788.71,1789.08,159.3074,2025-03-31 09:26:59.999,285137.716206,1219,65.3135,116901.880839,0
4887,2025-03-31 09:27:00,1789.15,1792.47,1788.5,1791.06,934.4861,2025-03-31 09:27:59.999,1673780.978151,2357,788.4015,1412094.801151,0
4888,2025-03-31 09:28:00,1791.06,1791.3,1789.94,1791.08,395.2488,2025-03-31 09:28:59.999,707740.134511,1496,214.9153,384822.117665,0
4889,2025-03-31 09:29:00,1791.09,1792.92,1791.09,1791.84,332.8294,2025-03-31 09:29:59.999,596403.940116,1280,184.6453,330873.441273,0
4890,2025-03-31 09:30:00,1791.84,1792.29,1791.0,1791.93,321.9782,2025-03-31 09:30:59.999,576844.523867,1503,163.7032,293267.660232,0
4891,2025-03-31 09:31:00,1791.93,1791.93,1788.48,1789.07,203.1336,2025-03-31 09:31:59.999,363604.071842,1205,80.9116,144793.528076,0
4892,2025-03-31 09:32:00,1789.06,1792.02,1787.67,1790.57,328.7951,2025-03-31 09:32:59.999,588534.940351,2150,127.948,228974.154836,0
4893,2025-03-31 09:33:00,1790.57,1791.0,1788.31,1788.57,230.1049,2025-03-31 09:33:59.999,411831.32782,1508,98.1731,175708.759138,0
4894,2025-03-31 09:34:00,1788.57,1788.57,1785.11,1786.96,302.7255,2025-03-31 09:34:59.999,540856.296112,2865,109.1134,194899.988465,0
4895,2025-03-31 09:35:00,1786.92,1787.93,1786.66,1787.4,347.302,2025-03-31 09:35:59.999,620724.203254,1908,150.2969,268603.554679,0
4896,2025-03-31 09:36:00,1787.4,1789.1,1787.21,1787.55,178.1964,2025-03-31 09:36:59.999,318610.713747,1560,71.4514,127741.209207,0
4897,2025-03-31 09:37:00,1787.49,1787.49,1783.55,1783.91,460.0476,2025-03-31 09:37:59.999,821248.752252,2050,129.9635,232004.835908,0
4898,2025-03-31 09:38:00,1783.9,1786.3,1783.3,1783.84,1105.7348,2025-03-31 09:38:59.999,1974011.075815,2849,609.4517,1087987.934186,0
4899,2025-03-31 09:39:00,1783.84,1787.09,1783.25,1786.42,718.5397,2025-03-31 09:39:59.999,1282978.927689,2025,566.8867,1012208.290452,0
4900,2025-03-31 09:40:00,1786.42,1788.3,1786.08,1787.64,354.9579,2025-03-31 09:40:59.999,634368.393126,2088,109.9354,196488.988147,0
4901,2025-03-31 09:41:00,1787.65,1788.24,1786.68,1787.25,279.6004,2025-03-31 09:41:59.999,499803.101381,2113,111.3041,198954.622677,0
4902,2025-03-31 09:42:00,1787.26,1787.26,1783.62,1783.62,479.7932,2025-03-31 09:42:59.999,856732.73774,1807,87.6892,156634.493641,0
4903,2025-03-31 09:43:00,1783.61,1786.05,1782.2,1785.46,413.1144,2025-03-31 09:43:59.999,737151.027648,2129,172.3102,307398.450085,0
4904,2025-03-31 09:44:00,1785.45,1788.12,1785.27,1787.36,487.3782,2025-03-31 09:44:59.999,870672.312947,1726,368.1244,657608.456999,0
4905,2025-03-31 09:45:00,1787.36,1788.23,1785.99,1786.01,429.6692,2025-03-31 09:45:59.999,767809.814082,1194,191.5716,342296.023003,0
4906,2025-03-31 09:46:00,1786.0,1787.22,1784.81,1784.82,250.7171,2025-03-31 09:46:59.999,447841.252374,1356,110.7735,197866.670802,0
4907,2025-03-31 09:47:00,1784.82,1785.54,1783.8,1784.07,218.1968,2025-03-31 09:47:59.999,389426.081528,1474,87.8605,156802.200424,0
4908,2025-03-31 09:48:00,1784.08,1785.29,1784.07,1785.11,390.7163,2025-03-31 09:48:59.999,697394.815928,1971,246.2634,439539.053141,0
4909,2025-03-31 09:49:00,1785.11,1786.3,1784.88,1785.75,368.5599,2025-03-31 09:49:59.999,658112.65362,1220,253.0716,451895.155203,0
4910,2025-03-31 09:50:00,1785.74,1786.99,1785.37,1786.87,233.3229,2025-03-31 09:50:59.999,416705.887223,1613,175.371,313202.884651,0
4911,2025-03-31 09:51:00,1786.86,1786.87,1784.07,1784.9,177.7398,2025-03-31 09:51:59.999,317266.084265,1081,70.4428,125717.90098,0
4912,2025-03-31 09:52:00,1784.9,1784.95,1784.07,1784.65,339.6569,2025-03-31 09:52:59.999,606097.807237,1053,170.4888,304220.985448,0
4913,2025-03-31 09:53:00,1784.66,1784.66,1781.25,1782.32,619.8128,2025-03-31 09:53:59.999,1104749.920987,2229,148.379,264492.549458,0
4914,2025-03-31 09:54:00,1782.31,1784.08,1781.33,1783.46,329.8871,2025-03-31 09:54:59.999,588219.176948,1723,213.2884,380330.595558,0
4915,2025-03-31 09:55:00,1783.46,1784.59,1782.6,1784.42,266.0592,2025-03-31 09:55:59.999,474578.034177,1634,142.7421,254604.090675,0
4916,2025-03-31 09:56:00,1784.41,1784.41,1781.46,1782.67,248.7736,2025-03-31 09:56:59.999,443434.301304,1445,101.7826,181401.102772,0
4917,2025-03-31 09:57:00,1782.66,1783.47,1782.0,1783.46,356.7942,2025-03-31 09:57:59.999,635919.861096,1239,197.2068,351498.876617,0
4918,2025-03-31 09:58:00,1783.47,1787.77,1783.46,1787.35,470.8773,2025-03-31 09:58:59.999,840965.533281,2143,272.4398,486436.91224,0
4919,2025-03-31 09:59:00,1787.36,1788.66,1785.95,1786.31,692.2994,2025-03-31 09:59:59.999,1237282.196735,2053,187.4019,334968.12043,0
4920,2025-03-31 10:00:00,1786.32,1788.1,1785.89,1787.92,483.6523,2025-03-31 10:00:59.999,864219.907228,1960,319.6908,571231.879348,0
4921,2025-03-31 10:01:00,1787.92,1789.17,1787.09,1787.51,432.9068,2025-03-31 10:01:59.999,774167.234187,1944,156.9288,280590.813239,0
4922,2025-03-31 10:02:00,1787.51,1789.1,1786.69,1789.1,477.3876,2025-03-31 10:02:59.999,853411.13157,1716,304.1489,543732.454586,0
4923,2025-03-31 10:03:00,1789.1,1789.17,1787.02,1788.57,312.0324,2025-03-31 10:03:59.999,557789.560679,2030,203.1705,363133.407556,0
4924,2025-03-31 10:04:00,1788.57,1789.39,1787.96,1789.15,315.6771,2025-03-31 10:04:59.999,564615.812854,1355,197.3122,352892.317464,0
4925,2025-03-31 10:05:00,1789.16,1790.34,1788.85,1789.55,198.8768,2025-03-31 10:05:59.999,355907.185797,1447,100.4819,179824.194179,0
4926,2025-03-31 10:06:00,1789.54,1789.55,1787.01,1787.5,216.3886,2025-03-31 10:06:59.999,386948.133364,1361,65.0723,116350.616004,0
4927,2025-03-31 10:07:00,1787.51,1788.5,1787.15,1787.16,240.3642,2025-03-31 10:07:59.999,429753.951438,1369,73.3926,131210.061275,0
4928,2025-03-31 10:08:00,1787.16,1787.77,1785.39,1786.77,623.0081,2025-03-31 10:08:59.999,1113300.387039,2492,299.6905,535461.733884,0
4929,2025-03-31 10:09:00,1786.77,1786.77,1783.39,1783.41,258.8811,2025-03-31 10:09:59.999,462142.089718,1551,99.6871,177980.529433,0
4930,2025-03-31 10:10:00,1783.45,1783.46,1778.86,1779.03,952.2459,2025-03-31 10:10:59.999,1695203.305456,3998,342.8954,610352.484883,0
4931,2025-03-31 10:11:00,1779.03,1780.34,1777.79,1780.34,585.9138,2025-03-31 10:11:59.999,1042351.918404,3205,280.1768,498443.996074,0
4932,2025-03-31 10:12:00,1780.34,1781.65,1779.37,1781.6,1337.6571,2025-03-31 10:12:59.999,2381418.019456,1955,221.4396,394252.360822,0
4933,2025-03-31 10:13:00,1781.6,1782.18,1780.05,1781.39,243.7845,2025-03-31 10:13:59.999,434266.973744,1494,118.4373,210970.199447,0
4934,2025-03-31 10:14:00,1781.4,1783.7,1780.0,1783.31,393.9295,2025-03-31 10:14:59.999,701845.192594,1624,117.9801,210205.088805,0
4935,2025-03-31 10:15:00,1783.31,1784.36,1783.07,1783.58,369.6543,2025-03-31 10:15:59.999,659360.863619,2471,232.0103,413810.642986,0
4936,2025-03-31 10:16:00,1783.57,1783.78,1780.71,1781.56,189.9374,2025-03-31 10:16:59.999,338500.154204,1316,49.4277,88076.944274,0
4937,2025-03-31 10:17:00,1781.56,1783.86,1781.13,1783.68,221.7251,2025-03-31 10:17:59.999,395183.905494,1341,99.9052,178038.49843,0
4938,2025-03-31 10:18:00,1783.68,1785.95,1783.68,1784.08,1585.3241,2025-03-31 10:18:59.999,2829697.578945,2621,1200.0476,2142124.138393,0
4939,2025-03-31 10:19:00,1784.07,1784.41,1782.77,1783.36,273.5381,2025-03-31 10:19:59.999,487846.009121,1445,130.0719,231972.099716,0
4940,2025-03-31 10:20:00,1783.37,1786.32,1783.36,1786.14,193.3921,2025-03-31 10:20:59.999,345198.232055,1822,123.1597,219826.031642,0
4941,2025-03-31 10:21:00,1786.13,1788.04,1786.08,1788.04,238.1108,2025-03-31 10:21:59.999,425565.364834,1512,147.2622,263202.931033,0
4942,2025-03-31 10:22:00,1788.04,1788.89,1787.3,1788.89,135.2072,2025-03-31 10:22:59.999,241758.562637,1521,60.3341,107880.795953,0
4943,2025-03-31 10:23:00,1788.89,1789.5,1787.62,1787.71,318.4743,2025-03-31 10:23:59.999,569595.454671,2047,153.8425,275123.292935,0
4944,2025-03-31 10:24:00,1787.71,1787.71,1785.56,1786.43,129.5236,2025-03-31 10:24:59.999,231404.317409,1251,60.7619,108539.387503,0
4945,2025-03-31 10:25:00,1786.44,1789.0,1786.44,1788.86,109.0455,2025-03-31 10:25:59.999,194961.500606,1328,81.9173,146455.121675,0
4946,2025-03-31 10:26:00,1788.86,1789.3,1788.44,1789.21,127.8165,2025-03-31 10:26:59.999,228644.74726,1030,73.7147,131866.410883,0
4947,2025-03-31 10:27:00,1789.21,1790.34,1787.97,1790.11,258.0826,2025-03-31 10:27:59.999,461693.840805,1800,133.1397,238182.7246,0
4948,2025-03-31 10:28:00,1790.11,1790.9,1789.91,1790.61,299.8478,2025-03-31 10:28:59.999,536838.522902,1005,225.0701,402942.755108,0
4949,2025-03-31 10:29:00,1790.61,1790.61,1789.32,1789.84,266.6082,2025-03-31 10:29:59.999,477285.09421,1170,88.5316,158471.504966,0
4950,2025-03-31 10:30:00,1789.83,1791.56,1789.46,1790.97,415.897,2025-03-31 10:30:59.999,744756.482861,1912,281.4215,503921.424482,0
4951,2025-03-31 10:31:00,1790.97,1791.45,1789.56,1789.82,202.0807,2025-03-31 10:31:59.999,361850.312732,1368,98.4998,176371.812081,0
4952,2025-03-31 10:32:00,1789.81,1790.57,1787.67,1788.41,127.6997,2025-03-31 10:32:59.999,228430.618694,1436,58.4503,104546.029017,0
4953,2025-03-31 10:33:00,1788.41,1789.77,1787.53,1788.16,364.8136,2025-03-31 10:33:59.999,652333.841877,1852,258.5355,462274.938111,0
4954,2025-03-31 10:34:00,1788.17,1791.54,1787.54,1791.54,524.5367,2025-03-31 10:34:59.999,938922.517441,1813,416.2596,745102.317448,0
4955,2025-03-31 10:35:00,1791.54,1794.57,1791.14,1793.98,625.4923,2025-03-31 10:35:59.999,1121560.052497,3867,446.8801,801317.156163,0
4956,2025-03-31 10:36:00,1793.99,1796.56,1793.84,1793.92,666.0787,2025-03-31 10:36:59.999,1195356.784136,2364,394.6104,708156.136896,0
4957,2025-03-31 10:37:00,1793.92,1795.01,1793.16,1793.39,306.075,2025-03-31 10:37:59.999,549027.086076,1220,67.7287,121512.025836,0
4958,2025-03-31 10:38:00,1793.39,1794.79,1793.2,1793.56,96.861,2025-03-31 10:38:59.999,173736.974679,1085,46.9907,84287.940182,0
4959,2025-03-31 10:39:00,1793.57,1796.5,1793.12,1796.5,286.9559,2025-03-31 10:39:59.999,515096.27838,1442,264.8162,475365.622579,0
4960,2025-03-31 10:40:00,1796.49,1797.57,1796.33,1797.48,205.3351,2025-03-31 10:40:59.999,368958.310078,1612,111.9981,201244.028069,0
4961,2025-03-31 10:41:00,1797.48,1799.15,1797.48,1798.88,175.8408,2025-03-31 10:41:59.999,316228.146488,1788,126.9389,228281.456761,0
4962,2025-03-31 10:42:00,1798.89,1798.89,1796.55,1796.7,368.4589,2025-03-31 10:42:59.999,662380.594205,1041,75.0223,134859.983738,0
4963,2025-03-31 10:43:00,1796.69,1797.63,1796.67,1796.67,91.6156,2025-03-31 10:43:59.999,164635.457027,786,45.723,82162.504474,0
4964,2025-03-31 10:44:00,1796.68,1798.16,1796.68,1797.35,130.637,2025-03-31 10:44:59.999,234832.713106,951,60.4816,108724.180652,0
4965,2025-03-31 10:45:00,1797.34,1799.29,1797.34,1799.28,89.4209,2025-03-31 10:45:59.999,160820.072119,1051,47.8312,86019.031481,0
4966,2025-03-31 10:46:00,1799.29,1802.83,1799.29,1802.24,888.763,2025-03-31 10:46:59.999,1600435.192161,2788,668.0199,1202955.300837,0
4967,2025-03-31 10:47:00,1802.25,1805.94,1802.25,1805.67,722.2297,2025-03-31 10:47:59.999,1303185.115518,3507,480.8229,867528.193382,0
4968,2025-03-31 10:48:00,1805.68,1807.74,1804.03,1806.02,1016.0522,2025-03-31 10:48:59.999,1834398.94147,2933,343.2847,619891.053753,0
4969,2025-03-31 10:49:00,1806.02,1809.92,1805.89,1808.35,1284.3701,2025-03-31 10:49:59.999,2321871.712479,4055,951.1728,1719430.183813,0
4970,2025-03-31 10:50:00,1808.35,1810.48,1806.75,1806.75,1493.9943,2025-03-31 10:50:59.999,2702909.249599,3064,950.831,1720555.194653,0
4971,2025-03-31 10:51:00,1806.75,1807.46,1804.77,1804.81,637.0691,2025-03-31 10:51:59.999,1150743.908472,2396,219.9534,397339.354024,0
4972,2025-03-31 10:52:00,1804.82,1806.06,1803.09,1803.78,501.4326,2025-03-31 10:52:59.999,904751.563971,1887,184.7479,333391.881977,0
4973,2025-03-31 10:53:00,1803.79,1805.44,1803.42,1804.47,252.0109,2025-03-31 10:53:59.999,454717.096928,1113,82.8729,149536.54409,0
4974,2025-03-31 10:54:00,1804.48,1805.16,1804.34,1804.75,253.2275,2025-03-31 10:54:59.999,457021.906627,1191,140.4604,253501.336213,0
4975,2025-03-31 10:55:00,1804.75,1806.99,1804.75,1805.77,440.4618,2025-03-31 10:55:59.999,795457.195143,1661,284.5862,513964.971049,0
4976,2025-03-31 10:56:00,1805.77,1805.9,1804.71,1804.95,328.155,2025-03-31 10:56:59.999,592459.015351,1316,70.0251,126416.429334,0
4977,2025-03-31 10:57:00,1804.95,1805.08,1804.07,1804.08,168.7925,2025-03-31 10:57:59.999,304577.393667,805,27.9569,50455.972294,0
4978,2025-03-31 10:58:00,1804.08,1804.86,1803.45,1804.04,303.134,2025-03-31 10:58:59.999,546842.345769,991,102.6942,185248.156489,0
4979,2025-03-31 10:59:00,1804.04,1804.38,1803.15,1803.57,230.9699,2025-03-31 10:59:59.999,416573.762051,1018,167.246,301645.881092,0
4980,2025-03-31 11:00:00,1803.58,1804.75,1803.58,1803.67,295.0989,2025-03-31 11:00:59.999,532344.206867,1210,125.106,225683.686923,0
4981,2025-03-31 11:01:00,1803.68,1805.55,1803.63,1804.17,282.5723,2025-03-31 11:01:59.999,510017.041042,1599,151.7388,273898.393953,0
4982,2025-03-31 11:02:00,1804.18,1804.18,1802.07,1802.07,437.3822,2025-03-31 11:02:59.999,788485.624133,1363,57.0523,102844.923335,0
4983,2025-03-31 11:03:00,1802.08,1803.45,1801.75,1802.72,189.1123,2025-03-31 11:03:59.999,340905.386166,1533,93.6562,168825.097518,0
4984,2025-03-31 11:04:00,1802.71,1803.27,1802.52,1803.16,308.4029,2025-03-31 11:04:59.999,556047.805863,1054,91.78,165464.474274,0
4985,2025-03-31 11:05:00,1803.16,1803.2,1800.63,1800.82,281.2507,2025-03-31 11:05:59.999,506853.564063,1575,49.676,89527.840297,0
4986,2025-03-31 11:06:00,1800.81,1801.01,1799.87,1801.01,158.3625,2025-03-31 11:06:59.999,285106.061041,1110,53.9594,97141.962404,0
4987,2025-03-31 11:07:00,1801.01,1801.02,1799.66,1800.16,175.7969,2025-03-31 11:07:59.999,316498.400103,1532,66.0568,118918.165754,0
4988,2025-03-31 11:08:00,1800.15,1800.19,1799.14,1799.14,210.3388,2025-03-31 11:08:59.999,378520.282538,1323,56.0645,100887.59846,0
4989,2025-03-31 11:09:00,1799.15,1799.96,1799.1,1799.76,212.5407,2025-03-31 11:09:59.999,382466.044163,818,95.5028,171855.481449,0
4990,2025-03-31 11:10:00,1799.75,1800.89,1799.7,1800.89,208.3991,2025-03-31 11:10:59.999,375153.99333,632,124.9935,225004.98959,0
4991,2025-03-31 11:11:00,1800.89,1802.57,1800.85,1800.91,194.6856,2025-03-31 11:11:59.999,350742.601463,1000,96.5589,173943.597895,0
4992,2025-03-31 11:12:00,1800.91,1801.68,1800.81,1801.58,106.7929,2025-03-31 11:12:59.999,192338.155655,900,68.8268,123956.919989,0
4993,2025-03-31 11:13:00,1801.58,1802.03,1800.95,1801.6,136.5287,2025-03-31 11:13:59.999,245961.073388,739,61.3843,110583.915489,0
4994,2025-03-31 11:14:00,1801.6,1802.34,1800.79,1801.88,85.6222,2025-03-31 11:14:59.999,154256.853968,825,36.5646,65878.802362,0
4995,2025-03-31 11:15:00,1801.88,1801.89,1800.2,1801.08,138.514,2025-03-31 11:15:59.999,249456.190858,1024,64.105,115444.809406,0
4996,2025-03-31 11:16:00,1801.09,1806.44,1801.09,1806.44,513.4467,2025-03-31 11:16:59.999,926579.496362,1840,455.5469,822076.52012,0
4997,2025-03-31 11:17:00,1806.44,1809.24,1806.43,1808.19,774.6278,2025-03-31 11:17:59.999,1400703.75071,2833,573.7803,1037445.394928,0
4998,2025-03-31 11:18:00,1808.2,1808.42,1806.37,1806.66,431.5336,2025-03-31 11:18:59.999,780043.52021,1632,272.6954,492957.342555,0
4999,2025-03-31 11:19:00,1806.65,1807.72,1806.37,1806.37,158.9092,2025-03-31 11:19:59.999,287180.635531,1260,50.7964,91797.998664,0
5000,2025-03-31 11:20:00,1806.37,1806.76,1805.64,1806.53,345.2287,2025-03-31 11:20:59.999,623469.456752,1263,186.1782,336226.464883,0
5001,2025-03-31 11:21:00,1806.54,1807.37,1805.85,1807.24,378.0766,2025-03-31 11:21:59.999,683025.056869,1157,315.1293,569308.957671,0
5002,2025-03-31 11:22:00,1807.23,1809.31,1807.0,1808.33,441.5154,2025-03-31 11:22:59.999,798291.774487,1576,340.1189,614954.459652,0
5003,2025-03-31 11:23:00,1808.33,1808.33,1805.79,1805.87,205.323,2025-03-31 11:23:59.999,371017.547249,1067,36.9492,66769.908312,0
5004,2025-03-31 11:24:00,1805.86,1806.26,1804.97,1804.98,173.9961,2025-03-31 11:24:59.999,314171.339769,911,59.3944,107251.832264,0
5005,2025-03-31 11:25:00,1804.97,1806.6,1804.92,1805.42,188.1933,2025-03-31 11:25:59.999,339817.25549,1174,112.9949,204024.97466,0
5006,2025-03-31 11:26:00,1805.42,1806.18,1804.2,1804.21,208.7789,2025-03-31 11:26:59.999,376847.527973,1230,54.2862,97994.824625,0
5007,2025-03-31 11:27:00,1804.2,1804.64,1802.36,1802.38,397.2959,2025-03-31 11:27:59.999,716416.618813,1501,47.3591,85397.618612,0
5008,2025-03-31 11:28:00,1802.38,1803.7,1802.38,1803.69,195.6201,2025-03-31 11:28:59.999,352713.055262,738,144.7473,260992.940192,0
5009,2025-03-31 11:29:00,1803.7,1804.05,1802.48,1802.9,123.4474,2025-03-31 11:29:59.999,222600.584835,995,65.2613,117666.630628,0
5010,2025-03-31 11:30:00,1802.9,1805.06,1802.9,1805.06,415.407,2025-03-31 11:30:59.999,749419.581746,1591,324.1956,584872.555629,0
5011,2025-03-31 11:31:00,1805.06,1805.75,1804.65,1805.74,131.7742,2025-03-31 11:31:59.999,237878.578311,1017,62.741,113258.918781,0
5012,2025-03-31 11:32:00,1805.75,1806.19,1802.69,1802.69,209.5846,2025-03-31 11:32:59.999,378279.385702,1727,43.6132,78751.815502,0
5013,2025-03-31 11:33:00,1802.7,1803.28,1802.02,1803.09,261.5961,2025-03-31 11:33:59.999,471557.728806,1121,91.6117,165152.32547,0
5014,2025-03-31 11:34:00,1803.1,1803.94,1802.79,1803.02,249.6065,2025-03-31 11:34:59.999,450123.550241,833,97.005,174907.873771,0
5015,2025-03-31 11:35:00,1803.02,1804.73,1802.8,1804.5,306.9016,2025-03-31 11:35:59.999,553611.57256,1255,110.8589,199959.186773,0
5016,2025-03-31 11:36:00,1804.49,1805.8,1804.49,1805.55,340.433,2025-03-31 11:36:59.999,614533.5219,1154,89.7276,161950.17917,0
5017,2025-03-31 11:37:00,1805.55,1806.07,1805.34,1805.5,147.8028,2025-03-31 11:37:59.999,266882.47814,775,33.7111,60865.618457,0
5018,2025-03-31 11:38:00,1805.51,1805.92,1805.17,1805.18,157.2163,2025-03-31 11:38:59.999,283858.403181,681,114.8168,207303.508424,0
5019,2025-03-31 11:39:00,1805.19,1806.2,1805.19,1805.41,89.7344,2025-03-31 11:39:59.999,162041.237609,926,46.087,83219.020732,0
5020,2025-03-31 11:40:00,1805.41,1805.87,1804.91,1805.87,156.3777,2025-03-31 11:40:59.999,282312.179398,828,45.051,81332.220885,0
5021,2025-03-31 11:41:00,1805.86,1807.65,1805.86,1806.7,454.797,2025-03-31 11:41:59.999,821818.272676,1485,348.7237,630152.638426,0
5022,2025-03-31 11:42:00,1806.7,1807.63,1806.7,1807.2,182.2786,2025-03-31 11:42:59.999,329432.582565,718,93.5513,169071.741832,0
5023,2025-03-31 11:43:00,1807.19,1808.54,1807.19,1807.64,606.6971,2025-03-31 11:43:59.999,1096888.315896,1553,290.1562,524570.441546,0
5024,2025-03-31 11:44:00,1807.63,1807.63,1807.07,1807.21,210.1669,2025-03-31 11:44:59.999,379851.593134,429,21.6,39034.72828,0
5025,2025-03-31 11:45:00,1807.21,1807.98,1806.67,1807.19,256.4133,2025-03-31 11:45:59.999,463451.058117,994,110.4958,199699.015497,0
5026,2025-03-31 11:46:00,1807.18,1808.8,1807.08,1808.54,131.7098,2025-03-31 11:46:59.999,238116.100273,798,77.5209,140142.99606,0
5027,2025-03-31 11:47:00,1808.53,1809.19,1807.96,1808.73,205.7178,2025-03-31 11:47:59.999,372078.69627,947,142.5926,257896.482991,0
5028,2025-03-31 11:48:00,1808.73,1809.09,1807.11,1808.2,376.5449,2025-03-31 11:48:59.999,680705.383897,1083,115.1244,208155.212238,0
5029,2025-03-31 11:49:00,1808.19,1818.0,1808.19,1816.37,3419.6376,2025-03-31 11:49:59.999,6201449.338323,6001,2561.2264,4643330.219364,0
5030,2025-03-31 11:50:00,1816.36,1816.37,1814.04,1815.1,575.4643,2025-03-31 11:50:59.999,1044583.366933,3189,424.2352,770050.61542,0
5031,2025-03-31 11:51:00,1815.09,1819.74,1814.74,1817.41,880.6091,2025-03-31 11:51:59.999,1600943.570095,3755,538.4666,978793.93132,0
5032,2025-03-31 11:52:00,1817.41,1818.03,1816.33,1817.56,792.7773,2025-03-31 11:52:59.999,1440630.302889,2224,463.3375,841863.574171,0
5033,2025-03-31 11:53:00,1817.57,1818.19,1815.64,1817.82,366.3398,2025-03-31 11:53:59.999,665720.048339,1866,218.9841,397910.061048,0
5034,2025-03-31 11:54:00,1817.81,1817.92,1815.22,1815.22,172.652,2025-03-31 11:54:59.999,313605.773108,1180,44.7713,81329.517332,0
5035,2025-03-31 11:55:00,1815.23,1817.08,1815.15,1815.75,202.6483,2025-03-31 11:55:59.999,368034.32419,1624,117.9482,214212.04025,0
5036,2025-03-31 11:56:00,1815.75,1815.75,1812.55,1813.66,482.5903,2025-03-31 11:56:59.999,875203.120244,2612,98.3437,178319.379113,0
5037,2025-03-31 11:57:00,1813.65,1813.66,1812.12,1812.4,234.6705,2025-03-31 11:57:59.999,425423.051179,2535,99.0327,179518.056371,0
5038,2025-03-31 11:58:00,1812.41,1812.67,1811.98,1812.24,148.3755,2025-03-31 11:58:59.999,268890.171312,652,85.676,155264.536201,0
5039,2025-03-31 11:59:00,1812.24,1813.78,1812.08,1813.43,216.1604,2025-03-31 11:59:59.999,391919.233696,975,136.2736,247084.859372,0
5040,2025-03-31 12:00:00,1813.43,1815.59,1813.2,1815.34,662.4934,2025-03-31 12:00:59.999,1202082.246125,2175,382.7014,694458.33792,0
5041,2025-03-31 12:01:00,1815.33,1815.33,1814.22,1814.89,179.0894,2025-03-31 12:01:59.999,324989.659841,1243,81.1904,147321.78028,0
5042,2025-03-31 12:02:00,1814.88,1815.83,1813.72,1814.78,460.5547,2025-03-31 12:02:59.999,835665.07252,1764,216.9499,393616.698654,0
5043,2025-03-31 12:03:00,1814.82,1815.77,1812.67,1812.67,474.4189,2025-03-31 12:03:59.999,860792.835816,1951,319.0265,578831.567364,0
5044,2025-03-31 12:04:00,1812.68,1814.44,1811.2,1811.84,443.7275,2025-03-31 12:04:59.999,804216.866379,2088,178.2471,323063.565437,0
5045,2025-03-31 12:05:00,1811.83,1813.94,1811.69,1813.01,203.8316,2025-03-31 12:05:59.999,369564.509973,1169,97.4147,176610.894503,0
5046,2025-03-31 12:06:00,1813.0,1814.0,1812.39,1812.48,141.2265,2025-03-31 12:06:59.999,256078.416338,1069,78.279,141936.413727,0
5047,2025-03-31 12:07:00,1812.48,1813.43,1812.47,1813.21,202.286,2025-03-31 12:07:59.999,366714.062413,1155,100.3088,181835.568262,0
5048,2025-03-31 12:08:00,1813.2,1814.56,1813.02,1813.73,221.8668,2025-03-31 12:08:59.999,402415.923611,1308,119.994,217631.185873,0
5049,2025-03-31 12:09:00,1813.72,1815.16,1813.53,1813.53,150.317,2025-03-31 12:09:59.999,272720.506412,1181,74.1602,134550.965681,0
5050,2025-03-31 12:10:00,1813.53,1815.46,1812.95,1812.95,204.2888,2025-03-31 12:10:59.999,370604.917324,1503,104.9669,190435.520534,0
5051,2025-03-31 12:11:00,1812.94,1813.24,1812.22,1812.46,157.7378,2025-03-31 12:11:59.999,285941.182994,1048,42.7573,77506.123536,0
5052,2025-03-31 12:12:00,1812.45,1814.08,1812.26,1812.5,136.4039,2025-03-31 12:12:59.999,247296.5329,1252,82.8196,150126.948732,0
5053,2025-03-31 12:13:00,1812.49,1813.67,1811.69,1811.69,149.4059,2025-03-31 12:13:59.999,270861.198077,996,35.4326,64242.342172,0
5054,2025-03-31 12:14:00,1811.68,1811.94,1810.36,1810.36,259.9701,2025-03-31 12:14:59.999,470856.967443,1215,74.8043,135486.180716,0
5055,2025-03-31 12:15:00,1810.36,1811.76,1810.26,1811.76,134.3783,2025-03-31 12:15:59.999,243360.53387,842,88.2436,159800.344524,0
5056,2025-03-31 12:16:00,1811.75,1812.13,1810.61,1811.87,169.8963,2025-03-31 12:16:59.999,307741.191744,1374,87.5284,158535.076923,0
5057,2025-03-31 12:17:00,1811.88,1812.06,1810.1,1810.33,200.3046,2025-03-31 12:17:59.999,362743.678869,1288,84.8912,153732.652359,0
5058,2025-03-31 12:18:00,1810.32,1811.21,1809.2,1810.26,231.3301,2025-03-31 12:18:59.999,418705.679286,1420,121.0994,219179.393329,0
5059,2025-03-31 12:19:00,1810.26,1811.35,1809.88,1811.01,172.1996,2025-03-31 12:19:59.999,311785.183923,1047,86.3842,156390.636747,0
5060,2025-03-31 12:20:00,1811.0,1812.77,1810.98,1811.96,130.9905,2025-03-31 12:20:59.999,237391.120354,855,38.0546,68955.464618,0
5061,2025-03-31 12:21:00,1811.95,1814.0,1811.61,1813.6,209.5514,2025-03-31 12:21:59.999,379932.511199,940,120.8657,219126.47773,0
5062,2025-03-31 12:22:00,1813.6,1814.88,1812.99,1814.88,150.47,2025-03-31 12:22:59.999,272911.01846,999,93.2284,169089.093521,0
5063,2025-03-31 12:23:00,1814.88,1814.88,1814.4,1814.59,163.7611,2025-03-31 12:23:59.999,297164.169803,774,68.1695,123697.467659,0
5064,2025-03-31 12:24:00,1814.59,1815.83,1814.59,1815.82,130.4384,2025-03-31 12:24:59.999,236750.85449,970,84.1239,152683.824083,0
5065,2025-03-31 12:25:00,1815.83,1818.25,1815.82,1818.25,428.127,2025-03-31 12:25:59.999,778168.015521,1918,327.548,595348.847931,0
5066,2025-03-31 12:26:00,1818.25,1819.56,1818.0,1819.15,763.5115,2025-03-31 12:26:59.999,1388823.274569,2042,522.8885,951147.747874,0
5067,2025-03-31 12:27:00,1819.16,1819.16,1817.73,1817.73,211.2069,2025-03-31 12:27:59.999,384097.82815,773,38.7988,70537.185215,0
5068,2025-03-31 12:28:00,1817.74,1818.28,1816.88,1817.39,487.2923,2025-03-31 12:28:59.999,885762.668088,1043,93.9594,170777.157546,0
5069,2025-03-31 12:29:00,1817.39,1819.0,1817.21,1817.21,220.7084,2025-03-31 12:29:59.999,401330.847444,981,104.1321,189347.415341,0
5070,2025-03-31 12:30:00,1817.22,1817.68,1816.23,1816.61,148.8456,2025-03-31 12:30:59.999,270424.554638,976,73.9019,134258.117952,0
5071,2025-03-31 12:31:00,1816.61,1818.25,1816.06,1818.25,170.3731,2025-03-31 12:31:59.999,309520.962294,1111,57.023,103601.776744,0
5072,2025-03-31 12:32:00,1818.24,1822.0,1817.38,1819.02,1909.6811,2025-03-31 12:32:59.999,3474774.618144,3662,1422.7283,2588553.789724,0
5073,2025-03-31 12:33:00,1819.01,1820.21,1818.95,1819.34,341.6484,2025-03-31 12:33:59.999,621568.439987,1071,250.7807,456228.610258,0
5074,2025-03-31 12:34:00,1819.34,1820.21,1817.99,1818.58,768.8134,2025-03-31 12:34:59.999,1398100.213752,1554,151.1502,274858.261108,0
5075,2025-03-31 12:35:00,1818.59,1818.67,1816.96,1817.22,649.6858,2025-03-31 12:35:59.999,1181253.904745,1545,92.4727,168080.487713,0
5076,2025-03-31 12:36:00,1817.23,1818.8,1814.84,1814.84,416.0284,2025-03-31 12:36:59.999,756088.294339,1841,91.7394,166723.341778,0
5077,2025-03-31 12:37:00,1814.83,1815.96,1814.37,1814.79,301.2268,2025-03-31 12:37:59.999,546737.161821,1505,137.9379,250369.306618,0
5078,2025-03-31 12:38:00,1814.79,1815.99,1814.78,1815.76,184.9004,2025-03-31 12:38:59.999,335696.013836,1182,48.0226,87176.306153,0
5079,2025-03-31 12:39:00,1815.76,1816.98,1814.08,1816.68,162.9236,2025-03-31 12:39:59.999,295762.298349,1477,87.6969,159203.8731,0
5080,2025-03-31 12:40:00,1816.67,1818.66,1815.25,1815.72,230.9082,2025-03-31 12:40:59.999,419548.545297,2107,146.2584,265714.740675,0
5081,2025-03-31 12:41:00,1815.72,1817.59,1815.22,1817.58,202.2793,2025-03-31 12:41:59.999,367455.537892,1359,104.9121,190573.60473,0
5082,2025-03-31 12:42:00,1817.59,1818.97,1817.58,1818.83,278.4035,2025-03-31 12:42:59.999,506267.645105,1605,141.5556,257405.485775,0
5083,2025-03-31 12:43:00,1818.84,1822.02,1818.83,1822.02,490.5611,2025-03-31 12:43:59.999,893112.920137,2185,353.6935,643912.424913,0
5084,2025-03-31 12:44:00,1822.02,1822.02,1820.0,1820.94,388.0091,2025-03-31 12:44:59.999,706678.748513,1299,163.8022,298334.178462,0
5085,2025-03-31 12:45:00,1820.94,1821.0,1819.89,1820.06,424.6385,2025-03-31 12:45:59.999,773037.009119,1715,178.947,325749.886396,0
5086,2025-03-31 12:46:00,1820.05,1820.58,1819.24,1820.26,175.0203,2025-03-31 12:46:59.999,318528.59536,1382,74.181,134999.626666,0
5087,2025-03-31 12:47:00,1820.26,1820.77,1819.24,1820.08,274.1004,2025-03-31 12:47:59.999,498858.189867,1785,145.4843,264769.37692,0
5088,2025-03-31 12:48:00,1820.07,1820.47,1818.97,1818.97,314.2263,2025-03-31 12:48:59.999,571779.480432,1369,153.9621,280151.205599,0
5089,2025-03-31 12:49:00,1818.98,1820.34,1818.81,1820.34,305.9491,2025-03-31 12:49:59.999,556618.883522,1509,178.4327,324634.674728,0
5090,2025-03-31 12:50:00,1820.34,1829.32,1820.26,1826.59,4863.2954,2025-03-31 12:50:59.999,8873718.070205,8235,3313.9163,6044415.850181,0
5091,2025-03-31 12:51:00,1826.58,1846.72,1826.58,1837.09,9427.771,2025-03-31 12:51:59.999,17328686.285612,17399,5175.7563,9508721.272077,0
5092,2025-03-31 12:52:00,1837.09,1837.77,1834.93,1836.85,1525.4729,2025-03-31 12:52:59.999,2801593.705071,4698,931.6938,1711189.21256,0
5093,2025-03-31 12:53:00,1836.84,1838.87,1834.35,1834.35,931.3178,2025-03-31 12:53:59.999,1710848.469608,3814,517.0419,949824.787904,0
5094,2025-03-31 12:54:00,1834.34,1836.33,1833.62,1833.81,656.565,2025-03-31 12:54:59.999,1204927.058093,1908,327.4599,600898.607117,0
5095,2025-03-31 12:55:00,1833.81,1835.6,1832.05,1832.05,605.247,2025-03-31 12:55:59.999,1109861.301732,2818,311.1534,570593.984013,0
5096,2025-03-31 12:56:00,1832.05,1832.7,1830.71,1832.04,529.1282,2025-03-31 12:56:59.999,969185.353247,2915,253.4001,464151.156688,0
5097,2025-03-31 12:57:00,1832.04,1835.4,1831.43,1834.63,988.9707,2025-03-31 12:57:59.999,1813789.690856,2704,676.2272,1240224.805381,0
5098,2025-03-31 12:58:00,1834.62,1836.18,1833.53,1835.53,1027.6844,2025-03-31 12:58:59.999,1885760.10344,2532,745.142,1367156.889444,0
5099,2025-03-31 12:59:00,1835.54,1836.19,1833.83,1834.16,471.9742,2025-03-31 12:59:59.999,866198.606764,1625,183.4043,336579.519345,0
5100,2025-03-31 13:00:00,1834.22,1837.37,1833.36,1833.37,962.1829,2025-03-31 13:00:59.999,1766372.431968,3145,575.1073,1055718.082804,0
5101,2025-03-31 13:01:00,1833.36,1834.29,1831.0,1831.03,966.403,2025-03-31 13:01:59.999,1771137.081887,2735,633.555,1161123.124503,0
5102,2025-03-31 13:02:00,1831.02,1833.0,1830.81,1831.23,435.6615,2025-03-31 13:02:59.999,798036.39781,2036,152.2803,278948.665585,0
5103,2025-03-31 13:03:00,1831.24,1831.44,1829.57,1831.39,243.7786,2025-03-31 13:03:59.999,446278.87534,1611,109.6912,200820.340073,0
5104,2025-03-31 13:04:00,1831.4,1835.44,1831.3,1834.86,466.777,2025-03-31 13:04:59.999,855894.377275,1944,247.0009,452845.992996,0
5105,2025-03-31 13:05:00,1834.87,1835.32,1833.03,1834.0,240.6162,2025-03-31 13:05:59.999,441295.554963,1736,152.2247,279183.623408,0
5106,2025-03-31 13:06:00,1834.0,1834.0,1831.0,1831.0,236.3282,2025-03-31 13:06:59.999,433017.882047,1768,70.9158,129922.414022,0
5107,2025-03-31 13:07:00,1831.0,1832.64,1830.66,1831.82,469.1651,2025-03-31 13:07:59.999,859435.131941,2786,362.4135,663846.562962,0
5108,2025-03-31 13:08:00,1831.82,1831.82,1829.88,1830.52,243.3213,2025-03-31 13:08:59.999,445417.816182,1121,49.674,90918.139572,0
5109,2025-03-31 13:09:00,1830.52,1831.87,1830.33,1830.66,208.2985,2025-03-31 13:09:59.999,381444.80884,1287,136.9323,250758.764135,0
5110,2025-03-31 13:10:00,1830.66,1832.47,1830.3,1830.3,265.2581,2025-03-31 13:10:59.999,485896.872021,1336,185.5362,339847.416034,0
5111,2025-03-31 13:11:00,1830.3,1831.16,1829.72,1830.88,200.0691,2025-03-31 13:11:59.999,366180.763554,1418,103.9174,190198.477583,0
5112,2025-03-31 13:12:00,1830.89,1832.32,1830.59,1830.59,246.3814,2025-03-31 13:12:59.999,451230.105644,1411,127.4792,233468.082108,0
5113,2025-03-31 13:13:00,1830.57,1830.57,1827.45,1827.87,480.0784,2025-03-31 13:13:59.999,877856.509388,2434,194.2315,355154.707042,0
5114,2025-03-31 13:14:00,1827.86,1829.0,1825.43,1825.73,401.9363,2025-03-31 13:14:59.999,734431.090913,1708,187.0145,341660.0335,0
5115,2025-03-31 13:15:00,1825.72,1829.41,1824.62,1828.86,741.9451,2025-03-31 13:15:59.999,1355589.061463,3100,444.9205,813016.011422,0
5116,2025-03-31 13:16:00,1828.87,1829.59,1828.76,1828.82,213.3935,2025-03-31 13:16:59.999,390352.030592,659,77.9482,142583.250881,0
5117,2025-03-31 13:17:00,1828.82,1829.77,1828.62,1829.43,184.7231,2025-03-31 13:17:59.999,337902.035233,1059,51.5766,94339.211675,0
5118,2025-03-31 13:18:00,1829.43,1829.9,1828.29,1829.29,354.5142,2025-03-31 13:18:59.999,648435.422646,1204,233.818,427644.244797,0
5119,2025-03-31 13:19:00,1829.29,1829.29,1826.91,1826.91,191.2919,2025-03-31 13:19:59.999,349792.603581,1031,46.2919,84654.915396,0
5120,2025-03-31 13:20:00,1826.91,1826.93,1824.01,1825.29,463.6678,2025-03-31 13:20:59.999,846245.731189,2041,196.5261,358621.886106,0
5121,2025-03-31 13:21:00,1825.28,1827.66,1825.28,1827.66,254.0768,2025-03-31 13:21:59.999,464172.538734,1258,176.4071,322275.669591,0
5122,2025-03-31 13:22:00,1827.66,1827.66,1825.98,1826.2,525.8674,2025-03-31 13:22:59.999,960740.38185,1326,228.3623,417180.70069,0
5123,2025-03-31 13:23:00,1826.17,1826.27,1824.48,1824.69,212.7086,2025-03-31 13:23:59.999,388266.905886,1106,59.8318,109194.344527,0
5124,2025-03-31 13:24:00,1824.69,1824.94,1823.4,1823.82,390.2679,2025-03-31 13:24:59.999,711877.075583,1094,198.0002,361158.459178,0
5125,2025-03-31 13:25:00,1823.82,1825.19,1823.28,1825.19,226.5449,2025-03-31 13:25:59.999,413331.641645,950,114.252,208446.842085,0
5126,2025-03-31 13:26:00,1825.2,1825.89,1824.73,1825.35,234.7727,2025-03-31 13:26:59.999,428553.475167,1430,126.0243,230029.913732,0
5127,2025-03-31 13:27:00,1825.34,1825.56,1823.94,1825.17,309.0018,2025-03-31 13:27:59.999,563889.513395,1983,102.4179,186877.770213,0
5128,2025-03-31 13:28:00,1825.17,1825.99,1822.29,1822.3,383.252,2025-03-31 13:28:59.999,699305.270705,1742,183.9671,335738.226402,0
5129,2025-03-31 13:29:00,1822.3,1823.89,1822.29,1823.72,315.6668,2025-03-31 13:29:59.999,575530.563204,1208,135.5804,247174.583774,0
5130,2025-03-31 13:30:00,1823.72,1826.17,1820.74,1820.81,885.8789,2025-03-31 13:30:59.999,1615698.0915,2973,374.101,682557.753994,0
5131,2025-03-31 13:31:00,1820.8,1820.81,1815.15,1816.51,1471.5743,2025-03-31 13:31:59.999,2675858.530093,5160,495.014,900028.827993,0
5132,2025-03-31 13:32:00,1816.5,1816.5,1794.94,1804.48,9320.0084,2025-03-31 13:32:59.999,16816813.0506,17036,3871.725,6983447.896329,0
5133,2025-03-31 13:33:00,1804.49,1805.66,1799.72,1802.83,2492.0305,2025-03-31 13:33:59.999,4491797.208125,7547,1188.9594,2142854.990608,0
5134,2025-03-31 13:34:00,1802.82,1806.07,1801.03,1806.06,1862.1694,2025-03-31 13:34:59.999,3357474.751436,5113,880.7692,1588005.995528,0
5135,2025-03-31 13:35:00,1806.07,1811.11,1805.94,1810.27,1313.3211,2025-03-31 13:35:59.999,2375701.217466,5914,646.8131,1169939.974802,0
5136,2025-03-31 13:36:00,1810.26,1814.15,1809.1,1813.13,960.595,2025-03-31 13:36:59.999,1740913.947094,4002,569.1671,1031581.847038,0
5137,2025-03-31 13:37:00,1813.14,1813.6,1809.21,1811.31,718.1784,2025-03-31 13:37:59.999,1300544.872975,4321,273.7676,495721.2698,0
5138,2025-03-31 13:38:00,1811.3,1812.96,1809.71,1811.55,503.7391,2025-03-31 13:38:59.999,912467.103875,3214,208.8491,378285.891976,0
5139,2025-03-31 13:39:00,1811.56,1812.46,1806.69,1807.55,707.8212,2025-03-31 13:39:59.999,1280884.859703,3178,306.2787,554139.187452,0
5140,2025-03-31 13:40:00,1807.43,1809.77,1806.8,1809.77,707.0914,2025-03-31 13:40:59.999,1278754.122492,3307,467.4789,845393.117669,0
5141,2025-03-31 13:41:00,1809.77,1811.29,1808.19,1810.32,311.0578,2025-03-31 13:41:59.999,562896.889523,2493,163.663,296160.391989,0
5142,2025-03-31 13:42:00,1810.32,1810.49,1806.6,1810.01,585.3122,2025-03-31 13:42:59.999,1058646.066999,2947,292.5493,529118.515758,0
5143,2025-03-31 13:43:00,1810.01,1811.1,1807.65,1808.49,453.7525,2025-03-31 13:43:59.999,820740.793255,2919,204.5403,369939.060464,0
5144,2025-03-31 13:44:00,1808.5,1808.52,1803.9,1804.92,698.9931,2025-03-31 13:44:59.999,1262137.957341,3039,350.746,633198.596117,0
5145,2025-03-31 13:45:00,1804.92,1805.29,1800.56,1800.56,723.8651,2025-03-31 13:45:59.999,1305003.63689,3699,243.4131,438933.232174,0
5146,2025-03-31 13:46:00,1800.54,1805.99,1798.86,1805.49,1128.5851,2025-03-31 13:46:59.999,2033694.715265,4100,490.1726,883391.410754,0
5147,2025-03-31 13:47:00,1805.49,1807.84,1805.1,1805.61,704.4242,2025-03-31 13:47:59.999,1272558.65844,3952,395.9212,715208.214906,0
5148,2025-03-31 13:48:00,1805.61,1805.61,1801.81,1805.4,890.7526,2025-03-31 13:48:59.999,1606135.612096,3721,402.8935,726482.93185,0
5149,2025-03-31 13:49:00,1805.4,1807.93,1805.4,1807.45,544.6164,2025-03-31 13:49:59.999,983904.082364,2972,301.5024,544656.819644,0
5150,2025-03-31 13:50:00,1807.45,1811.69,1805.49,1811.37,754.8653,2025-03-31 13:50:59.999,1365296.031098,3597,461.9047,835520.765166,0
5151,2025-03-31 13:51:00,1811.37,1815.11,1809.99,1815.01,746.3305,2025-03-31 13:51:59.999,1353240.346251,3488,480.5519,871326.262529,0
5152,2025-03-31 13:52:00,1815.01,1817.03,1813.64,1813.89,1369.1715,2025-03-31 13:52:59.999,2486503.862787,3664,686.9656,1247480.342907,0
5153,2025-03-31 13:53:00,1813.89,1817.81,1812.66,1817.69,690.493,2025-03-31 13:53:59.999,1253535.645386,3729,421.8238,765803.329112,0
5154,2025-03-31 13:54:00,1817.7,1819.25,1817.02,1817.59,631.1669,2025-03-31 13:54:59.999,1147547.531378,3197,315.2482,573157.714337,0
5155,2025-03-31 13:55:00,1817.6,1822.45,1817.2,1822.38,902.1677,2025-03-31 13:55:59.999,1641875.204047,3869,500.3568,910610.401335,0
5156,2025-03-31 13:56:00,1822.38,1824.13,1818.98,1818.98,1017.5491,2025-03-31 13:56:59.999,1853972.842827,4370,518.881,945524.457892,0
5157,2025-03-31 13:57:00,1818.98,1821.82,1818.68,1819.98,431.3602,2025-03-31 13:57:59.999,785103.901536,2853,240.2564,437263.932562,0
5158,2025-03-31 13:58:00,1819.97,1820.65,1817.17,1817.92,382.9152,2025-03-31 13:58:59.999,696435.808255,2885,190.9658,347308.039933,0
5159,2025-03-31 13:59:00,1817.92,1818.98,1816.52,1818.53,328.5556,2025-03-31 13:59:59.999,597240.80861,1830,152.8051,277753.252859,0
5160,2025-03-31 14:00:00,1818.53,1822.6,1818.28,1821.93,779.8731,2025-03-31 14:00:59.999,1419612.248367,3357,501.8889,913472.174805,0
5161,2025-03-31 14:01:00,1821.93,1827.36,1821.93,1825.39,1564.1026,2025-03-31 14:01:59.999,2855037.641745,4804,1046.2051,1909901.385353,0
5162,2025-03-31 14:02:00,1825.38,1828.22,1825.02,1826.75,1076.1073,2025-03-31 14:02:59.999,1965414.785817,3716,721.2505,1317256.343629,0
5163,2025-03-31 14:03:00,1826.74,1829.05,1823.98,1824.2,1665.1718,2025-03-31 14:03:59.999,3042732.91544,4110,550.9048,1006535.277421,0
5164,2025-03-31 14:04:00,1824.19,1826.61,1824.12,1825.89,768.4314,2025-03-31 14:04:59.999,1402710.553492,3154,533.6402,974109.490037,0
5165,2025-03-31 14:05:00,1825.88,1826.26,1824.07,1824.85,614.9736,2025-03-31 14:05:59.999,1122365.297561,3288,275.6768,503098.607412,0
5166,2025-03-31 14:06:00,1824.85,1829.12,1824.46,1826.27,750.0691,2025-03-31 14:06:59.999,1370037.426686,3428,371.3985,678286.313001,0
5167,2025-03-31 14:07:00,1826.27,1827.82,1825.15,1825.88,481.0387,2025-03-31 14:07:59.999,878478.262856,2817,321.0477,586300.30783,0
5168,2025-03-31 14:08:00,1825.88,1831.81,1825.88,1829.96,810.679,2025-03-31 14:08:59.999,1483682.059102,3926,510.9209,934976.272251,0
5169,2025-03-31 14:09:00,1829.96,1830.62,1827.63,1828.03,942.2286,2025-03-31 14:09:59.999,1723683.215176,2626,723.9835,1324419.517654,0
5170,2025-03-31 14:10:00,1828.03,1829.65,1827.16,1827.92,396.8978,2025-03-31 14:10:59.999,725679.948368,2418,153.5527,280726.446284,0
5171,2025-03-31 14:11:00,1827.92,1830.2,1826.78,1827.6,1144.5689,2025-03-31 14:11:59.999,2093422.468852,2954,891.8971,1631439.414867,0
5172,2025-03-31 14:12:00,1827.6,1830.3,1827.16,1829.3,693.5579,2025-03-31 14:12:59.999,1268361.691694,4058,228.1383,417156.646903,0
5173,2025-03-31 14:13:00,1829.3,1832.58,1828.69,1829.64,795.3606,2025-03-31 14:13:59.999,1456031.690038,3592,453.2427,829739.836594,0
5174,2025-03-31 14:14:00,1829.65,1830.22,1828.29,1830.01,503.1374,2025-03-31 14:14:59.999,920495.264092,2548,288.9435,528628.643102,0
5175,2025-03-31 14:15:00,1830.0,1836.51,1829.62,1834.98,1216.296,2025-03-31 14:15:59.999,2229307.771724,5616,741.2729,1358771.047299,0
5176,2025-03-31 14:16:00,1834.93,1835.38,1830.2,1830.2,774.7309,2025-03-31 14:16:59.999,1420639.205204,2310,550.3986,1009307.534874,0
5177,2025-03-31 14:17:00,1830.17,1830.84,1827.82,1827.83,484.6342,2025-03-31 14:17:59.999,886505.670411,2395,143.2459,261996.330759,0
5178,2025-03-31 14:18:00,1827.82,1829.29,1823.44,1825.6,1132.0613,2025-03-31 14:18:59.999,2066965.645019,3265,327.1678,597301.900559,0
5179,2025-03-31 14:19:00,1825.6,1825.6,1822.8,1823.2,1055.5268,2025-03-31 14:19:59.999,1924953.745477,3877,292.3688,533133.863107,0
5180,2025-03-31 14:20:00,1823.2,1826.6,1823.11,1825.86,455.731,2025-03-31 14:20:59.999,831615.972473,2391,208.4833,380399.863608,0
5181,2025-03-31 14:21:00,1825.86,1828.76,1824.24,1824.58,1104.0086,2025-03-31 14:21:59.999,2016655.652878,2885,522.969,955409.843433,0
5182,2025-03-31 14:22:00,1824.58,1825.16,1822.26,1822.27,608.8008,2025-03-31 14:22:59.999,1109961.473037,1637,141.0324,257121.858276,0
5183,2025-03-31 14:23:00,1822.26,1824.4,1822.26,1822.26,445.395,2025-03-31 14:23:59.999,812017.384188,1610,271.1701,494343.902949,0
5184,2025-03-31 14:24:00,1822.27,1823.99,1820.51,1823.29,1860.678,2025-03-31 14:24:59.999,3389792.664978,2479,355.9687,648708.856705,0
5185,2025-03-31 14:25:00,1823.29,1823.29,1821.63,1821.88,652.6303,2025-03-31 14:25:59.999,1189160.244073,1743,351.8738,641162.50308,0
5186,2025-03-31 14:26:00,1821.88,1824.93,1821.36,1824.49,563.7731,2025-03-31 14:26:59.999,1027979.014767,2783,342.8131,625083.940149,0
5187,2025-03-31 14:27:00,1824.49,1826.23,1823.26,1825.91,307.4507,2025-03-31 14:27:59.999,561071.022375,2379,219.895,401281.841833,0
5188,2025-03-31 14:28:00,1825.91,1829.3,1825.78,1826.51,604.932,2025-03-31 14:28:59.999,1105622.47314,3618,338.8695,619314.692924,0
5189,2025-03-31 14:29:00,1826.5,1826.51,1824.24,1824.39,310.6528,2025-03-31 14:29:59.999,566943.358304,1593,128.4684,234418.754753,0
5190,2025-03-31 14:30:00,1824.4,1829.83,1824.4,1827.95,532.0104,2025-03-31 14:30:59.999,972032.901763,3480,419.8862,767137.34501,0
5191,2025-03-31 14:31:00,1827.96,1829.74,1827.96,1828.32,284.009,2025-03-31 14:31:59.999,519383.158621,2589,115.7939,211742.901441,0
5192,2025-03-31 14:32:00,1828.33,1832.8,1828.02,1832.42,486.8632,2025-03-31 14:32:59.999,891489.044757,2922,299.3895,548245.478782,0
5193,2025-03-31 14:33:00,1832.42,1835.49,1832.42,1835.01,632.6172,2025-03-31 14:33:59.999,1160499.375506,3016,469.0593,860462.898465,0
5194,2025-03-31 14:34:00,1835.01,1840.54,1834.95,1839.2,1297.1505,2025-03-31 14:34:59.999,2385106.23926,4310,806.714,1483161.146222,0
5195,2025-03-31 14:35:00,1839.2,1842.52,1836.88,1837.74,1422.0235,2025-03-31 14:35:59.999,2615508.680164,4234,817.3098,1503334.470732,0
5196,2025-03-31 14:36:00,1837.75,1837.99,1835.73,1835.74,484.5827,2025-03-31 14:36:59.999,889980.880562,2563,166.9781,306666.695354,0
5197,2025-03-31 14:37:00,1835.74,1837.56,1834.24,1834.42,837.4975,2025-03-31 14:37:59.999,1537969.248277,2295,202.5829,372000.484732,0
5198,2025-03-31 14:38:00,1834.42,1835.66,1832.53,1835.47,394.9721,2025-03-31 14:38:59.999,724293.500712,2617,131.8633,241815.423853,0
5199,2025-03-31 14:39:00,1835.48,1837.18,1834.45,1836.09,238.9215,2025-03-31 14:39:59.999,438586.164219,1717,89.8534,164949.83029,0
5200,2025-03-31 14:40:00,1836.09,1836.99,1835.8,1836.99,303.0817,2025-03-31 14:40:59.999,556550.683264,1767,150.2714,275929.82728,0
5201,2025-03-31 14:41:00,1836.98,1839.2,1836.98,1837.69,641.8779,2025-03-31 14:41:59.999,1179971.078199,2179,481.0164,884329.48476,0
5202,2025-03-31 14:42:00,1837.69,1838.35,1833.33,1833.99,411.8433,2025-03-31 14:42:59.999,755974.70622,1562,97.1542,178371.568402,0
5203,2025-03-31 14:43:00,1833.95,1834.33,1832.92,1833.89,250.2658,2025-03-31 14:43:59.999,458851.198025,1505,103.1839,189171.454082,0
5204,2025-03-31 14:44:00,1833.88,1834.05,1831.26,1832.77,545.6164,2025-03-31 14:44:59.999,999992.070204,1873,118.008,216260.309496,0
5205,2025-03-31 14:45:00,1832.78,1834.51,1832.46,1834.08,395.6181,2025-03-31 14:45:59.999,725362.132215,1979,188.8688,346276.978837,0
5206,2025-03-31 14:46:00,1834.09,1837.34,1832.95,1837.08,253.9855,2025-03-31 14:46:59.999,466070.769114,2965,121.6671,223302.705107,0
5207,2025-03-31 14:47:00,1837.07,1837.19,1835.44,1836.12,509.1176,2025-03-31 14:47:59.999,934960.169122,1940,371.1679,681631.973825,0
5208,2025-03-31 14:48:00,1836.11,1837.22,1835.05,1836.77,397.1265,2025-03-31 14:48:59.999,729174.316281,2215,183.9321,337727.380356,0
5209,2025-03-31 14:49:00,1836.77,1836.98,1835.8,1836.93,452.8181,2025-03-31 14:49:59.999,831545.450553,1528,135.1465,248168.013736,0
5210,2025-03-31 14:50:00,1836.93,1846.75,1836.37,1845.31,3522.8059,2025-03-31 14:50:59.999,6489512.276433,7561,2467.793,4545040.747907,0
5211,2025-03-31 14:51:00,1845.32,1845.55,1839.12,1839.19,1199.8565,2025-03-31 14:51:59.999,2211039.642994,2973,380.299,700854.833656,0
5212,2025-03-31 14:52:00,1839.2,1839.72,1836.85,1839.72,638.0068,2025-03-31 14:52:59.999,1172487.978935,2208,373.2616,685945.17619,0
5213,2025-03-31 14:53:00,1839.72,1842.25,1839.34,1841.61,476.1754,2025-03-31 14:53:59.999,876526.200906,2075,236.5686,435476.659839,0
5214,2025-03-31 14:54:00,1841.6,1844.39,1841.21,1843.03,901.888,2025-03-31 14:54:59.999,1662475.579483,2641,635.8734,1172023.385034,0
5215,2025-03-31 14:55:00,1843.04,1843.83,1840.95,1841.41,507.6386,2025-03-31 14:55:59.999,935433.02712,2307,305.5497,563071.396235,0
5216,2025-03-31 14:56:00,1841.41,1841.41,1839.06,1839.07,524.173,2025-03-31 14:56:59.999,964769.949713,3273,161.667,297515.465605,0
5217,2025-03-31 14:57:00,1839.06,1840.73,1838.2,1840.14,449.985,2025-03-31 14:57:59.999,827679.959879,1795,242.2082,445563.931694,0
5218,2025-03-31 14:58:00,1840.14,1841.06,1838.2,1840.46,1329.2708,2025-03-31 14:58:59.999,2445171.706265,2774,840.2508,1545641.614672,0
5219,2025-03-31 14:59:00,1840.44,1840.67,1838.86,1839.81,551.506,2025-03-31 14:59:59.999,1014505.423868,2036,116.578,214461.938797,0
5220,2025-03-31 15:00:00,1839.81,1843.8,1839.81,1842.84,770.2783,2025-03-31 15:00:59.999,1418982.580294,3191,465.1218,856833.721867,0
5221,2025-03-31 15:01:00,1842.83,1844.37,1842.14,1843.79,479.6525,2025-03-31 15:01:59.999,884034.86096,2061,303.7169,559784.834942,0
5222,2025-03-31 15:02:00,1843.78,1852.55,1842.97,1850.14,4486.7687,2025-03-31 15:02:59.999,8297558.296418,8878,2936.4328,5429509.932313,0
5223,2025-03-31 15:03:00,1850.14,1854.22,1848.08,1849.58,3068.7594,2025-03-31 15:03:59.999,5679581.055348,6596,1966.2997,3638969.334658,0
5224,2025-03-31 15:04:00,1849.57,1852.0,1848.39,1851.22,1257.7695,2025-03-31 15:04:59.999,2327043.290839,3617,799.5393,1479199.388651,0
5225,2025-03-31 15:05:00,1851.23,1851.23,1845.97,1846.89,840.7546,2025-03-31 15:05:59.999,1554068.928853,3464,355.872,657759.385191,0
5226,2025-03-31 15:06:00,1846.9,1849.8,1846.72,1846.72,438.2977,2025-03-31 15:06:59.999,810029.997268,2655,208.8624,386001.379887,0
5227,2025-03-31 15:07:00,1846.71,1850.39,1845.13,1850.38,775.5576,2025-03-31 15:07:59.999,1432792.005034,2565,485.298,896784.040451,0
5228,2025-03-31 15:08:00,1850.38,1850.62,1845.55,1845.55,418.9238,2025-03-31 15:08:59.999,774347.177434,1737,170.4971,315325.943237,0
5229,2025-03-31 15:09:00,1845.54,1846.24,1844.52,1844.53,309.8843,2025-03-31 15:09:59.999,571921.845706,1502,101.701,187706.576444,0
5230,2025-03-31 15:10:00,1844.53,1847.17,1843.96,1843.97,487.0079,2025-03-31 15:10:59.999,898715.265675,2556,214.912,396598.615389,0
5231,2025-03-31 15:11:00,1843.97,1845.86,1843.1,1845.72,579.7056,2025-03-31 15:11:59.999,1069350.100107,2786,186.3289,343695.762485,0
5232,2025-03-31 15:12:00,1845.72,1847.39,1844.08,1844.08,248.2667,2025-03-31 15:12:59.999,458290.34528,2689,135.4305,250024.420692,0
5233,2025-03-31 15:13:00,1844.09,1844.29,1841.41,1841.55,494.1164,2025-03-31 15:13:59.999,910379.196472,1682,174.2833,321102.538972,0
5234,2025-03-31 15:14:00,1841.55,1841.55,1839.59,1840.36,437.2294,2025-03-31 15:14:59.999,804669.858396,1563,143.6203,264267.797468,0
5235,2025-03-31 15:15:00,1840.36,1842.95,1839.7,1839.8,532.2599,2025-03-31 15:15:59.999,980096.321969,2243,185.453,341417.625011,0
5236,2025-03-31 15:16:00,1839.81,1842.04,1838.59,1842.03,469.2261,2025-03-31 15:16:59.999,863529.234212,2289,243.2723,447675.805947,0
5237,2025-03-31 15:17:00,1842.04,1842.7,1840.19,1841.37,345.5175,2025-03-31 15:17:59.999,636220.032142,2095,167.1079,307673.877074,0
5238,2025-03-31 15:18:00,1841.37,1842.43,1840.49,1841.57,231.1406,2025-03-31 15:18:59.999,425649.400313,1368,110.2382,202987.991535,0
5239,2025-03-31 15:19:00,1841.58,1843.37,1841.41,1841.45,620.4578,2025-03-31 15:19:59.999,1143158.60542,1960,290.0912,534445.663681,0
5240,2025-03-31 15:20:00,1841.46,1843.55,1841.21,1843.08,505.2757,2025-03-31 15:20:59.999,930928.34358,2076,322.6281,594397.356533,0
5241,2025-03-31 15:21:00,1843.08,1845.14,1842.94,1844.44,475.1891,2025-03-31 15:21:59.999,876303.425497,2037,256.4656,472954.030857,0
5242,2025-03-31 15:22:00,1844.44,1845.81,1844.0,1845.15,392.2089,2025-03-31 15:22:59.999,723501.463405,1906,217.9007,401971.18661,0
5243,2025-03-31 15:23:00,1845.15,1845.69,1843.73,1845.38,336.093,2025-03-31 15:23:59.999,619956.230384,2121,181.1117,334075.132468,0
5244,2025-03-31 15:24:00,1845.38,1846.83,1844.37,1846.43,801.8254,2025-03-31 15:24:59.999,1479998.272987,2206,420.6077,776441.385769,0
5245,2025-03-31 15:25:00,1846.43,1848.84,1846.1,1846.5,519.081,2025-03-31 15:25:59.999,958954.161597,2705,197.3601,364582.320202,0
5246,2025-03-31 15:26:00,1846.5,1846.81,1844.47,1845.8,485.1348,2025-03-31 15:26:59.999,895212.494125,1938,276.916,510942.211663,0
5247,2025-03-31 15:27:00,1845.8,1846.53,1842.61,1842.61,420.6626,2025-03-31 15:27:59.999,775873.532332,1467,117.1982,216179.115266,0
5248,2025-03-31 15:28:00,1842.61,1843.93,1842.61,1843.22,186.1464,2025-03-31 15:28:59.999,343116.925044,1164,102.0728,188149.665479,0
5249,2025-03-31 15:29:00,1843.21,1843.21,1840.4,1840.91,669.2771,2025-03-31 15:29:59.999,1232420.151671,1437,250.0712,460507.234542,0
5250,2025-03-31 15:30:00,1840.92,1841.42,1838.38,1838.64,786.6573,2025-03-31 15:30:59.999,1447423.282897,2223,360.3819,663170.511766,0
5251,2025-03-31 15:31:00,1838.64,1840.28,1837.82,1839.08,460.715,2025-03-31 15:31:59.999,847249.839243,2284,186.368,342756.985414,0
5252,2025-03-31 15:32:00,1839.08,1840.67,1838.46,1839.35,513.2963,2025-03-31 15:32:59.999,944400.328672,1939,223.2274,410653.126698,0
5253,2025-03-31 15:33:00,1839.34,1843.81,1839.34,1843.45,369.681,2025-03-31 15:33:59.999,680824.004903,2568,258.2657,475668.867654,0
5254,2025-03-31 15:34:00,1843.46,1843.78,1840.73,1841.02,329.3532,2025-03-31 15:34:59.999,606702.700875,2047,157.1276,289424.493572,0
5255,2025-03-31 15:35:00,1841.03,1842.24,1840.55,1841.1,325.7216,2025-03-31 15:35:59.999,599800.624325,1862,135.2612,249079.83891,0
5256,2025-03-31 15:36:00,1841.11,1843.15,1840.84,1840.98,343.805,2025-03-31 15:36:59.999,633329.269752,1767,169.8654,312918.205936,0
5257,2025-03-31 15:37:00,1840.97,1842.86,1840.97,1842.0,558.1053,2025-03-31 15:37:59.999,1028170.264932,1482,119.4515,220025.455412,0
5258,2025-03-31 15:38:00,1842.01,1843.37,1841.99,1842.36,239.1825,2025-03-31 15:38:59.999,440725.340705,1833,109.6413,202026.427842,0
5259,2025-03-31 15:39:00,1842.37,1844.45,1842.36,1843.13,440.2329,2025-03-31 15:39:59.999,811548.837195,1837,243.1994,448297.567059,0
5260,2025-03-31 15:40:00,1843.12,1844.8,1843.12,1844.63,571.149,2025-03-31 15:40:59.999,1053132.881344,2246,199.3096,367486.253747,0
5261,2025-03-31 15:41:00,1844.63,1844.63,1842.25,1842.74,335.1928,2025-03-31 15:41:59.999,617847.644265,1346,137.8409,254018.721387,0
5262,2025-03-31 15:42:00,1842.75,1843.31,1842.07,1842.5,263.0937,2025-03-31 15:42:59.999,484780.697592,1354,104.3377,192248.792788,0
5263,2025-03-31 15:43:00,1842.5,1843.51,1841.6,1842.43,487.5683,2025-03-31 15:43:59.999,898292.283927,1828,295.6091,544609.929131,0
5264,2025-03-31 15:44:00,1842.42,1842.43,1841.42,1841.56,213.4824,2025-03-31 15:44:59.999,393222.838491,764,73.0695,134589.534589,0
5265,2025-03-31 15:45:00,1841.55,1844.38,1841.41,1844.14,213.9156,2025-03-31 15:45:59.999,394128.892652,1415,90.6663,167060.396965,0
5266,2025-03-31 15:46:00,1844.15,1845.24,1844.14,1845.07,159.7436,2025-03-31 15:46:59.999,294713.698989,945,85.2351,157243.660111,0
5267,2025-03-31 15:47:00,1845.08,1847.96,1845.01,1847.68,245.0703,2025-03-31 15:47:59.999,452523.543563,1551,168.6538,311441.751341,0
5268,2025-03-31 15:48:00,1847.69,1847.9,1846.1,1846.43,150.0104,2025-03-31 15:48:59.999,277012.790114,972,48.0258,88683.475378,0
5269,2025-03-31 15:49:00,1846.43,1848.2,1845.93,1846.95,178.2293,2025-03-31 15:49:59.999,329198.542867,1730,104.9667,193867.619726,0
5270,2025-03-31 15:50:00,1846.95,1847.48,1846.27,1846.49,157.06,2025-03-31 15:50:59.999,290066.333433,1192,68.5469,126578.563695,0
5271,2025-03-31 15:51:00,1846.49,1848.49,1846.3,1846.47,139.8432,2025-03-31 15:51:59.999,258320.606731,1390,54.2584,100233.963244,0
5272,2025-03-31 15:52:00,1846.46,1846.99,1845.38,1845.38,114.2285,2025-03-31 15:52:59.999,210889.232721,1319,47.088,86933.772498,0
5273,2025-03-31 15:53:00,1845.37,1846.32,1845.0,1846.32,210.8994,2025-03-31 15:53:59.999,389204.201403,994,82.6925,152601.950091,0
5274,2025-03-31 15:54:00,1846.32,1846.39,1844.44,1845.0,123.0326,2025-03-31 15:54:59.999,227063.144988,883,57.1144,105396.673042,0
5275,2025-03-31 15:55:00,1845.0,1845.97,1843.17,1843.55,223.3082,2025-03-31 15:55:59.999,411926.458697,1433,126.1977,232788.925769,0
5276,2025-03-31 15:56:00,1843.55,1846.09,1843.55,1846.0,172.5403,2025-03-31 15:56:59.999,318358.345989,1086,108.5506,200292.602508,0
5277,2025-03-31 15:57:00,1845.99,1846.31,1845.2,1845.79,258.9224,2025-03-31 15:57:59.999,477891.275092,947,132.2178,244015.309128,0
5278,2025-03-31 15:58:00,1845.78,1845.89,1843.43,1843.83,136.6243,2025-03-31 15:58:59.999,252041.127198,835,45.8299,84527.998058,0
5279,2025-03-31 15:59:00,1843.82,1843.82,1841.83,1842.23,260.18,2025-03-31 15:59:59.999,479327.461932,1014,95.0679,175122.666975,0
5280,2025-03-31 16:00:00,1842.22,1843.95,1841.9,1843.19,241.4988,2025-03-31 16:00:59.999,445086.146506,1752,89.6449,165205.436937,0
5281,2025-03-31 16:01:00,1843.19,1844.74,1843.14,1844.15,134.2723,2025-03-31 16:01:59.999,247577.30754,1304,73.882,136218.3464,0
5282,2025-03-31 16:02:00,1844.14,1847.09,1844.14,1846.2,308.8904,2025-03-31 16:02:59.999,570242.452003,1330,252.5562,466231.870366,0
5283,2025-03-31 16:03:00,1846.21,1846.21,1844.18,1844.84,179.2259,2025-03-31 16:03:59.999,330663.59708,1024,90.0467,166124.080494,0
5284,2025-03-31 16:04:00,1844.84,1845.77,1843.98,1845.18,161.4926,2025-03-31 16:04:59.999,297928.939035,1137,68.3792,126147.374217,0
5285,2025-03-31 16:05:00,1845.18,1845.73,1843.62,1844.37,164.3616,2025-03-31 16:05:59.999,303213.218793,1208,76.4475,141013.55433,0
5286,2025-03-31 16:06:00,1844.38,1845.2,1843.21,1843.21,232.8305,2025-03-31 16:06:59.999,429370.295148,1186,89.2139,164513.673069,0
5287,2025-03-31 16:07:00,1843.22,1843.31,1841.57,1842.07,328.6331,2025-03-31 16:07:59.999,605418.951894,1851,54.6737,100726.375375,0
5288,2025-03-31 16:08:00,1842.07,1842.2,1841.5,1842.15,88.2359,2025-03-31 16:08:59.999,162523.329561,788,45.3136,83460.210429,0
5289,2025-03-31 16:09:00,1842.14,1842.22,1840.97,1840.97,134.0421,2025-03-31 16:09:59.999,246878.755642,777,45.7191,84203.302123,0
5290,2025-03-31 16:10:00,1840.97,1841.3,1837.71,1838.3,621.5544,2025-03-31 16:10:59.999,1143019.241754,1563,87.018,160103.629108,0
5291,2025-03-31 16:11:00,1838.31,1838.31,1836.47,1837.3,492.1764,2025-03-31 16:11:59.999,904184.559233,1613,169.0042,310471.381361,0
5292,2025-03-31 16:12:00,1837.29,1837.68,1835.79,1837.4,382.2306,2025-03-31 16:12:59.999,702044.616696,1825,130.4095,239503.504255,0
5293,2025-03-31 16:13:00,1837.38,1837.67,1834.62,1834.85,406.1832,2025-03-31 16:13:59.999,745650.843792,1561,71.1875,130669.394942,0
5294,2025-03-31 16:14:00,1834.86,1835.91,1834.77,1835.6,396.7146,2025-03-31 16:14:59.999,728157.415943,1453,130.7024,239867.674839,0
5295,2025-03-31 16:15:00,1835.6,1836.91,1834.62,1836.91,278.5376,2025-03-31 16:15:59.999,511224.544622,1267,162.8872,298975.44799,0
5296,2025-03-31 16:16:00,1836.94,1837.0,1835.38,1837.0,193.4141,2025-03-31 16:16:59.999,355146.226408,1942,85.5732,157128.36514,0
5297,2025-03-31 16:17:00,1836.99,1837.24,1835.35,1835.5,264.3725,2025-03-31 16:17:59.999,485462.710441,1392,55.34,101616.812625,0
5298,2025-03-31 16:18:00,1835.5,1837.22,1835.35,1836.96,133.0283,2025-03-31 16:18:59.999,244293.637918,1322,68.1382,125129.084992,0
5299,2025-03-31 16:19:00,1836.96,1839.59,1836.82,1839.34,187.7158,2025-03-31 16:19:59.999,345118.683971,1313,126.5801,232679.082048,0
5300,2025-03-31 16:20:00,1839.34,1839.35,1836.44,1836.44,143.2297,2025-03-31 16:20:59.999,263265.110527,1518,42.0089,77203.274641,0
5301,2025-03-31 16:21:00,1836.45,1839.69,1836.44,1839.34,268.8698,2025-03-31 16:21:59.999,494294.574811,1212,191.5463,352116.940485,0
5302,2025-03-31 16:22:00,1839.35,1840.62,1838.83,1840.5,275.3134,2025-03-31 16:22:59.999,506544.193044,1153,196.1326,360873.503126,0
5303,2025-03-31 16:23:00,1840.5,1841.14,1840.5,1841.13,180.8409,2025-03-31 16:23:59.999,332889.212283,811,146.2066,269134.327031,0
5304,2025-03-31 16:24:00,1841.14,1841.36,1839.45,1840.33,185.2898,2025-03-31 16:24:59.999,340993.054866,1656,40.7061,74898.89352,0
5305,2025-03-31 16:25:00,1840.32,1842.14,1840.24,1842.13,167.4715,2025-03-31 16:25:59.999,308328.897961,1127,99.1014,182469.971765,0
5306,2025-03-31 16:26:00,1842.14,1843.37,1842.0,1842.52,178.9454,2025-03-31 16:26:59.999,329751.608603,1338,110.6395,203876.48646,0
5307,2025-03-31 16:27:00,1842.51,1843.2,1841.35,1843.0,273.1263,2025-03-31 16:27:59.999,503226.552994,1071,91.2904,168147.002177,0
5308,2025-03-31 16:28:00,1843.0,1845.9,1842.99,1845.9,271.8279,2025-03-31 16:28:59.999,501258.987189,1095,197.1475,363496.042045,0
5309,2025-03-31 16:29:00,1845.9,1846.77,1845.79,1846.22,157.7641,2025-03-31 16:29:59.999,291271.953006,809,95.4297,176180.703295,0
5310,2025-03-31 16:30:00,1846.22,1846.54,1844.44,1844.44,275.3391,2025-03-31 16:30:59.999,508186.337015,1489,169.3445,312556.693462,0
5311,2025-03-31 16:31:00,1844.45,1845.84,1843.36,1845.84,244.1239,2025-03-31 16:31:59.999,450268.665649,1112,117.8016,217303.020073,0
5312,2025-03-31 16:32:00,1845.84,1845.84,1844.44,1844.58,432.7538,2025-03-31 16:32:59.999,798511.218092,1109,159.9851,295195.030046,0
5313,2025-03-31 16:33:00,1844.58,1845.19,1844.18,1845.19,262.8614,2025-03-31 16:33:59.999,484923.04776,829,74.9119,138177.387716,0
5314,2025-03-31 16:34:00,1845.19,1846.07,1845.07,1845.11,147.0014,2025-03-31 16:34:59.999,271306.90494,803,90.1647,166402.343942,0
5315,2025-03-31 16:35:00,1845.1,1845.93,1843.43,1843.8,227.7614,2025-03-31 16:35:59.999,420098.927375,1166,102.8051,189618.241932,0
5316,2025-03-31 16:36:00,1843.8,1843.8,1842.18,1843.36,173.2849,2025-03-31 16:36:59.999,319317.9862,963,78.3425,144358.564425,0
5317,2025-03-31 16:37:00,1843.37,1843.76,1842.48,1843.76,119.928,2025-03-31 16:37:59.999,221009.013832,844,86.2197,158886.828291,0
5318,2025-03-31 16:38:00,1843.76,1843.98,1842.7,1842.7,247.0461,2025-03-31 16:38:59.999,455444.072222,1020,73.1371,134821.505673,0
5319,2025-03-31 16:39:00,1842.69,1843.49,1842.17,1843.48,248.4369,2025-03-31 16:39:59.999,457892.343949,1205,91.0799,167851.794285,0
5320,2025-03-31 16:40:00,1843.49,1845.38,1843.37,1845.23,371.6217,2025-03-31 16:40:59.999,685380.345907,1643,261.1453,481629.184159,0
5321,2025-03-31 16:41:00,1845.22,1846.0,1844.44,1844.98,224.169,2025-03-31 16:41:59.999,413597.281084,1366,147.251,271671.917034,0
5322,2025-03-31 16:42:00,1844.97,1846.08,1843.78,1844.44,178.0521,2025-03-31 16:42:59.999,328483.656072,1137,92.7003,171007.955706,0
5323,2025-03-31 16:43:00,1844.45,1845.38,1843.77,1845.0,302.1058,2025-03-31 16:43:59.999,557238.091533,1236,232.2781,428442.163361,0
5324,2025-03-31 16:44:00,1845.0,1845.68,1843.89,1844.1,342.9212,2025-03-31 16:44:59.999,632667.824552,876,199.2427,367598.862638,0
5325,2025-03-31 16:45:00,1844.1,1845.79,1843.68,1845.79,118.9682,2025-03-31 16:45:59.999,219421.754688,1030,72.6737,134046.407544,0
5326,2025-03-31 16:46:00,1845.8,1847.23,1843.06,1843.17,175.8962,2025-03-31 16:46:59.999,324491.805632,1522,82.5565,152317.476185,0
5327,2025-03-31 16:47:00,1843.16,1843.43,1841.7,1842.58,147.7316,2025-03-31 16:47:59.999,272236.999229,1211,63.6914,117361.991054,0
5328,2025-03-31 16:48:00,1842.58,1842.59,1840.58,1841.42,123.3899,2025-03-31 16:48:59.999,227206.763442,1043,25.0696,46154.284308,0
5329,2025-03-31 16:49:00,1841.41,1843.37,1841.41,1843.37,83.6854,2025-03-31 16:49:59.999,154185.403724,937,64.6072,119034.576447,0
5330,2025-03-31 16:50:00,1843.37,1844.08,1842.57,1843.6,149.4143,2025-03-31 16:50:59.999,275449.400103,1226,58.7774,108349.291233,0
5331,2025-03-31 16:51:00,1843.59,1844.72,1843.37,1843.93,171.5636,2025-03-31 16:51:59.999,316358.118026,2371,83.0785,153179.25068,0
5332,2025-03-31 16:52:00,1843.93,1844.69,1843.78,1844.21,193.0158,2025-03-31 16:52:59.999,355967.253499,1187,129.0885,238063.516097,0
5333,2025-03-31 16:53:00,1844.21,1844.21,1843.3,1843.8,149.1643,2025-03-31 16:53:59.999,275005.592291,1051,49.8326,91866.635223,0
5334,2025-03-31 16:54:00,1843.8,1845.83,1843.8,1845.06,240.9128,2025-03-31 16:54:59.999,444480.7893,2039,156.1802,288146.476405,0
5335,2025-03-31 16:55:00,1845.04,1845.04,1843.04,1843.04,411.1795,2025-03-31 16:55:59.999,758262.466992,1070,57.69,106394.465793,0
5336,2025-03-31 16:56:00,1843.05,1843.44,1841.01,1841.01,276.4649,2025-03-31 16:56:59.999,509241.044761,937,34.8747,64241.985711,0
5337,2025-03-31 16:57:00,1841.01,1841.8,1840.83,1841.54,166.0817,2025-03-31 16:57:59.999,305800.872521,697,48.7929,89839.508948,0
5338,2025-03-31 16:58:00,1841.55,1842.12,1840.09,1840.22,466.4241,2025-03-31 16:58:59.999,858759.379104,1610,216.3426,398306.151044,0
5339,2025-03-31 16:59:00,1840.22,1840.87,1840.04,1840.18,342.2917,2025-03-31 16:59:59.999,629942.499559,930,53.1253,97768.768878,0
5340,2025-03-31 17:00:00,1840.16,1841.16,1839.39,1840.52,258.5128,2025-03-31 17:00:59.999,475777.273666,1114,64.7981,119250.999175,0
5341,2025-03-31 17:01:00,1840.51,1840.98,1839.45,1840.5,237.5787,2025-03-31 17:01:59.999,437152.674244,1287,94.234,173393.027934,0
5342,2025-03-31 17:02:00,1840.5,1840.66,1838.46,1839.89,358.6581,2025-03-31 17:02:59.999,659777.133712,1593,91.107,167547.393497,0
5343,2025-03-31 17:03:00,1839.96,1840.87,1839.47,1840.66,195.232,2025-03-31 17:03:59.999,359264.461151,1250,64.7123,119081.800264,0
5344,2025-03-31 17:04:00,1840.66,1842.31,1840.45,1841.85,330.7054,2025-03-31 17:04:59.999,608895.870451,1254,196.8514,362419.074938,0
5345,2025-03-31 17:05:00,1841.85,1843.99,1841.46,1843.75,266.3741,2025-03-31 17:05:59.999,490849.172919,1458,114.503,211006.503623,0
5346,2025-03-31 17:06:00,1843.75,1844.45,1842.75,1844.17,274.8084,2025-03-31 17:06:59.999,506582.147848,1523,102.8085,189516.596902,0
5347,2025-03-31 17:07:00,1844.17,1844.85,1844.13,1844.61,224.2289,2025-03-31 17:07:59.999,413567.893082,1091,106.1662,195807.30818,0
5348,2025-03-31 17:08:00,1844.61,1844.77,1843.43,1844.64,235.1966,2025-03-31 17:08:59.999,433744.107359,1036,68.6911,126670.197658,0
5349,2025-03-31 17:09:00,1844.64,1846.0,1844.54,1845.49,225.6203,2025-03-31 17:09:59.999,416318.170699,988,102.1167,188435.222275,0
5350,2025-03-31 17:10:00,1845.5,1846.47,1845.48,1846.47,225.459,2025-03-31 17:10:59.999,416183.547339,936,121.8987,225015.148329,0
5351,2025-03-31 17:11:00,1846.47,1846.82,1843.14,1843.14,213.8422,2025-03-31 17:11:59.999,394505.752679,1190,62.453,115219.844737,0
5352,2025-03-31 17:12:00,1843.14,1844.8,1842.93,1844.65,224.3269,2025-03-31 17:12:59.999,413655.620364,1308,85.4325,157528.392766,0
5353,2025-03-31 17:13:00,1844.65,1846.44,1844.37,1846.43,371.2869,2025-03-31 17:13:59.999,685116.232814,1156,246.6387,455161.059328,0
5354,2025-03-31 17:14:00,1846.44,1846.84,1843.76,1844.25,389.3315,2025-03-31 17:14:59.999,718421.62816,1170,94.7591,174830.814405,0
5355,2025-03-31 17:15:00,1844.26,1844.54,1842.59,1842.6,209.7658,2025-03-31 17:15:59.999,386784.339097,902,35.2957,65089.471868,0
5356,2025-03-31 17:16:00,1842.59,1842.59,1841.13,1841.67,221.1981,2025-03-31 17:16:59.999,407419.848145,1166,51.8471,95485.701082,0
5357,2025-03-31 17:17:00,1841.66,1842.52,1841.09,1841.17,187.2417,2025-03-31 17:17:59.999,344887.101848,938,58.0024,106841.971035,0
5358,2025-03-31 17:18:00,1841.17,1841.42,1840.45,1840.8,227.8954,2025-03-31 17:18:59.999,419538.753793,1131,49.4611,91053.339328,0
5359,2025-03-31 17:19:00,1840.8,1840.8,1838.64,1838.76,379.1499,2025-03-31 17:19:59.999,697444.829565,1136,25.5168,46930.062712,0
5360,2025-03-31 17:20:00,1838.75,1838.75,1837.33,1837.71,386.5024,2025-03-31 17:20:59.999,710307.062754,1636,149.1323,274053.491211,0
5361,2025-03-31 17:21:00,1837.7,1838.94,1837.1,1838.63,235.141,2025-03-31 17:21:59.999,432225.703284,1620,106.589,195930.754146,0
5362,2025-03-31 17:22:00,1838.63,1838.73,1837.37,1838.33,188.5139,2025-03-31 17:22:59.999,346503.718323,1438,68.874,126589.619995,0
5363,2025-03-31 17:23:00,1838.33,1839.97,1837.97,1839.35,309.2051,2025-03-31 17:23:59.999,568610.512973,1333,132.5709,243798.328875,0
5364,2025-03-31 17:24:00,1839.35,1840.2,1838.81,1839.81,79.7062,2025-03-31 17:24:59.999,146618.971413,1078,49.7791,91563.962552,0
5365,2025-03-31 17:25:00,1839.8,1840.69,1839.39,1839.9,139.2674,2025-03-31 17:25:59.999,256237.935433,898,74.493,137060.860601,0
5366,2025-03-31 17:26:00,1839.9,1840.74,1839.6,1839.6,140.7025,2025-03-31 17:26:59.999,258912.164339,1193,80.5171,148153.715898,0
5367,2025-03-31 17:27:00,1839.61,1839.81,1839.15,1839.15,107.1225,2025-03-31 17:27:59.999,197047.370651,590,28.8178,53008.562615,0
5368,2025-03-31 17:28:00,1839.15,1840.41,1838.89,1840.41,198.6116,2025-03-31 17:28:59.999,365351.346525,1411,155.6576,286339.794405,0
5369,2025-03-31 17:29:00,1840.4,1840.41,1838.93,1839.42,226.383,2025-03-31 17:29:59.999,416500.391295,1118,51.8533,95383.341541,0
5370,2025-03-31 17:30:00,1839.42,1841.87,1839.36,1840.41,739.9388,2025-03-31 17:30:59.999,1361990.97043,1675,524.4065,965188.149199,0
5371,2025-03-31 17:31:00,1840.4,1841.42,1839.81,1840.97,104.8086,2025-03-31 17:31:59.999,192898.306967,1180,65.2897,120157.425753,0
5372,2025-03-31 17:32:00,1840.97,1840.97,1839.09,1839.89,196.9576,2025-03-31 17:32:59.999,362307.923657,1207,85.4317,157140.202573,0
5373,2025-03-31 17:33:00,1839.9,1839.95,1835.23,1835.26,644.9669,2025-03-31 17:33:59.999,1184543.430553,1524,58.4963,107472.116729,0
5374,2025-03-31 17:34:00,1835.26,1836.56,1834.26,1835.34,647.3207,2025-03-31 17:34:59.999,1188093.090326,2131,202.2129,371098.696877,0
5375,2025-03-31 17:35:00,1835.34,1835.34,1829.43,1829.54,1182.1773,2025-03-31 17:35:59.999,2165514.037339,3217,370.1784,678008.671855,0
5376,2025-03-31 17:36:00,1829.57,1832.03,1829.16,1831.58,465.6124,2025-03-31 17:36:59.999,852406.646105,1984,197.4848,361583.145652,0
5377,2025-03-31 17:37:00,1831.59,1831.59,1830.37,1831.2,134.8664,2025-03-31 17:37:59.999,246944.088851,1109,63.3137,115920.873722,0
5378,2025-03-31 17:38:00,1831.2,1834.12,1831.13,1833.02,431.3934,2025-03-31 17:38:59.999,790684.316724,1128,306.1889,561208.81597,0
5379,2025-03-31 17:39:00,1833.02,1833.32,1832.01,1832.76,188.0328,2025-03-31 17:39:59.999,344616.649756,870,107.6211,197251.549168,0
5380,2025-03-31 17:40:00,1832.83,1832.88,1829.59,1830.27,502.9391,2025-03-31 17:40:59.999,921291.26703,1750,249.8263,457727.948525,0
5381,2025-03-31 17:41:00,1830.28,1830.68,1826.84,1828.28,639.2676,2025-03-31 17:41:59.999,1168697.973762,2279,149.2748,272843.898305,0
5382,2025-03-31 17:42:00,1828.28,1828.28,1823.9,1824.62,1072.6042,2025-03-31 17:42:59.999,1957667.413733,2831,372.1823,679190.321168,0
5383,2025-03-31 17:43:00,1824.63,1825.65,1823.75,1823.92,916.616,2025-03-31 17:43:59.999,1672623.425055,1805,691.2465,1261405.99233,0
5384,2025-03-31 17:44:00,1823.91,1824.01,1820.28,1822.95,1046.7353,2025-03-31 17:44:59.999,1906829.19284,2728,322.1754,587041.753502,0
5385,2025-03-31 17:45:00,1822.95,1823.04,1821.22,1822.7,315.3557,2025-03-31 17:45:59.999,574643.110814,1596,161.0588,293482.913623,0
5386,2025-03-31 17:46:00,1822.69,1822.69,1819.2,1819.65,1091.7545,2025-03-31 17:46:59.999,1987487.224884,3139,365.9212,666070.828893,0
5387,2025-03-31 17:47:00,1819.65,1820.36,1817.23,1818.53,1409.1573,2025-03-31 17:47:59.999,2563038.286032,3824,517.3605,941091.952034,0
5388,2025-03-31 17:48:00,1818.52,1820.83,1817.31,1820.52,633.7005,2025-03-31 17:48:59.999,1153267.072153,2442,423.4967,770735.407142,0
5389,2025-03-31 17:49:00,1820.53,1823.83,1819.27,1823.12,945.1002,2025-03-31 17:49:59.999,1722345.983614,2735,790.7488,1441165.012453,0
5390,2025-03-31 17:50:00,1823.12,1823.3,1820.81,1821.52,224.1534,2025-03-31 17:50:59.999,408349.562273,1486,79.3502,144521.975663,0
5391,2025-03-31 17:51:00,1821.53,1826.05,1821.53,1825.68,539.8938,2025-03-31 17:51:59.999,985223.520844,2346,358.9283,654975.580153,0
5392,2025-03-31 17:52:00,1825.68,1827.26,1825.68,1826.55,357.4815,2025-03-31 17:52:59.999,652960.365537,1386,239.6574,437719.844711,0
5393,2025-03-31 17:53:00,1826.54,1828.51,1826.54,1827.52,237.0068,2025-03-31 17:53:59.999,433135.373018,1355,158.1116,288935.532438,0
5394,2025-03-31 17:54:00,1827.52,1828.16,1827.04,1827.04,255.3352,2025-03-31 17:54:59.999,466637.568857,1113,62.277,113816.883375,0
5395,2025-03-31 17:55:00,1827.05,1827.53,1825.62,1827.49,310.9811,2025-03-31 17:55:59.999,568010.096548,1624,153.6202,280626.162206,0
5396,2025-03-31 17:56:00,1827.49,1828.8,1825.66,1825.85,256.2549,2025-03-31 17:56:59.999,468382.330473,1228,175.5208,320853.068061,0
5397,2025-03-31 17:57:00,1825.86,1827.28,1825.84,1826.27,395.3098,2025-03-31 17:57:59.999,722035.761628,1502,177.5001,324152.726336,0
5398,2025-03-31 17:58:00,1826.27,1826.78,1825.25,1826.27,220.653,2025-03-31 17:58:59.999,402896.52007,1116,80.804,147522.232823,0
5399,2025-03-31 17:59:00,1826.27,1826.27,1825.47,1825.47,133.5016,2025-03-31 17:59:59.999,243762.895063,927,44.2451,80782.624106,0
5400,2025-03-31 18:00:00,1825.46,1828.77,1825.46,1828.6,277.4649,2025-03-31 18:00:59.999,507045.144261,2494,183.6508,335589.187158,0
5401,2025-03-31 18:01:00,1828.6,1830.04,1828.41,1829.35,320.4575,2025-03-31 18:01:59.999,586235.01979,2278,211.4389,386773.425979,0
5402,2025-03-31 18:02:00,1829.34,1832.06,1828.94,1831.12,324.0464,2025-03-31 18:02:59.999,593238.985552,2730,184.669,338075.05119,0
5403,2025-03-31 18:03:00,1831.12,1832.06,1830.63,1831.45,289.8458,2025-03-31 18:03:59.999,530778.271719,1608,197.7553,362123.588985,0
5404,2025-03-31 18:04:00,1831.46,1831.46,1829.61,1831.3,217.9981,2025-03-31 18:04:59.999,399005.241247,1729,141.6499,259236.731341,0
5405,2025-03-31 18:05:00,1831.31,1831.39,1829.0,1829.69,167.8887,2025-03-31 18:05:59.999,307274.6833,1512,53.8807,98610.870068,0
5406,2025-03-31 18:06:00,1829.7,1830.86,1828.94,1830.86,212.5318,2025-03-31 18:06:59.999,388890.448153,1596,109.498,200372.360907,0
5407,2025-03-31 18:07:00,1830.85,1832.16,1829.53,1832.16,357.9013,2025-03-31 18:07:59.999,655029.312167,1616,309.0526,565612.669673,0
5408,2025-03-31 18:08:00,1832.15,1834.49,1832.09,1834.49,398.9671,2025-03-31 18:08:59.999,731545.955634,1941,298.9918,548204.611957,0
5409,2025-03-31 18:09:00,1834.49,1836.34,1833.19,1836.01,341.0672,2025-03-31 18:09:59.999,625797.808942,2323,185.1761,339780.35236,0
5410,2025-03-31 18:10:00,1836.01,1836.99,1835.32,1836.15,167.4079,2025-03-31 18:10:59.999,307354.295668,1386,92.0986,169077.369593,0
5411,2025-03-31 18:11:00,1836.14,1837.35,1835.72,1836.37,216.832,2025-03-31 18:11:59.999,398230.068798,1542,138.5299,254420.674499,0
5412,2025-03-31 18:12:00,1836.37,1840.26,1836.34,1838.53,501.7367,2025-03-31 18:12:59.999,922194.173273,2157,307.2802,564797.554126,0
5413,2025-03-31 18:13:00,1838.53,1838.66,1836.18,1836.37,255.142,2025-03-31 18:13:59.999,468757.567888,1033,70.1086,128843.215014,0
5414,2025-03-31 18:14:00,1836.37,1836.55,1835.02,1835.02,137.8897,2025-03-31 18:14:59.999,253157.305899,797,50.5105,92742.134857,0
5415,2025-03-31 18:15:00,1835.02,1835.27,1833.63,1834.35,126.8616,2025-03-31 18:15:59.999,232730.44136,1574,67.8383,124442.440374,0
5416,2025-03-31 18:16:00,1834.34,1837.43,1834.34,1836.05,219.3229,2025-03-31 18:16:59.999,402722.737498,1627,151.1689,277550.790791,0
5417,2025-03-31 18:17:00,1836.05,1837.33,1835.98,1836.71,168.1481,2025-03-31 18:17:59.999,308793.837537,1428,76.2865,140088.515757,0
5418,2025-03-31 18:18:00,1836.72,1837.87,1836.33,1836.45,108.9347,2025-03-31 18:18:59.999,200105.059359,997,57.1108,104902.140336,0
5419,2025-03-31 18:19:00,1836.45,1838.99,1836.45,1838.4,144.3225,2025-03-31 18:19:59.999,265299.859592,1390,102.9949,189321.149916,0
5420,2025-03-31 18:20:00,1838.4,1838.88,1835.6,1835.61,175.0916,2025-03-31 18:20:59.999,321686.59329,1530,37.4107,68736.702194,0
5421,2025-03-31 18:21:00,1835.61,1838.39,1835.6,1836.76,351.0483,2025-03-31 18:21:59.999,644948.691427,1341,105.094,193067.536451,0
5422,2025-03-31 18:22:00,1836.76,1837.05,1836.09,1837.03,125.6326,2025-03-31 18:22:59.999,230722.381369,1060,29.3109,53829.198682,0
5423,2025-03-31 18:23:00,1837.03,1837.95,1836.34,1837.7,183.6756,2025-03-31 18:23:59.999,337366.217922,982,149.6299,274819.37691,0
5424,2025-03-31 18:24:00,1837.69,1838.39,1837.33,1837.33,122.2254,2025-03-31 18:24:59.999,224641.072543,1065,73.3646,134844.417042,0
5425,2025-03-31 18:25:00,1837.34,1838.07,1836.44,1836.45,68.0247,2025-03-31 18:25:59.999,124994.051883,944,18.1432,33337.387642,0
5426,2025-03-31 18:26:00,1836.45,1838.39,1836.44,1838.34,72.5128,2025-03-31 18:26:59.999,133248.262854,1050,44.4352,81648.768613,0
5427,2025-03-31 18:27:00,1838.35,1838.91,1837.87,1837.87,78.1805,2025-03-31 18:27:59.999,143740.194612,861,28.4142,52241.719045,0
5428,2025-03-31 18:28:00,1837.88,1838.97,1836.95,1838.62,117.3484,2025-03-31 18:28:59.999,215648.812755,882,44.7475,82247.924978,0
5429,2025-03-31 18:29:00,1838.62,1841.31,1838.61,1840.66,194.9628,2025-03-31 18:29:59.999,358765.485815,1372,162.6954,299390.413946,0
5430,2025-03-31 18:30:00,1840.67,1841.72,1840.41,1841.72,193.4658,2025-03-31 18:30:59.999,356175.244251,1209,118.581,218310.872655,0
5431,2025-03-31 18:31:00,1841.71,1844.0,1841.41,1844.0,411.8748,2025-03-31 18:31:59.999,759162.034252,1828,288.5416,531840.200763,0
5432,2025-03-31 18:32:00,1844.0,1844.12,1841.23,1841.24,427.7528,2025-03-31 18:32:59.999,788218.295129,2075,161.752,298086.38776,0
5433,2025-03-31 18:33:00,1841.24,1841.69,1839.64,1840.47,141.7447,2025-03-31 18:33:59.999,260908.434282,1662,62.6355,115294.715562,0
5434,2025-03-31 18:34:00,1840.46,1840.83,1838.98,1840.82,267.1222,2025-03-31 18:34:59.999,491495.609417,1207,111.1402,204478.962418,0
5435,2025-03-31 18:35:00,1840.82,1841.63,1840.52,1841.62,112.2132,2025-03-31 18:35:59.999,206611.590832,1090,63.6713,117232.804981,0
5436,2025-03-31 18:36:00,1841.63,1843.12,1840.94,1843.12,170.8292,2025-03-31 18:36:59.999,314693.758817,1995,112.6336,207503.207104,0
5437,2025-03-31 18:37:00,1843.12,1844.18,1842.99,1844.17,412.2504,2025-03-31 18:37:59.999,760049.779069,1492,344.3385,634844.807048,0
5438,2025-03-31 18:38:00,1844.18,1845.0,1842.65,1842.66,365.6374,2025-03-31 18:38:59.999,674177.53229,1374,264.8419,488350.096487,0
5439,2025-03-31 18:39:00,1842.66,1842.97,1841.81,1842.96,184.7868,2025-03-31 18:39:59.999,340450.295679,1294,93.8019,172823.701071,0
5440,2025-03-31 18:40:00,1842.96,1843.83,1841.91,1843.83,170.3838,2025-03-31 18:40:59.999,313948.853531,1395,90.3167,166420.67608,0
5441,2025-03-31 18:41:00,1843.83,1846.16,1843.36,1845.43,231.035,2025-03-31 18:41:59.999,426227.863552,2242,154.1207,284339.426503,0
5442,2025-03-31 18:42:00,1845.43,1846.95,1845.43,1846.46,311.0355,2025-03-31 18:42:59.999,574248.077271,2120,181.5656,335197.285746,0
5443,2025-03-31 18:43:00,1846.47,1847.34,1846.09,1846.94,140.6344,2025-03-31 18:43:59.999,259693.994771,980,78.332,144646.873223,0
5444,2025-03-31 18:44:00,1846.94,1846.95,1842.93,1842.93,127.8098,2025-03-31 18:44:59.999,235793.999317,1127,27.3343,50411.444385,0
5445,2025-03-31 18:45:00,1842.92,1843.15,1840.0,1841.16,689.0856,2025-03-31 18:45:59.999,1268520.570945,2483,249.3372,458965.339093,0
5446,2025-03-31 18:46:00,1841.16,1841.21,1838.97,1840.57,356.7701,2025-03-31 18:46:59.999,656390.339791,1678,90.7241,166909.60471,0
5447,2025-03-31 18:47:00,1840.56,1840.56,1839.62,1840.11,171.1929,2025-03-31 18:47:59.999,315034.93551,1347,53.3093,98092.920742,0
5448,2025-03-31 18:48:00,1840.1,1840.88,1839.79,1840.87,194.0659,2025-03-31 18:48:59.999,357132.862583,1119,129.3255,237992.146028,0
5449,2025-03-31 18:49:00,1840.88,1842.37,1839.91,1842.1,129.9674,2025-03-31 18:49:59.999,239284.004145,1009,101.076,186092.813916,0
5450,2025-03-31 18:50:00,1842.09,1844.38,1841.8,1843.97,123.89,2025-03-31 18:50:59.999,228358.313494,1305,85.8775,158281.179963,0
5451,2025-03-31 18:51:00,1843.98,1843.98,1843.22,1843.37,68.0814,2025-03-31 18:51:59.999,125514.092507,817,45.0479,83047.828011,0
5452,2025-03-31 18:52:00,1843.37,1843.37,1841.41,1842.39,146.4185,2025-03-31 18:52:59.999,269776.306669,955,94.018,173228.059484,0
5453,2025-03-31 18:53:00,1842.38,1843.73,1842.17,1843.73,112.1631,2025-03-31 18:53:59.999,206709.21534,1029,87.3452,160972.324465,0
5454,2025-03-31 18:54:00,1843.73,1843.83,1842.42,1843.3,67.3555,2025-03-31 18:54:59.999,124137.344073,776,31.5426,58133.346185,0
5455,2025-03-31 18:55:00,1843.3,1843.3,1841.55,1841.93,94.7516,2025-03-31 18:55:59.999,174571.660677,914,22.6542,41725.507431,0
5456,2025-03-31 18:56:00,1841.92,1842.76,1841.22,1841.98,79.2037,2025-03-31 18:56:59.999,145892.7827,907,31.3571,57755.331327,0
5457,2025-03-31 18:57:00,1841.97,1842.1,1840.76,1840.85,74.8095,2025-03-31 18:57:59.999,137751.475239,824,15.4417,28431.122711,0
5458,2025-03-31 18:58:00,1840.85,1841.65,1840.49,1840.71,72.6094,2025-03-31 18:58:59.999,133688.171518,789,32.6482,60107.980827,0
5459,2025-03-31 18:59:00,1840.71,1840.71,1839.63,1839.86,147.2391,2025-03-31 18:59:59.999,270925.749147,630,84.9485,156307.418365,0
5460,2025-03-31 19:00:00,1839.85,1840.3,1839.39,1839.81,220.5271,2025-03-31 19:00:59.999,405732.997676,1380,66.2187,121827.829368,0
5461,2025-03-31 19:01:00,1839.81,1841.06,1839.39,1840.93,388.262,2025-03-31 19:01:59.999,714468.31978,1414,288.486,530836.333764,0
5462,2025-03-31 19:02:00,1840.93,1841.66,1839.39,1841.45,300.2136,2025-03-31 19:02:59.999,552595.97619,1540,227.1415,418112.54317,0
5463,2025-03-31 19:03:00,1841.46,1842.37,1841.01,1842.07,163.1299,2025-03-31 19:03:59.999,300442.495493,1179,113.9329,209830.848359,0
5464,2025-03-31 19:04:00,1842.08,1842.44,1841.12,1841.35,172.5072,2025-03-31 19:04:59.999,317724.230207,1156,93.0144,171321.609025,0
5465,2025-03-31 19:05:00,1841.36,1842.37,1841.24,1842.24,278.4772,2025-03-31 19:05:59.999,512848.687103,1825,171.6757,316136.421596,0
5466,2025-03-31 19:06:00,1842.24,1843.85,1841.52,1843.84,369.4816,2025-03-31 19:06:59.999,680817.708249,1470,136.8449,252144.433657,0
5467,2025-03-31 19:07:00,1843.85,1844.0,1840.9,1840.9,145.4058,2025-03-31 19:07:59.999,267863.378083,1236,46.9616,86518.247013,0
5468,2025-03-31 19:08:00,1840.9,1841.6,1840.76,1840.76,125.6686,2025-03-31 19:08:59.999,231394.335771,954,65.3824,120393.115884,0
5469,2025-03-31 19:09:00,1840.76,1841.73,1840.06,1841.72,285.3551,2025-03-31 19:09:59.999,525219.898977,1346,110.2761,202982.011933,0
5470,2025-03-31 19:10:00,1841.73,1845.64,1841.72,1845.11,271.243,2025-03-31 19:10:59.999,500276.363026,1438,144.7778,266975.444656,0
5471,2025-03-31 19:11:00,1845.12,1845.14,1843.36,1843.86,152.4777,2025-03-31 19:11:59.999,281201.736953,1482,75.4382,139124.474272,0
5472,2025-03-31 19:12:00,1843.86,1845.3,1843.6,1844.83,97.0981,2025-03-31 19:12:59.999,179090.852044,1091,51.6687,95294.525961,0
5473,2025-03-31 19:13:00,1844.84,1845.45,1843.85,1843.91,115.2976,2025-03-31 19:13:59.999,212719.688039,1137,59.0667,108975.471905,0
5474,2025-03-31 19:14:00,1843.92,1844.33,1843.43,1843.7,82.724,2025-03-31 19:14:59.999,152544.351515,774,28.0839,51788.617961,0
5475,2025-03-31 19:15:00,1843.71,1844.07,1842.75,1842.75,110.5734,2025-03-31 19:15:59.999,203843.836838,1285,52.0337,95927.855471,0
5476,2025-03-31 19:16:00,1842.75,1844.14,1842.62,1842.62,145.2515,2025-03-31 19:16:59.999,267759.660569,1485,60.5282,111575.598176,0
5477,2025-03-31 19:17:00,1842.62,1842.62,1840.69,1841.42,220.8171,2025-03-31 19:17:59.999,406584.335815,1274,99.2272,182674.100959,0
5478,2025-03-31 19:18:00,1841.41,1842.18,1841.41,1841.89,62.086,2025-03-31 19:18:59.999,114358.174665,603,21.8882,40313.233737,0
5479,2025-03-31 19:19:00,1841.88,1841.88,1840.58,1840.87,125.562,2025-03-31 19:19:59.999,231190.752167,1065,78.8767,145233.362245,0
5480,2025-03-31 19:20:00,1840.87,1842.14,1840.73,1841.42,108.6923,2025-03-31 19:20:59.999,200128.398238,1147,40.3684,74326.248494,0
5481,2025-03-31 19:21:00,1841.42,1842.0,1840.35,1841.55,203.4926,2025-03-31 19:21:59.999,374618.250538,1956,35.1602,64731.329393,0
5482,2025-03-31 19:22:00,1841.55,1842.22,1841.47,1841.73,82.0412,2025-03-31 19:22:59.999,151110.813668,892,34.1364,62874.373166,0
5483,2025-03-31 19:23:00,1841.74,1842.03,1841.1,1842.0,225.8608,2025-03-31 19:23:59.999,415997.489123,780,55.8945,102942.209774,0
5484,2025-03-31 19:24:00,1842.0,1842.01,1840.77,1841.04,123.1398,2025-03-31 19:24:59.999,226753.446489,986,64.7648,119258.448486,0
5485,2025-03-31 19:25:00,1841.04,1841.04,1837.97,1838.95,260.442,2025-03-31 19:25:59.999,479034.45339,1395,44.8774,82514.151972,0
5486,2025-03-31 19:26:00,1838.95,1839.07,1836.36,1836.64,340.0495,2025-03-31 19:26:59.999,624872.521616,1742,142.381,261703.951643,0
5487,2025-03-31 19:27:00,1836.63,1837.59,1835.75,1837.29,143.6196,2025-03-31 19:27:59.999,263807.922219,1304,69.347,127393.427553,0
5488,2025-03-31 19:28:00,1837.29,1837.3,1833.83,1835.35,773.8995,2025-03-31 19:28:59.999,1420003.627598,1994,326.142,598386.862668,0
5489,2025-03-31 19:29:00,1835.36,1836.58,1835.36,1835.4,325.6563,2025-03-31 19:29:59.999,597890.787833,1003,174.9655,321212.290954,0
5490,2025-03-31 19:30:00,1835.4,1836.58,1834.8,1834.98,170.0938,2025-03-31 19:30:59.999,312291.488599,1444,94.2191,172998.096517,0
5491,2025-03-31 19:31:00,1834.99,1835.29,1834.19,1835.29,286.1007,2025-03-31 19:31:59.999,524920.948615,1108,94.7987,173935.4664,0
5492,2025-03-31 19:32:00,1835.28,1836.02,1834.94,1835.92,82.8562,2025-03-31 19:32:59.999,152078.941958,1096,38.2938,70285.788289,0
5493,2025-03-31 19:33:00,1835.93,1837.75,1835.7,1837.64,210.205,2025-03-31 19:33:59.999,386080.772566,1040,110.3432,202685.704086,0
5494,2025-03-31 19:34:00,1837.64,1837.8,1837.14,1837.24,162.7088,2025-03-31 19:34:59.999,298968.073625,801,46.7056,85816.390752,0
5495,2025-03-31 19:35:00,1837.25,1837.62,1835.41,1835.85,127.0117,2025-03-31 19:35:59.999,233260.285493,1400,60.03,110255.123926,0
5496,2025-03-31 19:36:00,1835.85,1836.06,1833.71,1833.71,145.8739,2025-03-31 19:36:59.999,267611.923382,1128,37.2681,68371.527112,0
5497,2025-03-31 19:37:00,1833.72,1834.95,1833.13,1834.58,253.329,2025-03-31 19:37:59.999,464498.950629,1170,89.4915,164086.269369,0
5498,2025-03-31 19:38:00,1834.59,1835.71,1834.58,1835.32,157.2481,2025-03-31 19:38:59.999,288580.043838,888,85.9793,157782.765771,0
5499,2025-03-31 19:39:00,1835.32,1835.33,1834.03,1834.78,264.6269,2025-03-31 19:39:59.999,485558.914863,1162,56.6569,103954.217505,0
5500,2025-03-31 19:40:00,1834.79,1835.85,1834.32,1834.32,197.8589,2025-03-31 19:40:59.999,363084.307624,1201,28.6191,52521.049052,0
5501,2025-03-31 19:41:00,1834.32,1835.44,1833.87,1835.35,660.7494,2025-03-31 19:41:59.999,1211953.894575,1695,443.5024,813409.519619,0
5502,2025-03-31 19:42:00,1835.36,1837.12,1835.36,1836.11,488.3123,2025-03-31 19:42:59.999,896800.312504,1249,138.9238,255092.491688,0
5503,2025-03-31 19:43:00,1836.11,1836.74,1835.05,1835.35,229.7594,2025-03-31 19:43:59.999,421848.682893,1090,28.6703,52645.542243,0
5504,2025-03-31 19:44:00,1835.36,1835.48,1833.17,1833.17,339.0038,2025-03-31 19:44:59.999,621836.862713,1111,78.2292,143484.928964,0
5505,2025-03-31 19:45:00,1833.17,1833.52,1832.34,1833.52,265.1858,2025-03-31 19:45:59.999,486071.67896,1368,52.9464,97048.742173,0
5506,2025-03-31 19:46:00,1833.53,1833.76,1830.13,1831.73,504.5129,2025-03-31 19:46:59.999,924091.529696,2485,130.5146,239054.182052,0
5507,2025-03-31 19:47:00,1831.74,1831.81,1829.96,1830.63,238.7233,2025-03-31 19:47:59.999,437053.621663,2096,64.079,117308.454267,0
5508,2025-03-31 19:48:00,1830.62,1830.62,1827.25,1828.66,775.1371,2025-03-31 19:48:59.999,1417105.283352,2852,249.8246,456691.475807,0
5509,2025-03-31 19:49:00,1828.66,1829.0,1827.31,1827.49,224.5748,2025-03-31 19:49:59.999,410549.518852,1390,37.1001,67818.377771,0
5510,2025-03-31 19:50:00,1827.48,1830.57,1827.2,1829.55,1309.4331,2025-03-31 19:50:59.999,2394411.77712,3577,920.7695,1683549.269773,0
5511,2025-03-31 19:51:00,1829.55,1829.55,1825.31,1825.32,359.1389,2025-03-31 19:51:59.999,656201.156789,2154,59.8139,109311.459485,0
5512,2025-03-31 19:52:00,1825.32,1827.04,1824.37,1826.46,1675.4737,2025-03-31 19:52:59.999,3058749.312171,3079,1265.1457,2309870.227291,0
5513,2025-03-31 19:53:00,1826.45,1827.55,1826.03,1826.87,426.1632,2025-03-31 19:53:59.999,778555.608045,1933,209.7662,383190.72836,0
5514,2025-03-31 19:54:00,1826.87,1832.53,1826.63,1832.53,444.4908,2025-03-31 19:54:59.999,813530.047677,2455,283.4735,518922.244535,0
5515,2025-03-31 19:55:00,1832.52,1833.12,1830.54,1831.93,826.3574,2025-03-31 19:55:59.999,1513819.204974,2719,528.8539,968784.576427,0
5516,2025-03-31 19:56:00,1831.93,1832.31,1830.41,1830.41,187.4529,2025-03-31 19:56:59.999,343335.61784,1609,36.8303,67444.244003,0
5517,2025-03-31 19:57:00,1830.41,1830.65,1829.6,1829.93,130.7523,2025-03-31 19:57:59.999,239299.105203,918,11.2468,20583.303331,0
5518,2025-03-31 19:58:00,1829.93,1831.68,1829.93,1830.95,211.3828,2025-03-31 19:58:59.999,387035.548642,1021,100.0303,183152.41859,0
5519,2025-03-31 19:59:00,1830.95,1830.95,1826.36,1827.71,600.3505,2025-03-31 19:59:59.999,1097502.423891,2324,241.9111,442109.95624,0
5520,2025-03-31 20:00:00,1827.71,1828.97,1826.53,1828.76,358.6396,2025-03-31 20:00:59.999,655416.862458,1637,75.1389,137327.321811,0
5521,2025-03-31 20:01:00,1828.77,1828.77,1827.27,1828.53,385.662,2025-03-31 20:01:59.999,704929.312455,1690,168.7411,308431.793782,0
5522,2025-03-31 20:02:00,1828.53,1830.59,1828.53,1829.94,361.6215,2025-03-31 20:02:59.999,661706.734325,1679,166.0048,303758.286063,0
5523,2025-03-31 20:03:00,1829.93,1830.79,1827.82,1828.52,184.2356,2025-03-31 20:03:59.999,337048.996511,1529,63.1172,115487.59575,0
5524,2025-03-31 20:04:00,1828.52,1829.66,1828.29,1828.67,149.0201,2025-03-31 20:04:59.999,272565.716647,1059,47.6845,87211.425945,0
5525,2025-03-31 20:05:00,1828.67,1828.67,1827.52,1827.86,182.2287,2025-03-31 20:05:59.999,333116.771355,1226,28.2525,51639.605063,0
5526,2025-03-31 20:06:00,1827.86,1827.93,1826.52,1826.53,242.4225,2025-03-31 20:06:59.999,443020.834358,919,27.6736,50571.361589,0
5527,2025-03-31 20:07:00,1826.53,1828.99,1826.0,1828.01,177.8084,2025-03-31 20:07:59.999,324910.014995,1620,60.8722,111237.391392,0
5528,2025-03-31 20:08:00,1828.0,1830.41,1828.0,1830.4,255.2298,2025-03-31 20:08:59.999,466801.33251,1028,145.6244,266346.029507,0
5529,2025-03-31 20:09:00,1830.41,1834.36,1830.05,1834.35,1305.1618,2025-03-31 20:09:59.999,2391766.206488,2154,1048.9591,1922318.06004,0
5530,2025-03-31 20:10:00,1834.35,1834.74,1832.9,1833.11,308.7981,2025-03-31 20:10:59.999,566289.115292,1265,143.4069,263016.663909,0
5531,2025-03-31 20:11:00,1833.11,1833.11,1832.18,1832.19,57.9247,2025-03-31 20:11:59.999,106161.882974,490,28.003,51323.999476,0
5532,2025-03-31 20:12:00,1832.19,1832.48,1830.4,1830.48,216.4882,2025-03-31 20:12:59.999,396480.219355,860,37.6067,68878.417876,0
5533,2025-03-31 20:13:00,1830.49,1831.71,1830.48,1831.55,159.0055,2025-03-31 20:13:59.999,291144.354513,1121,61.1103,111885.142622,0
5534,2025-03-31 20:14:00,1831.55,1833.8,1831.55,1831.77,236.5682,2025-03-31 20:14:59.999,433606.84718,1219,102.6908,188203.805297,0
5535,2025-03-31 20:15:00,1831.77,1832.33,1830.96,1831.31,126.7389,2025-03-31 20:15:59.999,232145.013951,745,23.7281,43461.449332,0
5536,2025-03-31 20:16:00,1831.32,1832.32,1830.47,1830.73,183.0493,2025-03-31 20:16:59.999,335251.986109,1316,42.501,77844.716345,0
5537,2025-03-31 20:17:00,1830.72,1831.98,1830.72,1831.95,192.5255,2025-03-31 20:17:59.999,352577.769291,1029,53.0212,97090.118436,0
5538,2025-03-31 20:18:00,1831.95,1833.32,1831.72,1833.31,166.0232,2025-03-31 20:18:59.999,304254.573818,1041,54.4089,99707.664166,0
5539,2025-03-31 20:19:00,1833.31,1833.77,1832.6,1833.09,160.4378,2025-03-31 20:19:59.999,294126.695874,957,32.2161,59056.349065,0
5540,2025-03-31 20:20:00,1833.09,1833.33,1832.59,1832.87,100.6529,2025-03-31 20:20:59.999,184496.963652,588,11.8947,21802.387242,0
5541,2025-03-31 20:21:00,1832.86,1834.33,1832.69,1833.98,157.9317,2025-03-31 20:21:59.999,289599.79501,991,69.6332,127681.510599,0
5542,2025-03-31 20:22:00,1833.97,1833.97,1833.07,1833.08,146.0151,2025-03-31 20:22:59.999,267728.871586,751,41.5402,76167.724873,0
5543,2025-03-31 20:23:00,1833.08,1833.08,1831.48,1831.99,153.1277,2025-03-31 20:23:59.999,280525.390448,921,41.7788,76530.329377,0
5544,2025-03-31 20:24:00,1831.99,1832.62,1831.75,1832.47,128.8175,2025-03-31 20:24:59.999,236001.882083,580,33.688,61721.414369,0
5545,2025-03-31 20:25:00,1832.48,1832.61,1831.13,1831.13,137.0827,2025-03-31 20:25:59.999,251101.781204,578,27.43,50253.006863,0
5546,2025-03-31 20:26:00,1831.14,1831.8,1830.61,1830.61,268.8136,2025-03-31 20:26:59.999,492263.896871,789,218.4613,400056.235801,0
5547,2025-03-31 20:27:00,1830.62,1831.28,1830.5,1830.74,69.3925,2025-03-31 20:27:59.999,127043.470867,530,11.2248,20551.384944,0
5548,2025-03-31 20:28:00,1830.73,1831.23,1830.72,1831.23,83.6786,2025-03-31 20:28:59.999,153221.882444,579,38.2462,70029.68197,0
5549,2025-03-31 20:29:00,1831.23,1832.32,1831.22,1832.32,95.7191,2025-03-31 20:29:59.999,175344.05399,448,86.3202,158126.779488,0
5550,2025-03-31 20:30:00,1832.32,1832.74,1830.93,1831.63,175.5655,2025-03-31 20:30:59.999,321654.433258,987,85.3845,156417.354341,0
5551,2025-03-31 20:31:00,1831.63,1832.68,1829.47,1829.48,193.2972,2025-03-31 20:31:59.999,353897.734029,1383,67.3922,123419.96244,0
5552,2025-03-31 20:32:00,1829.47,1830.31,1829.47,1830.18,50.6817,2025-03-31 20:32:59.999,92750.70722,670,37.4056,68453.364264,0
5553,2025-03-31 20:33:00,1830.18,1830.31,1829.68,1829.69,53.0609,2025-03-31 20:33:59.999,97091.618899,493,32.2325,58978.696268,0
5554,2025-03-31 20:34:00,1829.69,1830.94,1829.69,1830.94,50.3631,2025-03-31 20:34:59.999,92176.514711,630,40.1346,73453.870194,0
5555,2025-03-31 20:35:00,1830.94,1830.94,1829.79,1830.7,166.8211,2025-03-31 20:35:59.999,305315.795077,931,87.0923,159391.584739,0
5556,2025-03-31 20:36:00,1830.7,1830.98,1829.79,1829.93,175.7417,2025-03-31 20:36:59.999,321664.439096,1180,66.8242,122313.526798,0
5557,2025-03-31 20:37:00,1829.92,1829.92,1828.74,1829.54,480.0543,2025-03-31 20:37:59.999,878164.024257,901,66.3546,121387.148167,0
5558,2025-03-31 20:38:00,1829.54,1830.6,1829.41,1830.6,156.9067,2025-03-31 20:38:59.999,287149.665309,642,60.1182,110011.786729,0
5559,2025-03-31 20:39:00,1830.59,1832.63,1830.59,1832.01,195.1631,2025-03-31 20:39:59.999,357509.164994,917,94.1077,172372.321708,0
5560,2025-03-31 20:40:00,1832.0,1832.0,1829.87,1829.87,132.9422,2025-03-31 20:40:59.999,243336.62202,706,23.662,43307.447416,0
5561,2025-03-31 20:41:00,1829.88,1830.91,1829.81,1830.91,142.0643,2025-03-31 20:41:59.999,260024.122575,713,64.7304,118472.97704,0
5562,2025-03-31 20:42:00,1830.9,1830.9,1829.76,1829.77,117.1871,2025-03-31 20:42:59.999,214511.53693,576,9.1333,16718.100726,0
5563,2025-03-31 20:43:00,1829.77,1830.19,1829.71,1829.75,122.2726,2025-03-31 20:43:59.999,223754.54705,721,19.7435,36128.30059,0
5564,2025-03-31 20:44:00,1829.75,1830.43,1829.74,1829.92,196.7364,2025-03-31 20:44:59.999,360039.03764,837,70.5283,129068.442839,0
5565,2025-03-31 20:45:00,1829.92,1829.92,1827.86,1828.42,219.0051,2025-03-31 20:45:59.999,400484.669974,1146,32.5359,59489.444733,0
5566,2025-03-31 20:46:00,1828.42,1828.59,1827.32,1827.83,444.8604,2025-03-31 20:46:59.999,813206.938725,1505,172.5382,315416.607562,0
5567,2025-03-31 20:47:00,1827.83,1828.02,1827.22,1827.64,176.8196,2025-03-31 20:47:59.999,323166.428686,1047,44.5172,81360.844643,0
5568,2025-03-31 20:48:00,1827.65,1827.65,1826.0,1826.94,363.6923,2025-03-31 20:48:59.999,664454.513022,1223,149.7097,273489.520064,0
5569,2025-03-31 20:49:00,1826.88,1826.88,1825.07,1826.31,220.2761,2025-03-31 20:49:59.999,402231.628784,1040,67.5493,123343.433812,0
5570,2025-03-31 20:50:00,1826.31,1826.31,1823.26,1823.27,247.5577,2025-03-31 20:50:59.999,451732.343893,1332,80.0129,145969.193806,0
5571,2025-03-31 20:51:00,1823.27,1823.89,1823.05,1823.89,236.0294,2025-03-31 20:51:59.999,430400.650298,798,45.4183,82819.786043,0
5572,2025-03-31 20:52:00,1823.89,1824.11,1822.42,1822.54,532.0811,2025-03-31 20:52:59.999,970100.025102,1181,121.1408,220843.651202,0
5573,2025-03-31 20:53:00,1822.55,1823.7,1822.55,1823.46,167.6377,2025-03-31 20:53:59.999,305653.01978,604,58.3865,106445.071855,0
5574,2025-03-31 20:54:00,1823.47,1823.55,1821.5,1821.64,540.8689,2025-03-31 20:54:59.999,985950.564307,1257,211.2702,385062.703579,0
5575,2025-03-31 20:55:00,1821.65,1822.5,1820.25,1820.26,560.3727,2025-03-31 20:55:59.999,1020701.625583,1885,78.5748,143119.122416,0
5576,2025-03-31 20:56:00,1820.25,1820.97,1818.64,1819.58,991.2129,2025-03-31 20:56:59.999,1803749.023532,2166,275.2313,500829.436983,0
5577,2025-03-31 20:57:00,1819.58,1821.21,1819.58,1820.32,143.5258,2025-03-31 20:57:59.999,261305.540763,654,48.2362,87817.142106,0
5578,2025-03-31 20:58:00,1820.33,1820.67,1819.69,1819.73,493.6212,2025-03-31 20:58:59.999,898413.306932,943,299.2291,544602.439014,0
5579,2025-03-31 20:59:00,1819.73,1820.36,1819.38,1819.61,241.7294,2025-03-31 20:59:59.999,439927.212089,729,57.9783,105503.025276,0
5580,2025-03-31 21:00:00,1819.6,1826.15,1819.19,1824.82,1379.6575,2025-03-31 21:00:59.999,2516634.472055,4107,1052.7866,1920377.098719,0
5581,2025-03-31 21:01:00,1824.81,1826.85,1824.28,1826.83,345.4635,2025-03-31 21:01:59.999,630742.093953,1280,289.0477,527725.761805,0
5582,2025-03-31 21:02:00,1826.83,1827.07,1825.62,1825.67,202.2651,2025-03-31 21:02:59.999,369435.582763,1001,54.9127,100281.552934,0
5583,2025-03-31 21:03:00,1825.66,1825.76,1824.51,1824.67,78.0554,2025-03-31 21:03:59.999,142458.71995,594,20.9343,38207.798572,0
5584,2025-03-31 21:04:00,1824.66,1826.44,1824.66,1826.44,68.2876,2025-03-31 21:04:59.999,124655.105751,851,50.1855,91612.340401,0
5585,2025-03-31 21:05:00,1826.45,1826.77,1824.72,1824.73,153.5049,2025-03-31 21:05:59.999,280257.726758,992,63.1211,115233.935181,0
5586,2025-03-31 21:06:00,1824.73,1825.96,1824.73,1825.46,115.596,2025-03-31 21:06:59.999,211006.879273,958,53.272,97237.307347,0
5587,2025-03-31 21:07:00,1825.46,1825.72,1824.83,1825.11,146.1957,2025-03-31 21:07:59.999,266864.586453,865,41.6958,76103.913244,0
5588,2025-03-31 21:08:00,1825.12,1826.26,1825.1,1825.45,284.8307,2025-03-31 21:08:59.999,519968.334048,1058,157.7107,287874.051585,0
5589,2025-03-31 21:09:00,1825.44,1828.1,1825.44,1827.97,195.297,2025-03-31 21:09:59.999,356810.376022,1273,162.7186,297289.880881,0
5590,2025-03-31 21:10:00,1827.96,1829.28,1827.2,1829.15,211.5457,2025-03-31 21:10:59.999,386827.01226,1098,113.918,208300.515254,0
5591,2025-03-31 21:11:00,1829.15,1829.5,1827.64,1827.69,110.4292,2025-03-31 21:11:59.999,201962.341536,814,50.0515,91529.642451,0
5592,2025-03-31 21:12:00,1827.7,1828.97,1827.52,1827.63,144.0538,2025-03-31 21:12:59.999,263345.17272,937,73.1751,133751.252929,0
5593,2025-03-31 21:13:00,1827.63,1827.63,1826.38,1826.39,117.9162,2025-03-31 21:13:59.999,215434.153588,743,24.2801,44351.789741,0
5594,2025-03-31 21:14:00,1826.4,1827.28,1826.4,1827.28,63.2534,2025-03-31 21:14:59.999,115556.637353,557,47.6015,86963.293716,0
5595,2025-03-31 21:15:00,1827.28,1827.28,1825.48,1826.13,80.7674,2025-03-31 21:15:59.999,147500.962048,761,37.9109,69222.365363,0
5596,2025-03-31 21:16:00,1826.14,1826.35,1824.36,1826.02,350.5221,2025-03-31 21:16:59.999,639849.306894,1069,126.1962,230328.468951,0
5597,2025-03-31 21:17:00,1826.02,1826.02,1825.09,1825.74,40.568,2025-03-31 21:17:59.999,74055.912652,583,22.28,40670.558702,0
5598,2025-03-31 21:18:00,1825.73,1826.5,1824.75,1824.76,156.1679,2025-03-31 21:18:59.999,285154.951262,766,27.1107,49506.335438,0
5599,2025-03-31 21:19:00,1824.76,1825.92,1824.75,1825.62,59.7965,2025-03-31 21:19:59.999,109152.661046,611,46.8178,85457.562694,0
5600,2025-03-31 21:20:00,1825.62,1825.62,1824.37,1824.37,41.4476,2025-03-31 21:20:59.999,75638.263633,384,18.464,33692.525801,0
5601,2025-03-31 21:21:00,1824.37,1825.47,1824.37,1825.47,61.9585,2025-03-31 21:21:59.999,113055.534929,588,43.3267,79056.14317,0
5602,2025-03-31 21:22:00,1825.47,1825.48,1824.66,1824.82,62.9554,2025-03-31 21:22:59.999,114883.795064,397,37.4352,68308.290342,0
5603,2025-03-31 21:23:00,1824.83,1828.49,1824.82,1828.49,233.5354,2025-03-31 21:23:59.999,426643.229325,1096,223.1258,407630.551219,0
5604,2025-03-31 21:24:00,1828.5,1828.67,1827.51,1827.52,57.2307,2025-03-31 21:24:59.999,104623.680566,499,19.689,35990.750041,0
5605,2025-03-31 21:25:00,1827.52,1827.73,1826.29,1826.3,108.2503,2025-03-31 21:25:59.999,197803.441472,409,26.229,47933.558053,0
5606,2025-03-31 21:26:00,1826.29,1827.22,1826.26,1827.22,92.9268,2025-03-31 21:26:59.999,169740.18935,572,70.9102,129525.687618,0
5607,2025-03-31 21:27:00,1827.22,1828.22,1827.12,1827.29,331.6332,2025-03-31 21:27:59.999,606099.284277,829,139.9159,255694.088485,0
5608,2025-03-31 21:28:00,1827.28,1828.26,1825.48,1825.49,276.9246,2025-03-31 21:28:59.999,505887.495734,806,24.7994,45317.255071,0
5609,2025-03-31 21:29:00,1825.48,1825.93,1825.28,1825.92,49.8526,2025-03-31 21:29:59.999,91008.231468,314,38.1135,69576.861752,0
5610,2025-03-31 21:30:00,1825.93,1825.93,1825.87,1825.88,33.9844,2025-03-31 21:30:59.999,62052.818179,138,10.6105,19374.023525,0
5611,2025-03-31 21:31:00,1825.87,1826.43,1825.81,1826.43,32.3842,2025-03-31 21:31:59.999,59133.481436,298,18.6663,34085.572261,0
5612,2025-03-31 21:32:00,1826.43,1826.73,1825.25,1825.25,53.9489,2025-03-31 21:32:59.999,98527.61444,392,7.5992,13880.471895,0
5613,2025-03-31 21:33:00,1825.24,1826.0,1824.46,1826.0,64.5609,2025-03-31 21:33:59.999,117832.586942,626,30.5688,55796.507408,0
5614,2025-03-31 21:34:00,1826.0,1826.26,1825.12,1825.12,341.649,2025-03-31 21:34:59.999,623782.806567,539,11.7291,21413.62734,0
5615,2025-03-31 21:35:00,1825.13,1825.13,1825.12,1825.13,22.9616,2025-03-31 21:35:59.999,41907.787269,79,11.1383,20328.845479,0
5616,2025-03-31 21:36:00,1825.14,1826.01,1825.14,1826.0,72.7055,2025-03-31 21:36:59.999,132744.073293,291,49.9042,91108.899493,0
5617,2025-03-31 21:37:00,1826.0,1826.0,1825.07,1825.26,148.7897,2025-03-31 21:37:59.999,271580.470583,366,26.2166,47851.020912,0
5618,2025-03-31 21:38:00,1825.27,1825.42,1824.85,1824.86,83.63,2025-03-31 21:38:59.999,152646.166879,347,23.0493,42069.594689,0
5619,2025-03-31 21:39:00,1824.85,1825.59,1824.85,1825.58,34.5097,2025-03-31 21:39:59.999,62989.447472,198,23.3471,42612.188959,0
5620,2025-03-31 21:40:00,1825.59,1826.51,1825.39,1825.39,106.6792,2025-03-31 21:40:59.999,194787.876603,560,73.989,135100.594215,0
5621,2025-03-31 21:41:00,1825.4,1826.4,1825.25,1825.25,69.4948,2025-03-31 21:41:59.999,126888.397952,505,44.0411,80414.513846,0
5622,2025-03-31 21:42:00,1825.26,1825.26,1824.7,1824.71,46.2476,2025-03-31 21:42:59.999,84404.541942,223,11.1772,20396.330333,0
5623,2025-03-31 21:43:00,1824.7,1826.05,1824.7,1826.05,68.3756,2025-03-31 21:43:59.999,124815.475183,482,49.1814,89778.876859,0
5624,2025-03-31 21:44:00,1826.05,1826.66,1824.89,1824.91,132.4513,2025-03-31 21:44:59.999,241809.688044,627,66.0626,120621.767261,0
5625,2025-03-31 21:45:00,1824.91,1824.91,1824.39,1824.39,61.0823,2025-03-31 21:45:59.999,111449.364824,230,26.6637,48648.268573,0
5626,2025-03-31 21:46:00,1824.39,1824.39,1822.09,1822.09,367.2479,2025-03-31 21:46:59.999,669702.102641,858,40.2009,73316.703557,0
5627,2025-03-31 21:47:00,1822.1,1822.76,1822.09,1822.57,78.4934,2025-03-31 21:47:59.999,143056.289415,313,70.857,129139.914972,0
5628,2025-03-31 21:48:00,1822.57,1823.16,1822.56,1823.15,53.0864,2025-03-31 21:48:59.999,96767.896122,353,44.1691,80512.673509,0
5629,2025-03-31 21:49:00,1823.15,1824.77,1823.15,1824.76,146.9485,2025-03-31 21:49:59.999,267973.905888,712,134.9687,246119.170638,0
5630,2025-03-31 21:50:00,1824.77,1824.78,1824.12,1824.24,86.7204,2025-03-31 21:50:59.999,158222.827913,356,18.8507,34388.104456,0
5631,2025-03-31 21:51:00,1824.24,1825.27,1824.24,1825.27,97.6069,2025-03-31 21:51:59.999,178112.597676,369,77.3372,141127.790284,0
5632,2025-03-31 21:52:00,1825.28,1826.55,1825.28,1826.54,72.1626,2025-03-31 21:52:59.999,131777.547875,475,52.6004,96051.685383,0
5633,2025-03-31 21:53:00,1826.54,1827.46,1826.54,1827.45,116.0717,2025-03-31 21:53:59.999,212056.327051,371,76.2879,139381.512897,0
5634,2025-03-31 21:54:00,1827.45,1827.56,1826.7,1827.43,101.9172,2025-03-31 21:54:59.999,186219.985171,623,74.9869,137008.195376,0
5635,2025-03-31 21:55:00,1827.42,1827.43,1825.95,1826.46,97.8532,2025-03-31 21:55:59.999,178769.296241,550,14.7196,26880.225729,0
5636,2025-03-31 21:56:00,1826.46,1827.28,1826.46,1827.28,54.28,2025-03-31 21:56:59.999,99150.279633,397,36.1314,65997.492583,0
5637,2025-03-31 21:57:00,1827.27,1827.28,1826.28,1826.28,39.8861,2025-03-31 21:57:59.999,72874.703875,300,18.3362,33498.796356,0
5638,2025-03-31 21:58:00,1826.28,1826.28,1823.58,1824.24,201.793,2025-03-31 21:58:59.999,368276.421642,1309,65.4607,119453.984986,0
5639,2025-03-31 21:59:00,1824.24,1825.27,1824.04,1824.72,147.0585,2025-03-31 21:59:59.999,268315.758479,1167,84.0585,153350.129724,0
5640,2025-03-31 22:00:00,1824.72,1824.72,1823.49,1823.49,103.7977,2025-03-31 22:00:59.999,189345.13149,1042,25.5623,46622.638802,0
5641,2025-03-31 22:01:00,1823.49,1823.49,1820.54,1820.55,322.3671,2025-03-31 22:01:59.999,587314.595414,1743,137.1128,249790.377214,0
5642,2025-03-31 22:02:00,1820.55,1822.56,1819.0,1822.27,764.38,2025-03-31 22:02:59.999,1391871.411115,3980,371.223,676062.749223,0
5643,2025-03-31 22:03:00,1822.24,1822.24,1820.92,1821.69,233.2457,2025-03-31 22:03:59.999,424851.697788,1264,174.7865,318368.900585,0
5644,2025-03-31 22:04:00,1821.69,1821.69,1819.45,1821.08,310.2454,2025-03-31 22:04:59.999,564877.663862,1371,183.4506,334031.708314,0
5645,2025-03-31 22:05:00,1821.08,1821.43,1819.48,1819.9,159.8019,2025-03-31 22:05:59.999,290960.817995,1069,57.7205,105083.277251,0
5646,2025-03-31 22:06:00,1819.9,1822.09,1819.2,1822.09,218.836,2025-03-31 22:06:59.999,398236.238272,1124,119.0444,216649.824653,0
5647,2025-03-31 22:07:00,1822.11,1823.24,1822.11,1822.86,53.3814,2025-03-31 22:07:59.999,97298.658119,574,33.2572,60612.961123,0
5648,2025-03-31 22:08:00,1822.85,1822.86,1820.47,1821.85,66.9766,2025-03-31 22:08:59.999,122013.152954,1378,19.3654,35276.615312,0
5649,2025-03-31 22:09:00,1821.84,1822.07,1820.2,1820.63,198.7108,2025-03-31 22:09:59.999,361849.322855,1089,163.8274,298317.370737,0
5650,2025-03-31 22:10:00,1820.62,1822.23,1820.25,1821.41,53.5602,2025-03-31 22:10:59.999,97541.239465,1050,34.8845,63528.399639,0
5651,2025-03-31 22:11:00,1821.41,1821.41,1819.24,1819.24,166.2611,2025-03-31 22:11:59.999,302577.798771,986,55.999,101892.281513,0
5652,2025-03-31 22:12:00,1819.24,1819.45,1817.95,1818.95,168.7803,2025-03-31 22:12:59.999,306944.317919,1063,53.056,96486.454529,0
5653,2025-03-31 22:13:00,1818.94,1819.54,1818.21,1818.86,393.6771,2025-03-31 22:13:59.999,715979.390267,1463,224.3093,407958.054803,0
5654,2025-03-31 22:14:00,1818.86,1819.91,1818.85,1819.5,242.6321,2025-03-31 22:14:59.999,441457.564836,1175,96.52,175605.082402,0
5655,2025-03-31 22:15:00,1819.5,1819.5,1816.4,1817.47,386.147,2025-03-31 22:15:59.999,701760.465048,1850,113.9853,207127.433866,0
5656,2025-03-31 22:16:00,1817.47,1819.1,1816.77,1819.09,257.2717,2025-03-31 22:16:59.999,467553.569319,1215,226.789,412147.119626,0
5657,2025-03-31 22:17:00,1819.1,1820.4,1817.92,1820.39,278.2337,2025-03-31 22:17:59.999,506131.433223,1354,192.2205,349667.775685,0
5658,2025-03-31 22:18:00,1820.4,1820.4,1818.55,1818.55,83.9825,2025-03-31 22:18:59.999,152808.334568,628,23.4492,42668.543147,0
5659,2025-03-31 22:19:00,1818.54,1820.05,1818.24,1819.8,145.2501,2025-03-31 22:19:59.999,264289.419551,1078,50.0138,90975.875841,0
5660,2025-03-31 22:20:00,1819.79,1819.79,1818.43,1819.01,145.1092,2025-03-31 22:20:59.999,263968.438222,1001,49.4017,89870.617964,0
5661,2025-03-31 22:21:00,1819.01,1819.4,1818.63,1819.23,107.6192,2025-03-31 22:21:59.999,195760.531237,811,57.1471,103948.183937,0
5662,2025-03-31 22:22:00,1819.24,1819.24,1817.9,1818.5,106.3095,2025-03-31 22:22:59.999,193300.195725,769,39.7187,72218.209329,0
5663,2025-03-31 22:23:00,1818.51,1819.69,1817.81,1819.57,312.2383,2025-03-31 22:23:59.999,567822.481519,938,191.6828,348603.558698,0
5664,2025-03-31 22:24:00,1819.57,1820.21,1819.04,1820.21,53.0093,2025-03-31 22:24:59.999,96448.948702,649,29.135,53010.750699,0
5665,2025-03-31 22:25:00,1820.2,1820.21,1818.89,1818.89,80.1223,2025-03-31 22:25:59.999,145792.175272,610,20.2052,36769.532074,0
5666,2025-03-31 22:26:00,1818.9,1819.57,1818.72,1819.57,122.6191,2025-03-31 22:26:59.999,223063.346665,586,73.0944,132967.756144,0
5667,2025-03-31 22:27:00,1819.58,1820.61,1819.54,1820.32,88.5241,2025-03-31 22:27:59.999,161122.685107,659,57.3325,104345.294525,0
5668,2025-03-31 22:28:00,1820.31,1821.83,1820.3,1821.22,153.188,2025-03-31 22:28:59.999,278997.090892,784,98.9293,180170.408731,0
5669,2025-03-31 22:29:00,1821.22,1821.79,1821.21,1821.34,100.5063,2025-03-31 22:29:59.999,183073.938307,446,57.8531,105379.365837,0
5670,2025-03-31 22:30:00,1821.34,1821.79,1821.25,1821.61,39.7423,2025-03-31 22:30:59.999,72390.923247,484,28.2179,51399.098074,0
5671,2025-03-31 22:31:00,1821.61,1823.7,1821.6,1823.68,227.4894,2025-03-31 22:31:59.999,414678.79728,1258,122.5113,223286.035859,0
5672,2025-03-31 22:32:00,1823.68,1823.68,1822.3,1823.03,125.4805,2025-03-31 22:32:59.999,228730.196984,567,63.3222,115417.740595,0
5673,2025-03-31 22:33:00,1823.03,1823.24,1822.49,1822.49,174.8493,2025-03-31 22:33:59.999,318746.719774,562,14.952,27256.266441,0
5674,2025-03-31 22:34:00,1822.49,1823.04,1822.19,1822.57,90.9643,2025-03-31 22:34:59.999,165793.355941,734,75.5991,137791.385649,0
5675,2025-03-31 22:35:00,1822.57,1822.57,1821.21,1822.06,47.2311,2025-03-31 22:35:59.999,86040.83079,969,12.6133,22976.146867,0
5676,2025-03-31 22:36:00,1822.07,1822.23,1821.86,1821.93,40.8518,2025-03-31 22:36:59.999,74436.044906,487,14.2611,25985.084732,0
5677,2025-03-31 22:37:00,1821.93,1821.93,1821.21,1821.69,41.5844,2025-03-31 22:37:59.999,75751.935488,552,7.5785,13803.945562,0
5678,2025-03-31 22:38:00,1821.68,1823.68,1821.66,1823.68,99.2468,2025-03-31 22:38:59.999,180896.789743,783,66.6659,121509.265661,0
5679,2025-03-31 22:39:00,1823.67,1824.04,1823.07,1823.44,125.5837,2025-03-31 22:39:59.999,228989.466945,826,104.3083,190190.489716,0
5680,2025-03-31 22:40:00,1823.44,1823.97,1822.41,1823.97,91.3713,2025-03-31 22:40:59.999,166602.1185,774,68.8805,125599.601513,0
5681,2025-03-31 22:41:00,1823.96,1824.37,1823.69,1823.69,75.5734,2025-03-31 22:41:59.999,137851.070211,430,57.4503,104794.632362,0
5682,2025-03-31 22:42:00,1823.69,1823.69,1822.36,1822.82,72.0948,2025-03-31 22:42:59.999,131438.918156,589,13.7234,25014.659273,0
5683,2025-03-31 22:43:00,1822.81,1823.42,1822.4,1823.41,61.261,2025-03-31 22:43:59.999,111675.907629,468,46.4298,84640.45722,0
5684,2025-03-31 22:44:00,1823.42,1823.89,1822.89,1822.89,88.2581,2025-03-31 22:44:59.999,160937.069106,851,28.9704,52825.252836,0
5685,2025-03-31 22:45:00,1822.89,1822.89,1822.26,1822.43,38.0705,2025-03-31 22:45:59.999,69378.305353,232,28.2683,51513.914644,0
5686,2025-03-31 22:46:00,1822.42,1822.99,1821.88,1822.99,66.9307,2025-03-31 22:46:59.999,121966.993292,558,29.2459,53296.847006,0
5687,2025-03-31 22:47:00,1822.99,1823.23,1822.68,1822.91,43.2375,2025-03-31 22:47:59.999,78816.859019,526,15.615,28463.211955,0
5688,2025-03-31 22:48:00,1822.91,1824.62,1822.91,1824.61,114.3981,2025-03-31 22:48:59.999,208634.821669,584,104.7608,191055.324831,0
5689,2025-03-31 22:49:00,1824.61,1824.62,1823.97,1823.99,44.694,2025-03-31 22:49:59.999,81537.341297,389,4.1835,7630.940797,0
5690,2025-03-31 22:50:00,1823.98,1824.04,1823.42,1823.52,28.5799,2025-03-31 22:50:59.999,52125.261499,475,7.928,14459.380192,0
5691,2025-03-31 22:51:00,1823.52,1824.25,1823.52,1823.97,44.6784,2025-03-31 22:51:59.999,81493.142892,379,29.0557,52996.663497,0
5692,2025-03-31 22:52:00,1823.98,1825.16,1823.97,1824.71,108.2857,2025-03-31 22:52:59.999,197602.328145,835,69.8074,127379.880487,0
5693,2025-03-31 22:53:00,1824.71,1824.79,1824.55,1824.55,40.9232,2025-03-31 22:53:59.999,74673.576005,206,21.8918,39946.588034,0
5694,2025-03-31 22:54:00,1824.55,1825.02,1823.76,1823.77,112.9254,2025-03-31 22:54:59.999,206040.776475,574,71.1606,129837.255235,0
5695,2025-03-31 22:55:00,1823.76,1823.78,1823.31,1823.56,77.3415,2025-03-31 22:55:59.999,141042.979635,482,28.4003,51790.217383,0
5696,2025-03-31 22:56:00,1823.56,1824.8,1823.26,1824.24,89.3742,2025-03-31 22:56:59.999,163020.14042,941,54.0695,98609.566507,0
5697,2025-03-31 22:57:00,1824.24,1824.27,1823.34,1823.41,62.888,2025-03-31 22:57:59.999,114699.200276,403,15.3638,28014.978159,0
5698,2025-03-31 22:58:00,1823.4,1823.96,1823.4,1823.95,34.0999,2025-03-31 22:58:59.999,62184.055592,315,20.8424,38007.988895,0
5699,2025-03-31 22:59:00,1823.95,1824.72,1823.95,1824.68,98.1224,2025-03-31 22:59:59.999,179023.290647,491,29.1179,53126.529502,0
5700,2025-03-31 23:00:00,1824.68,1824.68,1823.54,1824.03,93.8571,2025-03-31 23:00:59.999,171187.384701,772,22.8258,41633.6762,0
5701,2025-03-31 23:01:00,1824.04,1826.04,1824.04,1826.0,152.4863,2025-03-31 23:01:59.999,278352.698497,892,121.3026,221417.116856,0
5702,2025-03-31 23:02:00,1826.0,1826.0,1825.04,1825.27,74.2948,2025-03-31 23:02:59.999,135626.196323,584,29.0505,53028.786463,0
5703,2025-03-31 23:03:00,1825.27,1825.87,1824.51,1824.52,170.6374,2025-03-31 23:03:59.999,311490.354244,636,32.5343,59380.280323,0
5704,2025-03-31 23:04:00,1824.52,1826.59,1824.51,1826.48,70.6103,2025-03-31 23:04:59.999,128915.711901,761,47.2598,86277.325338,0
5705,2025-03-31 23:05:00,1826.49,1827.29,1825.49,1827.29,124.4834,2025-03-31 23:05:59.999,227372.502279,1029,74.6036,136268.591682,0
5706,2025-03-31 23:06:00,1827.29,1828.14,1827.29,1827.91,117.5336,2025-03-31 23:06:59.999,214826.905795,711,60.0668,109789.932286,0
5707,2025-03-31 23:07:00,1827.91,1828.38,1827.9,1828.34,105.6231,2025-03-31 23:07:59.999,193091.835715,480,75.1549,137387.610741,0
5708,2025-03-31 23:08:00,1828.34,1828.34,1826.94,1827.11,256.4833,2025-03-31 23:08:59.999,468776.899256,1051,68.9568,126010.813577,0
5709,2025-03-31 23:09:00,1827.11,1827.11,1825.9,1826.07,135.2152,2025-03-31 23:09:59.999,246940.512618,654,54.3339,99219.03737,0
5710,2025-03-31 23:10:00,1826.08,1827.17,1826.08,1826.76,45.2223,2025-03-31 23:10:59.999,82617.262245,382,13.1683,24054.225387,0
5711,2025-03-31 23:11:00,1826.75,1827.66,1825.58,1826.95,125.8607,2025-03-31 23:11:59.999,229842.660339,1027,91.6095,167285.019898,0
5712,2025-03-31 23:12:00,1826.95,1827.03,1826.28,1826.51,63.077,2025-03-31 23:12:59.999,115213.84733,536,48.0107,87693.99485,0
5713,2025-03-31 23:13:00,1826.5,1826.5,1825.41,1826.0,109.3016,2025-03-31 23:13:59.999,199578.309582,674,28.7961,52571.050078,0
5714,2025-03-31 23:14:00,1826.0,1826.27,1825.78,1825.94,67.4246,2025-03-31 23:14:59.999,123122.241894,515,25.32,46235.530525,0
5715,2025-03-31 23:15:00,1825.94,1831.9,1825.94,1827.57,947.9001,2025-03-31 23:15:59.999,1734392.113219,4286,633.8136,1159581.803406,0
5716,2025-03-31 23:16:00,1827.58,1827.6,1825.38,1825.4,179.156,2025-03-31 23:16:59.999,327203.873105,997,36.1048,65948.080244,0
5717,2025-03-31 23:17:00,1825.41,1825.67,1821.49,1821.5,794.3652,2025-03-31 23:17:59.999,1448858.450089,1970,108.7448,198411.623271,0
5718,2025-03-31 23:18:00,1821.5,1822.89,1821.21,1822.8,244.6966,2025-03-31 23:18:59.999,445796.823247,1198,165.8701,302199.231425,0
5719,2025-03-31 23:19:00,1822.81,1822.89,1821.26,1821.27,146.5365,2025-03-31 23:19:59.999,267028.312147,601,29.5022,53766.60682,0
5720,2025-03-31 23:20:00,1821.26,1821.57,1820.4,1820.41,47.4863,2025-03-31 23:20:59.999,86469.046355,555,11.1259,20259.222853,0
5721,2025-03-31 23:21:00,1820.41,1830.96,1820.31,1825.49,1568.3644,2025-03-31 23:21:59.999,2866182.248421,6634,934.2061,1707054.247009,0
5722,2025-03-31 23:22:00,1825.48,1825.76,1824.66,1825.32,212.6971,2025-03-31 23:22:59.999,388223.532303,1360,68.014,124136.676686,0
5723,2025-03-31 23:23:00,1825.32,1825.88,1824.37,1824.76,99.432,2025-03-31 23:23:59.999,181499.869965,1030,57.6009,105140.047116,0
5724,2025-03-31 23:24:00,1824.75,1826.59,1823.43,1825.85,198.2777,2025-03-31 23:24:59.999,361903.084288,1467,142.5854,260273.034251,0
5725,2025-03-31 23:25:00,1825.85,1825.85,1824.28,1824.28,87.8739,2025-03-31 23:25:59.999,160345.259937,608,8.6105,15714.391854,0
5726,2025-03-31 23:26:00,1824.27,1824.29,1823.76,1823.8,45.647,2025-03-31 23:26:59.999,83263.372814,312,18.3355,33444.067363,0
5727,2025-03-31 23:27:00,1823.8,1823.81,1822.91,1823.23,147.3349,2025-03-31 23:27:59.999,268605.678058,464,112.4859,205061.97507,0
5728,2025-03-31 23:28:00,1823.23,1823.74,1823.23,1823.55,203.4543,2025-03-31 23:28:59.999,370978.002153,641,128.9913,235192.782933,0
5729,2025-03-31 23:29:00,1823.54,1824.01,1823.19,1823.79,153.405,2025-03-31 23:29:59.999,279738.011223,741,45.4842,82940.495285,0
5730,2025-03-31 23:30:00,1823.79,1823.79,1820.97,1821.16,102.354,2025-03-31 23:30:59.999,186556.729581,856,9.0269,16450.979363,0
5731,2025-03-31 23:31:00,1821.16,1822.45,1821.16,1822.22,150.27,2025-03-31 23:31:59.999,273769.965254,830,89.035,162205.973559,0
5732,2025-03-31 23:32:00,1822.22,1822.59,1821.28,1822.27,176.7077,2025-03-31 23:32:59.999,321961.516602,1085,64.3043,117142.534024,0
5733,2025-03-31 23:33:00,1822.26,1823.68,1822.08,1823.68,126.425,2025-03-31 23:33:59.999,230442.570532,566,61.6596,112405.891401,0
5734,2025-03-31 23:34:00,1823.69,1824.28,1823.46,1824.03,130.9915,2025-03-31 23:34:59.999,238906.880551,659,100.3733,183061.217926,0
5735,2025-03-31 23:35:00,1824.03,1825.99,1824.02,1825.77,195.9703,2025-03-31 23:35:59.999,357669.709602,595,147.2262,268694.034074,0
5736,2025-03-31 23:36:00,1825.77,1826.79,1825.58,1826.17,127.2896,2025-03-31 23:36:59.999,232477.612517,548,95.1396,173757.697184,0
5737,2025-03-31 23:37:00,1826.16,1826.37,1825.44,1825.99,87.1965,2025-03-31 23:37:59.999,159199.981745,567,50.9673,93049.176835,0
5738,2025-03-31 23:38:00,1825.99,1826.19,1824.74,1824.98,89.6941,2025-03-31 23:38:59.999,163737.108856,661,25.742,46993.512744,0
5739,2025-03-31 23:39:00,1824.98,1825.2,1824.7,1824.96,42.7896,2025-03-31 23:39:59.999,78086.771451,395,32.2187,58794.965348,0
5740,2025-03-31 23:40:00,1824.95,1825.96,1824.95,1825.41,212.001,2025-03-31 23:40:59.999,386996.765096,687,148.2429,270607.837946,0
5741,2025-03-31 23:41:00,1825.4,1825.8,1825.01,1825.42,141.0442,2025-03-31 23:41:59.999,257484.697684,514,39.6374,72351.746945,0
5742,2025-03-31 23:42:00,1825.43,1826.08,1825.42,1825.81,92.101,2025-03-31 23:42:59.999,168158.695335,490,46.034,84041.513924,0
5743,2025-03-31 23:43:00,1825.81,1826.03,1824.99,1825.71,134.3674,2025-03-31 23:43:59.999,245301.373406,614,54.171,98889.960349,0
5744,2025-03-31 23:44:00,1825.71,1825.93,1824.27,1824.77,108.21,2025-03-31 23:44:59.999,197497.910136,618,50.5861,92316.719399,0
5745,2025-03-31 23:45:00,1824.77,1824.77,1822.46,1823.4,339.1124,2025-03-31 23:45:59.999,618369.180521,1399,154.671,282040.712963,0
5746,2025-03-31 23:46:00,1823.4,1823.67,1822.91,1822.92,90.1798,2025-03-31 23:46:59.999,164436.021657,510,34.8832,63607.385012,0
5747,2025-03-31 23:47:00,1822.91,1822.92,1821.89,1821.89,249.9807,2025-03-31 23:47:59.999,455613.454159,677,151.2085,275601.907927,0
5748,2025-03-31 23:48:00,1821.88,1822.05,1821.4,1821.85,115.2448,2025-03-31 23:48:59.999,209958.258953,407,53.3924,97270.942584,0
5749,2025-03-31 23:49:00,1821.86,1822.23,1821.85,1822.22,33.2834,2025-03-31 23:49:59.999,60643.655844,195,20.0539,36539.274906,0
5750,2025-03-31 23:50:00,1822.22,1822.58,1821.25,1821.66,134.4162,2025-03-31 23:50:59.999,244933.758653,880,40.5518,73892.104977,0
5751,2025-03-31 23:51:00,1821.65,1822.5,1821.21,1821.21,69.4865,2025-03-31 23:51:59.999,126601.881702,542,28.0712,51144.143753,0
5752,2025-03-31 23:52:00,1821.21,1822.78,1821.1,1822.15,158.285,2025-03-31 23:52:59.999,288391.734363,714,63.6799,116030.703941,0
5753,2025-03-31 23:53:00,1822.14,1823.13,1822.14,1823.12,86.1126,2025-03-31 23:53:59.999,156947.969657,377,28.1326,51276.75981,0
5754,2025-03-31 23:54:00,1823.13,1823.18,1822.26,1823.18,37.1644,2025-03-31 23:54:59.999,67743.838527,420,24.7235,45066.728688,0
5755,2025-03-31 23:55:00,1823.18,1823.54,1822.99,1823.49,73.2598,2025-03-31 23:55:59.999,133576.142476,595,49.9298,91037.212643,0
5756,2025-03-31 23:56:00,1823.5,1824.44,1823.32,1824.43,226.7148,2025-03-31 23:56:59.999,413526.498284,748,134.9277,246106.241958,0
5757,2025-03-31 23:57:00,1824.43,1824.48,1823.29,1823.3,185.9644,2025-03-31 23:57:59.999,339227.154011,849,52.9154,96520.647677,0
5758,2025-03-31 23:58:00,1823.29,1824.25,1823.26,1823.55,211.1587,2025-03-31 23:58:59.999,385109.630999,666,78.3959,142965.780346,0
5759,2025-03-31 23:59:00,1823.55,1823.56,1821.78,1822.43,189.355,2025-03-31 23:59:59.999,345159.760997,794,32.7257,59646.148348,0
5760,2025-04-01 00:00:00,1822.43,1822.43,1820.0,1820.45,337.5675,2025-04-01 00:00:59.999,614853.11281,1605,58.2908,106159.384705,0
5761,2025-04-01 00:01:00,1820.44,1821.76,1820.44,1821.69,135.8688,2025-04-01 00:01:59.999,247421.977244,1023,93.1865,169689.469117,0
5762,2025-04-01 00:02:00,1821.69,1822.27,1820.83,1822.16,146.0774,2025-04-01 00:02:59.999,266101.730586,957,90.608,165066.300264,0
5763,2025-04-01 00:03:00,1822.17,1823.76,1822.16,1823.76,66.4834,2025-04-01 00:03:59.999,121203.364221,431,52.3536,95440.790486,0
5764,2025-04-01 00:04:00,1823.75,1824.41,1823.0,1824.41,146.4743,2025-04-01 00:04:59.999,267158.345267,918,96.9775,176882.973713,0
5765,2025-04-01 00:05:00,1824.42,1826.52,1824.42,1825.15,523.7811,2025-04-01 00:05:59.999,956393.193126,1510,219.5171,400795.872001,0
5766,2025-04-01 00:06:00,1825.14,1826.21,1825.03,1825.43,86.7827,2025-04-01 00:06:59.999,158433.241796,859,55.5702,101446.9462,0
5767,2025-04-01 00:07:00,1825.43,1826.91,1824.67,1826.58,126.8276,2025-04-01 00:07:59.999,231601.576694,1160,89.4179,163285.892388,0
5768,2025-04-01 00:08:00,1826.57,1827.25,1826.11,1826.4,206.0112,2025-04-01 00:08:59.999,376333.04565,1079,138.8262,253597.525851,0
5769,2025-04-01 00:09:00,1826.39,1826.82,1825.87,1826.09,94.5599,2025-04-01 00:09:59.999,172699.66343,726,25.6565,46854.440634,0
5770,2025-04-01 00:10:00,1826.08,1826.09,1825.48,1825.91,77.0273,2025-04-01 00:10:59.999,140634.453473,575,32.4407,59226.577623,0
5771,2025-04-01 00:11:00,1825.92,1825.93,1825.71,1825.91,59.0709,2025-04-01 00:11:59.999,107853.337626,386,21.2629,38821.991311,0
5772,2025-04-01 00:12:00,1825.9,1825.9,1821.62,1822.22,193.7651,2025-04-01 00:12:59.999,353367.501238,1056,49.2421,89793.880806,0
5773,2025-04-01 00:13:00,1822.23,1823.71,1822.22,1823.53,68.9568,2025-04-01 00:13:59.999,125725.910959,747,42.694,77836.156117,0
5774,2025-04-01 00:14:00,1823.54,1823.54,1822.32,1822.32,31.7508,2025-04-01 00:14:59.999,57882.451555,382,5.5318,10084.788912,0
5775,2025-04-01 00:15:00,1822.33,1823.24,1821.55,1821.56,190.7964,2025-04-01 00:15:59.999,347714.298248,809,107.4885,195904.865122,0
5776,2025-04-01 00:16:00,1821.56,1822.86,1821.5,1822.76,75.9194,2025-04-01 00:16:59.999,138316.707419,625,51.9472,94640.675396,0
5777,2025-04-01 00:17:00,1822.75,1822.76,1821.35,1821.63,60.1551,2025-04-01 00:17:59.999,109603.822806,485,17.2831,31481.004399,0
5778,2025-04-01 00:18:00,1821.63,1821.84,1821.21,1821.67,89.3655,2025-04-01 00:18:59.999,162793.24366,598,21.7682,39652.694751,0
5779,2025-04-01 00:19:00,1821.68,1825.38,1821.4,1825.26,163.5844,2025-04-01 00:19:59.999,298265.737783,1328,133.0684,242627.82116,0
5780,2025-04-01 00:20:00,1825.26,1825.44,1824.85,1825.44,152.0868,2025-04-01 00:20:59.999,277586.173871,744,69.1857,126279.949174,0
5781,2025-04-01 00:21:00,1825.44,1825.81,1824.7,1825.71,69.6322,2025-04-01 00:21:59.999,127107.695688,852,39.2133,71579.862409,0
5782,2025-04-01 00:22:00,1825.72,1827.29,1825.71,1827.0,146.2938,2025-04-01 00:22:59.999,267213.388304,679,113.7239,207716.130796,0
5783,2025-04-01 00:23:00,1827.0,1827.81,1826.37,1827.18,233.2408,2025-04-01 00:23:59.999,426164.65524,952,167.8946,306766.738154,0
5784,2025-04-01 00:24:00,1827.18,1827.19,1826.44,1826.62,89.7787,2025-04-01 00:24:59.999,164004.602782,664,50.0938,91502.950696,0
5785,2025-04-01 00:25:00,1826.63,1826.84,1826.28,1826.82,49.7206,2025-04-01 00:25:59.999,90819.821101,559,26.0729,47624.280815,0
5786,2025-04-01 00:26:00,1826.83,1828.72,1826.82,1828.22,150.79,2025-04-01 00:26:59.999,275637.177183,942,51.2071,93592.807029,0
5787,2025-04-01 00:27:00,1828.21,1830.07,1828.06,1830.07,159.4789,2025-04-01 00:27:59.999,291714.142583,843,147.7765,270310.750572,0
5788,2025-04-01 00:28:00,1830.06,1830.07,1828.71,1828.82,135.2707,2025-04-01 00:28:59.999,247442.048299,653,25.0618,45837.586996,0
5789,2025-04-01 00:29:00,1828.81,1828.82,1827.33,1827.34,73.5501,2025-04-01 00:29:59.999,134468.513834,318,3.1297,5719.926623,0
5790,2025-04-01 00:30:00,1827.33,1827.33,1826.28,1826.29,114.5605,2025-04-01 00:30:59.999,209294.127953,838,63.6246,116233.6113,0
5791,2025-04-01 00:31:00,1826.28,1829.75,1826.28,1828.0,154.5385,2025-04-01 00:31:59.999,282539.293681,1215,100.2519,183264.26131,0
5792,2025-04-01 00:32:00,1828.0,1828.0,1824.11,1824.12,261.0468,2025-04-01 00:32:59.999,476648.340604,1045,32.3711,59132.500298,0
5793,2025-04-01 00:33:00,1824.11,1826.27,1824.0,1825.76,480.4684,2025-04-01 00:33:59.999,876629.83056,1159,125.4025,228788.570176,0
5794,2025-04-01 00:34:00,1825.77,1825.8,1824.27,1824.41,69.7489,2025-04-01 00:34:59.999,127286.599835,551,26.4232,48210.988907,0
5795,2025-04-01 00:35:00,1824.42,1824.54,1823.54,1824.03,128.7349,2025-04-01 00:35:59.999,234812.98969,952,48.802,89009.402837,0
5796,2025-04-01 00:36:00,1824.04,1826.04,1824.03,1826.0,74.5442,2025-04-01 00:36:59.999,136055.980943,721,60.1842,109845.109677,0
5797,2025-04-01 00:37:00,1826.01,1827.0,1826.0,1826.99,70.0775,2025-04-01 00:37:59.999,127982.620689,416,63.0337,115116.464386,0
5798,2025-04-01 00:38:00,1827.0,1827.0,1826.28,1826.41,48.2874,2025-04-01 00:38:59.999,88197.316184,347,18.0998,33057.646944,0
5799,2025-04-01 00:39:00,1826.41,1826.45,1825.0,1826.44,97.4472,2025-04-01 00:39:59.999,177879.097146,787,58.7745,107274.471509,0
5800,2025-04-01 00:40:00,1826.45,1826.6,1825.4,1825.99,62.7462,2025-04-01 00:40:59.999,114583.112081,834,27.2801,49812.621249,0
5801,2025-04-01 00:41:00,1825.99,1826.27,1823.35,1823.79,217.1912,2025-04-01 00:41:59.999,396283.22753,1015,84.3199,153824.2979,0
5802,2025-04-01 00:42:00,1823.78,1825.27,1823.36,1824.97,199.8987,2025-04-01 00:42:59.999,364711.669122,1066,123.1339,224675.157868,0
5803,2025-04-01 00:43:00,1824.99,1825.82,1824.59,1825.07,128.6721,2025-04-01 00:43:59.999,234825.248773,727,61.4944,112219.719582,0
5804,2025-04-01 00:44:00,1825.07,1826.2,1825.07,1825.87,155.9796,2025-04-01 00:44:59.999,284756.448483,716,87.8785,160430.422128,0
5805,2025-04-01 00:45:00,1825.87,1827.86,1825.27,1827.55,222.2359,2025-04-01 00:45:59.999,405958.887255,1075,171.5121,313325.569097,0
5806,2025-04-01 00:46:00,1827.54,1827.54,1825.52,1825.52,135.0441,2025-04-01 00:46:59.999,246718.059484,932,36.6188,66899.692027,0
5807,2025-04-01 00:47:00,1825.52,1825.52,1823.94,1824.79,175.0295,2025-04-01 00:47:59.999,319311.920965,920,59.6037,108730.196503,0
5808,2025-04-01 00:48:00,1824.78,1824.78,1823.05,1823.68,144.372,2025-04-01 00:48:59.999,263289.960763,818,22.1232,40340.917817,0
5809,2025-04-01 00:49:00,1823.69,1824.25,1822.6,1823.44,96.6607,2025-04-01 00:49:59.999,176224.475074,873,62.3752,113718.475615,0
5810,2025-04-01 00:50:00,1823.43,1823.43,1821.53,1822.08,433.145,2025-04-01 00:50:59.999,789336.930803,1107,94.6403,172425.092845,0
5811,2025-04-01 00:51:00,1822.08,1830.12,1817.88,1828.29,2229.2976,2025-04-01 00:51:59.999,4066915.026445,8195,1150.8748,2100763.54376,0
5812,2025-04-01 00:52:00,1828.3,1843.0,1827.02,1834.13,9651.5786,2025-04-01 00:52:59.999,17721930.279781,19305,5851.7352,10745090.416285,0
5813,2025-04-01 00:53:00,1834.14,1834.46,1828.0,1828.29,813.9439,2025-04-01 00:53:59.999,1490459.453742,4014,348.4638,637987.007287,0
5814,2025-04-01 00:54:00,1828.29,1828.33,1825.66,1826.28,551.6067,2025-04-01 00:54:59.999,1007697.208069,3029,296.8265,542229.340126,0
5815,2025-04-01 00:55:00,1826.28,1829.26,1826.01,1826.17,531.256,2025-04-01 00:55:59.999,970918.930235,2432,242.4777,443127.730527,0
5816,2025-04-01 00:56:00,1826.18,1828.78,1826.18,1827.27,333.1042,2025-04-01 00:56:59.999,608835.248855,1981,192.4029,351642.943109,0
5817,2025-04-01 00:57:00,1827.28,1831.42,1827.28,1830.6,371.1069,2025-04-01 00:57:59.999,679021.468499,2159,259.4455,474669.123505,0
5818,2025-04-01 00:58:00,1830.6,1832.94,1830.6,1831.45,280.7406,2025-04-01 00:58:59.999,514278.594539,1713,166.9162,305758.840877,0
5819,2025-04-01 00:59:00,1831.45,1832.53,1831.45,1831.94,255.1335,2025-04-01 00:59:59.999,467375.458397,999,204.5096,374626.490883,0
5820,2025-04-01 01:00:00,1831.93,1833.33,1829.95,1830.58,1053.4971,2025-04-01 01:00:59.999,1929691.981927,2944,170.9493,313081.75318,0
5821,2025-04-01 01:01:00,1830.59,1832.08,1830.3,1831.33,250.9878,2025-04-01 01:01:59.999,459642.994267,1775,105.204,192644.197355,0
5822,2025-04-01 01:02:00,1831.33,1832.06,1829.42,1830.7,284.4333,2025-04-01 01:02:59.999,520687.499655,2164,149.7977,274213.093174,0
5823,2025-04-01 01:03:00,1830.69,1831.64,1829.67,1831.43,154.2837,2025-04-01 01:03:59.999,282485.713997,1755,100.3432,183717.224564,0
5824,2025-04-01 01:04:00,1831.42,1831.94,1829.51,1830.43,173.9134,2025-04-01 01:04:59.999,318425.040892,1638,80.7988,147917.227619,0
5825,2025-04-01 01:05:00,1830.43,1830.93,1828.1,1829.29,424.9872,2025-04-01 01:05:59.999,777624.33929,2269,100.751,184359.316602,0
5826,2025-04-01 01:06:00,1829.29,1829.29,1827.59,1828.49,169.8292,2025-04-01 01:06:59.999,310527.939913,1033,57.0471,104297.29802,0
5827,2025-04-01 01:07:00,1828.49,1829.3,1827.78,1828.01,155.5459,2025-04-01 01:07:59.999,284408.625183,1054,85.1285,155657.389836,0
5828,2025-04-01 01:08:00,1828.0,1828.58,1824.01,1824.48,437.5361,2025-04-01 01:08:59.999,799002.412638,2155,206.8483,377766.535769,0
5829,2025-04-01 01:09:00,1824.49,1825.25,1824.0,1824.62,206.0212,2025-04-01 01:09:59.999,375891.237518,1297,77.9391,142184.544118,0
5830,2025-04-01 01:10:00,1824.62,1824.81,1821.03,1824.64,1076.1423,2025-04-01 01:10:59.999,1962006.799256,2611,345.8621,630414.613836,0
5831,2025-04-01 01:11:00,1824.63,1825.57,1823.2,1823.54,247.9145,2025-04-01 01:11:59.999,452259.454134,1039,108.1844,197342.90705,0
5832,2025-04-01 01:12:00,1823.54,1825.08,1823.54,1823.58,170.085,2025-04-01 01:12:59.999,310306.032554,1193,87.9545,160452.550303,0
5833,2025-04-01 01:13:00,1823.57,1824.98,1823.26,1824.82,430.4158,2025-04-01 01:13:59.999,784927.398219,1108,147.4061,268827.91454,0
5834,2025-04-01 01:14:00,1824.83,1825.95,1824.83,1825.94,127.094,2025-04-01 01:14:59.999,232019.451459,745,98.3405,179520.867082,0
5835,2025-04-01 01:15:00,1825.95,1827.07,1825.94,1826.86,181.1057,2025-04-01 01:15:59.999,330776.019872,1116,61.0738,111540.771681,0
5836,2025-04-01 01:16:00,1826.86,1829.11,1825.98,1828.79,153.4624,2025-04-01 01:16:59.999,280541.078078,1515,86.4753,158061.526365,0
5837,2025-04-01 01:17:00,1828.78,1828.78,1826.85,1827.16,171.0336,2025-04-01 01:17:59.999,312571.734052,1161,83.3567,152322.768393,0
5838,2025-04-01 01:18:00,1827.17,1828.54,1827.02,1827.17,89.6484,2025-04-01 01:18:59.999,163847.360834,840,47.9327,87602.9062,0
5839,2025-04-01 01:19:00,1827.17,1827.38,1824.8,1824.92,65.6218,2025-04-01 01:19:59.999,119839.533836,747,17.0383,31124.847925,0
5840,2025-04-01 01:20:00,1824.91,1825.35,1823.68,1824.7,155.913,2025-04-01 01:20:59.999,284452.500199,982,68.619,125188.006357,0
5841,2025-04-01 01:21:00,1824.71,1824.96,1823.48,1824.87,153.6963,2025-04-01 01:21:59.999,280368.397551,1002,50.9645,92970.8807,0
5842,2025-04-01 01:22:00,1824.87,1826.17,1824.61,1826.07,134.5394,2025-04-01 01:22:59.999,245599.267619,836,62.4775,114039.922282,0
5843,2025-04-01 01:23:00,1826.08,1826.11,1825.47,1825.47,60.9603,2025-04-01 01:23:59.999,111296.218692,462,19.1315,34926.632273,0
5844,2025-04-01 01:24:00,1825.44,1826.15,1825.0,1826.15,82.1386,2025-04-01 01:24:59.999,149941.994176,625,43.1104,78695.566849,0
5845,2025-04-01 01:25:00,1826.15,1828.15,1826.15,1828.14,38.4576,2025-04-01 01:25:59.999,70268.586309,498,23.8664,43605.113496,0
5846,2025-04-01 01:26:00,1828.15,1828.95,1827.0,1827.28,103.3229,2025-04-01 01:26:59.999,188843.949386,887,63.0538,115238.611703,0
5847,2025-04-01 01:27:00,1827.28,1827.77,1826.87,1827.07,503.2104,2025-04-01 01:27:59.999,919495.476371,911,191.4915,349883.390045,0
5848,2025-04-01 01:28:00,1827.06,1829.06,1827.06,1828.92,125.8549,2025-04-01 01:28:59.999,230051.252051,715,101.7798,186039.518664,0
5849,2025-04-01 01:29:00,1828.91,1828.92,1827.83,1828.11,137.1372,2025-04-01 01:29:59.999,250727.497969,740,63.7483,116535.30033,0
5850,2025-04-01 01:30:00,1828.11,1829.12,1825.72,1827.42,244.1709,2025-04-01 01:30:59.999,446201.860979,1785,120.1205,219513.797008,0
5851,2025-04-01 01:31:00,1827.41,1828.19,1826.0,1827.74,164.4916,2025-04-01 01:31:59.999,300567.191282,1045,94.2642,172229.177223,0
5852,2025-04-01 01:32:00,1827.74,1827.74,1824.86,1826.15,198.6523,2025-04-01 01:32:59.999,362729.582886,1096,106.9488,195273.115593,0
5853,2025-04-01 01:33:00,1826.16,1826.16,1824.24,1824.87,90.6629,2025-04-01 01:33:59.999,165471.232007,761,36.3903,66406.52945,0
5854,2025-04-01 01:34:00,1824.88,1825.16,1824.04,1824.93,146.2374,2025-04-01 01:34:59.999,266829.026605,715,63.3457,115572.954671,0
5855,2025-04-01 01:35:00,1824.94,1826.26,1824.56,1825.28,130.2095,2025-04-01 01:35:59.999,237688.330398,968,57.9912,105847.323115,0
5856,2025-04-01 01:36:00,1825.28,1826.27,1823.59,1823.59,109.9987,2025-04-01 01:36:59.999,200754.763743,822,48.7167,88914.200544,0
5857,2025-04-01 01:37:00,1823.58,1824.6,1823.58,1823.73,171.9427,2025-04-01 01:37:59.999,313616.919129,771,68.6521,125207.524532,0
5858,2025-04-01 01:38:00,1823.73,1825.0,1823.73,1824.43,69.5176,2025-04-01 01:38:59.999,126821.43379,589,45.4773,82957.343224,0
5859,2025-04-01 01:39:00,1824.43,1824.98,1824.07,1824.07,89.6665,2025-04-01 01:39:59.999,163599.854933,730,27.945,50988.108328,0
5860,2025-04-01 01:40:00,1824.06,1824.24,1822.26,1822.55,160.767,2025-04-01 01:40:59.999,293142.998376,780,39.5545,72114.279108,0
5861,2025-04-01 01:41:00,1822.55,1823.24,1822.55,1822.9,70.1051,2025-04-01 01:41:59.999,127794.982233,445,37.8129,68924.387232,0
5862,2025-04-01 01:42:00,1822.91,1823.91,1822.83,1823.65,73.6407,2025-04-01 01:42:59.999,134268.52901,656,53.0324,96690.079052,0
5863,2025-04-01 01:43:00,1823.65,1824.25,1821.97,1822.19,248.4551,2025-04-01 01:43:59.999,452857.711386,969,45.0829,82157.790861,0
5864,2025-04-01 01:44:00,1822.19,1822.54,1821.71,1822.54,161.8928,2025-04-01 01:44:59.999,294985.894127,716,63.0082,114803.705026,0
5865,2025-04-01 01:45:00,1822.54,1824.97,1822.54,1824.97,278.9209,2025-04-01 01:45:59.999,508701.062445,1086,224.2234,408944.780858,0
5866,2025-04-01 01:46:00,1824.97,1827.68,1824.97,1827.62,431.5617,2025-04-01 01:46:59.999,788270.86282,1045,307.2367,561149.058034,0
5867,2025-04-01 01:47:00,1827.62,1828.47,1827.61,1828.18,129.9093,2025-04-01 01:47:59.999,237477.675879,912,73.3077,133999.913006,0
5868,2025-04-01 01:48:00,1828.17,1828.17,1827.4,1827.4,58.9959,2025-04-01 01:48:59.999,107839.981675,627,25.1824,46028.862392,0
5869,2025-04-01 01:49:00,1827.39,1827.92,1826.02,1826.02,106.6643,2025-04-01 01:49:59.999,194927.835212,668,61.974,113274.815562,0
5870,2025-04-01 01:50:00,1826.03,1827.06,1825.27,1826.64,89.7532,2025-04-01 01:50:59.999,163895.803822,821,58.5929,106995.524264,0
5871,2025-04-01 01:51:00,1826.64,1827.28,1826.01,1826.98,85.4176,2025-04-01 01:51:59.999,156032.615543,1061,50.7158,92640.702151,0
5872,2025-04-01 01:52:00,1826.99,1826.99,1825.85,1826.41,89.8453,2025-04-01 01:52:59.999,164075.715408,906,52.6435,96132.673333,0
5873,2025-04-01 01:53:00,1826.41,1826.42,1825.0,1825.01,70.8868,2025-04-01 01:53:59.999,129424.904106,517,19.3253,35291.554068,0
5874,2025-04-01 01:54:00,1825.01,1825.01,1823.49,1824.49,69.8548,2025-04-01 01:54:59.999,127420.153279,675,35.2101,64218.924679,0
5875,2025-04-01 01:55:00,1824.49,1826.74,1824.44,1826.74,173.9503,2025-04-01 01:55:59.999,317484.151602,713,143.8145,262487.037806,0
5876,2025-04-01 01:56:00,1826.73,1826.98,1826.55,1826.89,35.9462,2025-04-01 01:56:59.999,65663.420924,237,17.9681,32822.821225,0
5877,2025-04-01 01:57:00,1826.89,1827.11,1826.69,1826.7,88.4876,2025-04-01 01:57:59.999,161661.409401,291,73.2628,133846.18369,0
5878,2025-04-01 01:58:00,1826.7,1826.98,1826.53,1826.73,35.425,2025-04-01 01:58:59.999,64711.123644,332,25.4581,46504.123683,0
5879,2025-04-01 01:59:00,1826.73,1826.74,1826.28,1826.38,18.7228,2025-04-01 01:59:59.999,34196.20466,158,3.5022,6396.350482,0
5880,2025-04-01 02:00:00,1826.38,1826.98,1825.5,1825.78,213.0035,2025-04-01 02:00:59.999,388979.098557,1272,119.2553,217771.99367,0
5881,2025-04-01 02:01:00,1825.78,1825.88,1824.39,1824.52,76.7304,2025-04-01 02:01:59.999,140051.829623,452,7.859,14340.780093,0
5882,2025-04-01 02:02:00,1824.52,1826.32,1824.51,1826.26,104.9246,2025-04-01 02:02:59.999,191556.638978,857,84.2934,153885.691938,0
5883,2025-04-01 02:03:00,1826.27,1827.25,1825.48,1825.48,78.1973,2025-04-01 02:03:59.999,142841.971569,710,38.6419,70590.299742,0
5884,2025-04-01 02:04:00,1825.48,1826.43,1825.47,1826.42,52.8202,2025-04-01 02:04:59.999,96438.899258,368,42.7986,78140.787903,0
5885,2025-04-01 02:05:00,1826.42,1826.75,1825.47,1825.47,184.4596,2025-04-01 02:05:59.999,336775.038061,825,68.2125,124535.678364,0
5886,2025-04-01 02:06:00,1825.47,1827.76,1825.47,1827.76,108.2582,2025-04-01 02:06:59.999,197762.427288,942,90.4648,165264.083998,0
5887,2025-04-01 02:07:00,1827.76,1830.39,1827.68,1829.21,267.9805,2025-04-01 02:07:59.999,490079.657342,1496,179.9818,329152.895314,0
5888,2025-04-01 02:08:00,1829.2,1829.74,1828.98,1829.74,62.3365,2025-04-01 02:08:59.999,114026.892006,442,40.2828,73684.62119,0
5889,2025-04-01 02:09:00,1829.74,1830.12,1829.37,1830.11,93.3894,2025-04-01 02:09:59.999,170887.716488,635,40.9354,74905.232509,0
5890,2025-04-01 02:10:00,1830.12,1830.75,1829.57,1829.79,268.3778,2025-04-01 02:10:59.999,491171.059398,1042,80.6612,147619.738229,0
5891,2025-04-01 02:11:00,1829.78,1829.79,1829.07,1829.07,95.204,2025-04-01 02:11:59.999,174168.96568,495,43.7452,80026.279118,0
5892,2025-04-01 02:12:00,1829.07,1829.31,1828.45,1829.19,107.0492,2025-04-01 02:12:59.999,195783.656049,622,46.955,85881.077433,0
5893,2025-04-01 02:13:00,1829.18,1830.97,1829.18,1830.04,208.8796,2025-04-01 02:13:59.999,382244.891794,1168,158.8402,290651.285914,0
5894,2025-04-01 02:14:00,1830.05,1830.93,1829.89,1830.92,68.1664,2025-04-01 02:14:59.999,124768.705732,519,48.6588,89064.31554,0
5895,2025-04-01 02:15:00,1830.93,1832.15,1830.93,1832.15,543.496,2025-04-01 02:15:59.999,995479.257637,1262,465.1265,851919.383976,0
5896,2025-04-01 02:16:00,1832.15,1835.0,1832.15,1834.14,254.3616,2025-04-01 02:16:59.999,466351.003539,1631,199.6702,366065.948688,0
5897,2025-04-01 02:17:00,1834.13,1834.14,1831.66,1831.66,245.1239,2025-04-01 02:17:59.999,449372.471853,1493,98.3908,180367.473463,0
5898,2025-04-01 02:18:00,1831.67,1832.72,1831.67,1832.72,190.4575,2025-04-01 02:18:59.999,348967.253463,1301,90.8779,166504.512201,0
5899,2025-04-01 02:19:00,1832.71,1833.66,1832.32,1833.17,117.8653,2025-04-01 02:19:59.999,216045.972177,1057,56.0279,102700.949353,0
5900,2025-04-01 02:20:00,1833.17,1833.33,1832.32,1832.4,98.3968,2025-04-01 02:20:59.999,180345.09135,949,37.8313,69330.757097,0
5901,2025-04-01 02:21:00,1832.4,1833.76,1832.32,1833.13,111.4835,2025-04-01 02:21:59.999,204339.503855,1239,66.929,122674.124047,0
5902,2025-04-01 02:22:00,1833.14,1833.34,1832.44,1832.73,113.9954,2025-04-01 02:22:59.999,208931.000238,919,67.6785,124036.520965,0
5903,2025-04-01 02:23:00,1832.74,1832.96,1830.63,1832.23,369.4127,2025-04-01 02:23:59.999,676614.298195,1273,60.4668,110739.325824,0
5904,2025-04-01 02:24:00,1832.24,1832.74,1832.24,1832.62,74.3047,2025-04-01 02:24:59.999,136160.532,576,45.0204,82495.051448,0
5905,2025-04-01 02:25:00,1832.61,1832.62,1831.03,1831.35,108.73,2025-04-01 02:25:59.999,199150.362463,688,49.3281,90340.739193,0
5906,2025-04-01 02:26:00,1831.36,1832.92,1831.36,1832.32,113.1528,2025-04-01 02:26:59.999,207321.874451,829,60.07,110046.453934,0
5907,2025-04-01 02:27:00,1832.33,1833.32,1832.32,1833.31,70.9985,2025-04-01 02:27:59.999,130128.358685,421,51.1161,93684.897725,0
5908,2025-04-01 02:28:00,1833.32,1833.41,1831.69,1831.86,168.429,2025-04-01 02:28:59.999,308711.714051,750,35.6269,65292.366854,0
5909,2025-04-01 02:29:00,1831.86,1832.32,1831.69,1831.69,38.7284,2025-04-01 02:29:59.999,70953.15592,378,17.8049,32617.903707,0
5910,2025-04-01 02:30:00,1831.69,1832.31,1829.58,1830.06,213.8401,2025-04-01 02:30:59.999,391451.992505,1080,39.8647,72992.664756,0
5911,2025-04-01 02:31:00,1830.06,1831.0,1829.78,1831.0,96.9202,2025-04-01 02:31:59.999,177398.642391,777,51.6799,94588.692014,0
5912,2025-04-01 02:32:00,1831.0,1831.0,1829.94,1830.5,79.3573,2025-04-01 02:32:59.999,145261.556796,670,34.928,63928.903488,0
5913,2025-04-01 02:33:00,1830.51,1831.31,1830.31,1831.31,100.1799,2025-04-01 02:33:59.999,183381.369073,610,86.9553,159171.524415,0
5914,2025-04-01 02:34:00,1831.3,1831.3,1830.16,1830.99,85.4535,2025-04-01 02:34:59.999,156442.534858,682,42.8005,78350.22184,0
5915,2025-04-01 02:35:00,1830.99,1830.99,1829.84,1829.91,108.1812,2025-04-01 02:35:59.999,198008.138096,557,15.5622,28484.705036,0
5916,2025-04-01 02:36:00,1829.92,1830.55,1829.8,1830.31,104.551,2025-04-01 02:36:59.999,191336.380596,924,73.2224,133999.024899,0
5917,2025-04-01 02:37:00,1830.3,1830.31,1829.5,1829.99,83.049,2025-04-01 02:37:59.999,151960.473429,528,53.4882,97867.453813,0
5918,2025-04-01 02:38:00,1829.99,1830.92,1829.99,1830.55,66.9937,2025-04-01 02:38:59.999,122639.247917,789,36.8798,67510.269448,0
5919,2025-04-01 02:39:00,1830.56,1831.09,1830.39,1831.09,50.021,2025-04-01 02:39:59.999,91583.21124,595,17.3071,31685.364576,0
5920,2025-04-01 02:40:00,1831.09,1833.77,1831.08,1833.76,117.3436,2025-04-01 02:40:59.999,214991.411868,907,105.8081,193855.936593,0
5921,2025-04-01 02:41:00,1833.77,1835.92,1833.77,1835.91,455.6629,2025-04-01 02:41:59.999,836203.345382,986,400.5558,735121.981078,0
5922,2025-04-01 02:42:00,1835.92,1835.92,1833.44,1833.7,427.8658,2025-04-01 02:42:59.999,784802.148146,898,154.947,284208.646315,0
5923,2025-04-01 02:43:00,1833.69,1834.11,1833.34,1834.11,62.168,2025-04-01 02:43:59.999,113994.80791,586,39.1365,71765.455854,0
5924,2025-04-01 02:44:00,1834.1,1835.21,1834.1,1834.99,101.1455,2025-04-01 02:44:59.999,185581.180224,985,41.86,76798.52795,0
5925,2025-04-01 02:45:00,1835.0,1836.34,1834.99,1836.23,110.8814,2025-04-01 02:45:59.999,203544.844399,730,84.8769,155801.46448,0
5926,2025-04-01 02:46:00,1836.23,1836.37,1835.32,1835.63,305.0567,2025-04-01 02:46:59.999,560063.925394,1076,162.1424,297662.657741,0
5927,2025-04-01 02:47:00,1835.63,1836.37,1835.32,1835.61,119.1285,2025-04-01 02:47:59.999,218685.244434,1027,89.9184,165057.826125,0
5928,2025-04-01 02:48:00,1835.61,1836.17,1834.45,1834.64,240.048,2025-04-01 02:48:59.999,440601.638766,952,162.1161,297561.527573,0
5929,2025-04-01 02:49:00,1834.64,1836.37,1834.38,1836.37,151.9018,2025-04-01 02:49:59.999,278729.472723,1014,100.5734,184558.009418,0
5930,2025-04-01 02:50:00,1836.36,1837.72,1836.36,1836.99,259.5847,2025-04-01 02:50:59.999,476902.271428,1296,103.6049,190334.786874,0
5931,2025-04-01 02:51:00,1836.98,1837.26,1835.64,1837.01,435.7653,2025-04-01 02:51:59.999,800330.125421,1147,356.2244,654239.598804,0
5932,2025-04-01 02:52:00,1837.02,1837.81,1836.74,1837.81,68.4009,2025-04-01 02:52:59.999,125660.923396,743,46.7281,85845.680589,0
5933,2025-04-01 02:53:00,1837.81,1837.81,1837.15,1837.37,178.8408,2025-04-01 02:53:59.999,328603.390148,628,116.5992,214236.337432,0
5934,2025-04-01 02:54:00,1837.38,1837.38,1836.36,1836.46,160.4945,2025-04-01 02:54:59.999,294827.49609,711,25.7997,47386.656192,0
5935,2025-04-01 02:55:00,1836.46,1837.2,1836.45,1836.92,160.7325,2025-04-01 02:55:59.999,295230.954704,700,59.4526,109198.499504,0
5936,2025-04-01 02:56:00,1836.92,1837.87,1836.91,1837.47,371.7797,2025-04-01 02:56:59.999,683023.507918,771,346.01,635676.671739,0
5937,2025-04-01 02:57:00,1837.46,1837.87,1837.38,1837.74,143.1844,2025-04-01 02:57:59.999,263126.534134,790,48.7874,89651.047234,0
5938,2025-04-01 02:58:00,1837.74,1839.39,1837.53,1838.9,821.7449,2025-04-01 02:58:59.999,1510886.29098,1616,662.7817,1218638.946123,0
5939,2025-04-01 02:59:00,1838.89,1839.39,1838.34,1839.38,148.1962,2025-04-01 02:59:59.999,272550.472025,868,54.1628,99598.704871,0
5940,2025-04-01 03:00:00,1839.38,1840.13,1838.03,1838.03,494.5987,2025-04-01 03:00:59.999,909687.589217,1308,138.3045,254395.671412,0
5941,2025-04-01 03:01:00,1838.04,1838.39,1837.43,1837.63,200.9166,2025-04-01 03:01:59.999,369261.827502,1483,76.2996,140220.833712,0
5942,2025-04-01 03:02:00,1837.62,1840.91,1837.37,1840.41,238.1649,2025-04-01 03:02:59.999,438003.715088,1520,139.9289,257397.9704,0
5943,2025-04-01 03:03:00,1840.41,1840.63,1839.18,1839.18,107.7634,2025-04-01 03:03:59.999,198283.769913,775,51.5927,94932.412434,0
5944,2025-04-01 03:04:00,1839.18,1840.74,1839.18,1839.67,221.8378,2025-04-01 03:04:59.999,408180.443302,934,103.8607,191081.70627,0
5945,2025-04-01 03:05:00,1839.67,1839.67,1838.58,1838.89,191.2433,2025-04-01 03:05:59.999,351733.862289,686,50.9171,93636.866014,0
5946,2025-04-01 03:06:00,1838.9,1838.9,1837.12,1837.44,744.6118,2025-04-01 03:06:59.999,1368470.099604,1232,313.8503,576706.630986,0
5947,2025-04-01 03:07:00,1837.43,1838.27,1837.33,1837.86,378.7452,2025-04-01 03:07:59.999,696046.778269,760,335.6551,616851.764846,0
5948,2025-04-01 03:08:00,1837.86,1838.31,1837.75,1837.75,194.0747,2025-04-01 03:08:59.999,356721.610614,707,120.5737,221621.397358,0
5949,2025-04-01 03:09:00,1837.76,1837.83,1837.43,1837.8,173.9804,2025-04-01 03:09:59.999,319729.800384,578,40.9515,75254.010698,0
5950,2025-04-01 03:10:00,1837.8,1838.54,1837.79,1838.48,273.4538,2025-04-01 03:10:59.999,502635.141252,640,193.099,354915.96963,0
5951,2025-04-01 03:11:00,1838.48,1839.35,1838.32,1838.97,108.0388,2025-04-01 03:11:59.999,198682.345087,638,69.3993,127622.245753,0
5952,2025-04-01 03:12:00,1838.97,1839.78,1838.95,1838.96,201.2471,2025-04-01 03:12:59.999,370203.654042,792,141.8309,260902.705834,0
5953,2025-04-01 03:13:00,1838.96,1841.1,1838.95,1840.64,304.3956,2025-04-01 03:13:59.999,560002.805022,1216,268.8323,494560.057623,0
5954,2025-04-01 03:14:00,1840.64,1840.64,1839.62,1839.63,101.2739,2025-04-01 03:14:59.999,186374.614336,453,13.305,24485.010529,0
5955,2025-04-01 03:15:00,1839.63,1839.92,1838.97,1839.18,212.0031,2025-04-01 03:15:59.999,389947.94232,959,108.8268,200178.83741,0
5956,2025-04-01 03:16:00,1839.18,1840.74,1838.52,1840.36,161.1923,2025-04-01 03:16:59.999,296530.918268,1120,87.8444,161587.149699,0
5957,2025-04-01 03:17:00,1840.36,1840.9,1839.39,1839.39,271.2456,2025-04-01 03:17:59.999,499161.119754,921,136.1848,250640.646588,0
5958,2025-04-01 03:18:00,1839.39,1839.39,1837.76,1838.23,175.5321,2025-04-01 03:18:59.999,322698.830816,707,57.0417,104852.949032,0
5959,2025-04-01 03:19:00,1838.22,1838.45,1837.4,1837.65,161.2626,2025-04-01 03:19:59.999,296387.819198,740,65.8606,121039.474262,0
5960,2025-04-01 03:20:00,1837.65,1837.72,1837.23,1837.24,81.8794,2025-04-01 03:20:59.999,150454.652318,512,23.2576,42736.064275,0
5961,2025-04-01 03:21:00,1837.23,1837.38,1836.55,1836.55,342.8865,2025-04-01 03:21:59.999,629807.766137,645,50.2753,92354.70581,0
5962,2025-04-01 03:22:00,1836.56,1837.3,1836.55,1836.92,169.7344,2025-04-01 03:22:59.999,311775.605621,675,67.1154,123280.466743,0
5963,2025-04-01 03:23:00,1836.92,1836.93,1835.35,1835.68,270.6093,2025-04-01 03:23:59.999,496838.830801,983,92.1529,169177.397661,0
5964,2025-04-01 03:24:00,1835.68,1837.2,1835.67,1837.19,161.5225,2025-04-01 03:24:59.999,296653.938699,812,139.4842,256187.432554,0
5965,2025-04-01 03:25:00,1837.2,1837.69,1836.82,1836.95,68.7853,2025-04-01 03:25:59.999,126372.176559,553,35.8529,65867.86873,0
5966,2025-04-01 03:26:00,1836.94,1836.95,1835.55,1835.59,173.8458,2025-04-01 03:26:59.999,319180.612482,490,12.1928,22386.989359,0
5967,2025-04-01 03:27:00,1835.59,1836.4,1835.58,1836.25,83.4682,2025-04-01 03:27:59.999,153251.072518,474,62.3328,114440.996883,0
5968,2025-04-01 03:28:00,1836.25,1836.33,1835.81,1835.81,102.1926,2025-04-01 03:28:59.999,187644.460264,352,19.2811,35402.086897,0
5969,2025-04-01 03:29:00,1835.81,1836.36,1834.4,1834.54,212.9613,2025-04-01 03:29:59.999,390843.94895,820,72.8403,133700.949032,0
5970,2025-04-01 03:30:00,1834.54,1835.46,1834.47,1834.47,102.9933,2025-04-01 03:30:59.999,188983.537958,853,68.2739,125270.441777,0
5971,2025-04-01 03:31:00,1834.47,1834.64,1834.03,1834.64,225.2352,2025-04-01 03:31:59.999,413144.60766,776,113.8891,208895.544533,0
5972,2025-04-01 03:32:00,1834.64,1835.04,1834.64,1834.83,84.8486,2025-04-01 03:32:59.999,155685.081745,351,15.6159,28653.27035,0
5973,2025-04-01 03:33:00,1834.83,1836.22,1834.82,1835.83,88.1679,2025-04-01 03:33:59.999,161814.601421,610,76.296,140021.014127,0
5974,2025-04-01 03:34:00,1835.83,1838.35,1835.83,1838.35,104.3102,2025-04-01 03:34:59.999,191598.332948,990,91.0789,167297.035633,0
5975,2025-04-01 03:35:00,1838.35,1838.52,1835.46,1835.46,140.8088,2025-04-01 03:35:59.999,258722.902146,885,19.8076,36407.978057,0
5976,2025-04-01 03:36:00,1835.46,1835.46,1834.77,1834.77,112.4852,2025-04-01 03:36:59.999,206423.356487,280,30.7675,56459.446656,0
5977,2025-04-01 03:37:00,1834.78,1835.9,1834.78,1835.53,139.4334,2025-04-01 03:37:59.999,255890.589488,762,75.0568,137733.338777,0
5978,2025-04-01 03:38:00,1835.54,1835.74,1835.18,1835.73,102.3463,2025-04-01 03:38:59.999,187858.689506,423,41.2499,75712.056067,0
5979,2025-04-01 03:39:00,1835.74,1836.92,1835.7,1835.7,248.9657,2025-04-01 03:39:59.999,457166.222092,1109,55.6063,102092.975307,0
5980,2025-04-01 03:40:00,1835.7,1835.79,1835.33,1835.66,238.1695,2025-04-01 03:40:59.999,437157.470213,824,159.8138,293328.972797,0
5981,2025-04-01 03:41:00,1835.66,1835.98,1835.66,1835.81,131.7168,2025-04-01 03:41:59.999,241818.767027,391,5.5249,10142.871112,0
5982,2025-04-01 03:42:00,1835.81,1835.9,1835.18,1835.9,308.2448,2025-04-01 03:42:59.999,565825.69394,687,172.3828,316421.318056,0
5983,2025-04-01 03:43:00,1835.9,1836.34,1835.73,1835.83,133.2133,2025-04-01 03:43:59.999,244580.961162,543,68.45,125672.254758,0
5984,2025-04-01 03:44:00,1835.83,1836.13,1835.17,1835.17,129.0985,2025-04-01 03:44:59.999,236980.034608,511,29.434,54042.440517,0
5985,2025-04-01 03:45:00,1835.17,1835.31,1834.43,1834.86,195.9416,2025-04-01 03:45:59.999,359511.927851,700,88.9376,163181.703648,0
5986,2025-04-01 03:46:00,1834.87,1835.69,1834.87,1835.36,84.2801,2025-04-01 03:46:59.999,154668.899108,656,48.5582,89109.498211,0
5987,2025-04-01 03:47:00,1835.35,1836.37,1835.35,1835.69,87.4963,2025-04-01 03:47:59.999,160651.012137,649,47.3814,86994.305899,0
5988,2025-04-01 03:48:00,1835.69,1836.66,1835.69,1836.37,131.9104,2025-04-01 03:48:59.999,242198.67276,675,102.2322,187701.380128,0
5989,2025-04-01 03:49:00,1836.37,1837.43,1836.36,1836.95,72.5651,2025-04-01 03:49:59.999,133302.164949,577,48.3686,88853.343121,0
5990,2025-04-01 03:50:00,1836.95,1836.95,1835.0,1835.17,241.2176,2025-04-01 03:50:59.999,442889.403699,700,37.908,69579.527272,0
5991,2025-04-01 03:51:00,1835.18,1835.55,1835.07,1835.07,66.9006,2025-04-01 03:51:59.999,122784.51759,403,40.1653,73714.323118,0
5992,2025-04-01 03:52:00,1835.08,1835.36,1834.34,1834.43,160.8874,2025-04-01 03:52:59.999,295200.624805,698,67.1294,123164.024614,0
5993,2025-04-01 03:53:00,1834.43,1835.15,1834.43,1834.54,86.2586,2025-04-01 03:53:59.999,158267.222163,543,42.639,78229.093098,0
5994,2025-04-01 03:54:00,1834.54,1835.02,1834.54,1834.98,67.0842,2025-04-01 03:54:59.999,123085.670072,542,43.8837,80516.406898,0
5995,2025-04-01 03:55:00,1834.99,1835.09,1834.66,1834.81,50.2391,2025-04-01 03:55:59.999,92178.263777,253,33.948,62286.526109,0
5996,2025-04-01 03:56:00,1834.81,1834.81,1833.06,1833.6,203.0294,2025-04-01 03:56:59.999,372308.083039,794,89.5402,164177.004494,0
5997,2025-04-01 03:57:00,1833.59,1833.92,1833.59,1833.89,32.1029,2025-04-01 03:57:59.999,58871.501737,319,15.4817,28389.934311,0
5998,2025-04-01 03:58:00,1833.9,1834.31,1833.7,1833.99,136.7842,2025-04-01 03:58:59.999,250857.88454,524,50.8167,93191.299646,0
5999,2025-04-01 03:59:00,1833.99,1835.0,1833.99,1835.0,123.0302,2025-04-01 03:59:59.999,225687.519142,832,100.9507,185178.698559,0
6000,2025-04-01 04:00:00,1835.0,1836.02,1833.45,1833.71,285.0512,2025-04-01 04:00:59.999,523046.177295,1632,150.7172,276525.995505,0
6001,2025-04-01 04:01:00,1833.71,1836.1,1833.71,1836.1,62.4056,2025-04-01 04:01:59.999,114502.528524,665,47.8949,87873.042873,0
6002,2025-04-01 04:02:00,1836.1,1836.58,1835.54,1836.58,85.3492,2025-04-01 04:02:59.999,156704.844899,650,29.7592,54643.805657,0
6003,2025-04-01 04:03:00,1836.57,1836.58,1835.85,1836.13,111.7308,2025-04-01 04:03:59.999,205166.652905,659,44.8709,82390.442283,0
6004,2025-04-01 04:04:00,1836.12,1836.93,1836.07,1836.81,64.1332,2025-04-01 04:04:59.999,117776.830471,537,42.7718,78548.407863,0
6005,2025-04-01 04:05:00,1836.8,1836.8,1833.55,1833.65,215.6815,2025-04-01 04:05:59.999,395879.412392,995,35.9243,65872.57722,0
6006,2025-04-01 04:06:00,1833.65,1834.14,1831.95,1832.55,663.9033,2025-04-01 04:06:59.999,1216660.944713,1099,44.4195,81439.286742,0
6007,2025-04-01 04:07:00,1832.55,1833.05,1831.95,1832.77,683.6099,2025-04-01 04:07:59.999,1252741.366449,961,138.3665,253597.44572,0
6008,2025-04-01 04:08:00,1832.77,1833.6,1832.36,1833.59,145.7904,2025-04-01 04:08:59.999,267190.18334,877,98.9766,181395.54177,0
6009,2025-04-01 04:09:00,1833.6,1833.66,1833.17,1833.58,91.7483,2025-04-01 04:09:59.999,168211.804045,525,39.9296,73207.80749,0
6010,2025-04-01 04:10:00,1833.58,1834.92,1833.58,1834.49,138.6909,2025-04-01 04:10:59.999,254432.515755,837,81.59,149669.014756,0
6011,2025-04-01 04:11:00,1834.49,1834.86,1834.35,1834.46,42.5422,2025-04-01 04:11:59.999,78054.454705,369,16.5542,30371.525619,0
6012,2025-04-01 04:12:00,1834.46,1835.33,1834.45,1835.05,50.6629,2025-04-01 04:12:59.999,92964.746333,465,35.1126,64429.174406,0
6013,2025-04-01 04:13:00,1835.05,1835.05,1833.5,1833.51,91.233,2025-04-01 04:13:59.999,167353.498556,421,4.0866,7494.92297,0
6014,2025-04-01 04:14:00,1833.51,1833.95,1833.42,1833.94,97.6037,2025-04-01 04:14:59.999,178967.419912,515,76.9511,141098.906584,0
6015,2025-04-01 04:15:00,1833.94,1834.34,1833.01,1833.01,161.1088,2025-04-01 04:15:59.999,295446.679987,876,53.1517,97475.184147,0
6016,2025-04-01 04:16:00,1833.02,1833.55,1832.84,1832.84,71.374,2025-04-01 04:16:59.999,130845.359729,505,37.8249,69340.218836,0
6017,2025-04-01 04:17:00,1832.85,1833.03,1832.32,1832.4,88.5024,2025-04-01 04:17:59.999,162199.162505,459,35.7596,65533.807532,0
6018,2025-04-01 04:18:00,1832.4,1833.2,1832.01,1833.2,158.9286,2025-04-01 04:18:59.999,291216.656746,748,92.9501,170313.298943,0
6019,2025-04-01 04:19:00,1833.2,1833.32,1832.79,1832.88,103.5154,2025-04-01 04:19:59.999,189751.350681,587,49.2014,90187.449643,0
6020,2025-04-01 04:20:00,1832.89,1833.31,1832.89,1833.3,58.97,2025-04-01 04:20:59.999,108098.361542,325,28.3362,51943.985138,0
6021,2025-04-01 04:21:00,1833.31,1835.28,1833.3,1834.94,132.833,2025-04-01 04:21:59.999,243616.644111,873,106.254,194842.673787,0
6022,2025-04-01 04:22:00,1834.94,1835.13,1833.5,1834.2,69.0178,2025-04-01 04:22:59.999,126601.33748,741,25.7052,47146.779775,0
6023,2025-04-01 04:23:00,1834.19,1835.4,1834.14,1835.4,72.6682,2025-04-01 04:23:59.999,133324.751718,550,59.2431,108695.800726,0
6024,2025-04-01 04:24:00,1835.41,1835.61,1834.63,1834.63,83.0892,2025-04-01 04:24:59.999,152489.108034,583,36.0617,66180.936297,0
6025,2025-04-01 04:25:00,1834.63,1836.34,1834.34,1836.23,51.7482,2025-04-01 04:25:59.999,94955.96938,735,31.3818,57582.145578,0
6026,2025-04-01 04:26:00,1836.23,1837.6,1836.23,1837.55,381.864,2025-04-01 04:26:59.999,701576.751003,603,365.9778,672394.044859,0
6027,2025-04-01 04:27:00,1837.55,1837.91,1837.03,1837.38,86.7593,2025-04-01 04:27:59.999,159419.664617,689,27.5717,50664.544183,0
6028,2025-04-01 04:28:00,1837.38,1837.4,1836.36,1836.36,101.0924,2025-04-01 04:28:59.999,185730.931516,521,38.4091,70571.659996,0
6029,2025-04-01 04:29:00,1836.36,1836.5,1836.07,1836.5,39.9884,2025-04-01 04:29:59.999,73429.775342,309,20.5049,37651.383263,0
6030,2025-04-01 04:30:00,1836.5,1837.79,1836.49,1836.75,76.1896,2025-04-01 04:30:59.999,139982.844532,728,36.563,67174.571325,0
6031,2025-04-01 04:31:00,1836.75,1836.83,1835.39,1835.39,86.4073,2025-04-01 04:31:59.999,158658.621932,467,30.584,56158.037369,0
6032,2025-04-01 04:32:00,1835.39,1836.9,1835.35,1836.9,43.6667,2025-04-01 04:32:59.999,80162.64037,539,33.9957,62410.162347,0
6033,2025-04-01 04:33:00,1836.89,1837.72,1836.89,1837.34,107.536,2025-04-01 04:33:59.999,197604.984729,564,31.6764,58203.273173,0
6034,2025-04-01 04:34:00,1837.33,1838.16,1837.33,1838.0,39.9128,2025-04-01 04:34:59.999,73353.679121,416,22.9409,42158.952192,0
6035,2025-04-01 04:35:00,1838.0,1838.35,1837.73,1837.74,67.9735,2025-04-01 04:35:59.999,124943.554554,594,36.8455,67724.549182,0
6036,2025-04-01 04:36:00,1837.74,1840.04,1837.7,1838.68,393.18,2025-04-01 04:36:59.999,723055.357619,1373,309.7799,569630.665011,0
6037,2025-04-01 04:37:00,1838.69,1840.02,1838.68,1839.44,143.3742,2025-04-01 04:37:59.999,263733.587855,1097,92.982,171029.065482,0
6038,2025-04-01 04:38:00,1839.44,1840.0,1838.9,1839.88,115.7569,2025-04-01 04:38:59.999,212932.771823,633,91.1125,167598.536,0
6039,2025-04-01 04:39:00,1839.88,1839.89,1838.79,1838.79,83.5772,2025-04-01 04:39:59.999,153728.271715,497,19.755,36331.61753,0
6040,2025-04-01 04:40:00,1838.8,1839.18,1838.8,1838.92,79.5699,2025-04-01 04:40:59.999,146333.508721,544,28.263,51974.938637,0
6041,2025-04-01 04:41:00,1838.91,1839.95,1838.91,1839.95,118.4792,2025-04-01 04:41:59.999,217940.806178,1095,78.5021,144398.275593,0
6042,2025-04-01 04:42:00,1839.94,1840.36,1839.94,1840.36,71.6086,2025-04-01 04:42:59.999,131774.404581,425,42.1346,77535.500242,0
6043,2025-04-01 04:43:00,1840.36,1840.53,1839.61,1839.61,82.2684,2025-04-01 04:43:59.999,151392.915611,490,49.8309,91703.029914,0
6044,2025-04-01 04:44:00,1839.61,1839.61,1838.76,1839.08,120.71,2025-04-01 04:44:59.999,221997.006023,487,40.7303,74901.433194,0
6045,2025-04-01 04:45:00,1839.08,1839.4,1838.9,1838.9,61.7962,2025-04-01 04:45:59.999,113648.725997,380,36.5409,67202.683013,0
6046,2025-04-01 04:46:00,1838.91,1839.09,1838.76,1838.84,37.9845,2025-04-01 04:46:59.999,69849.501288,291,16.7331,30770.278561,0
6047,2025-04-01 04:47:00,1838.84,1839.05,1838.27,1838.33,166.3454,2025-04-01 04:47:59.999,305848.672689,522,56.2706,103454.635106,0
6048,2025-04-01 04:48:00,1838.33,1838.83,1837.76,1838.32,245.5021,2025-04-01 04:48:59.999,451274.1205,911,176.4055,324253.823564,0
6049,2025-04-01 04:49:00,1838.31,1839.69,1838.31,1839.59,270.7824,2025-04-01 04:49:59.999,498039.339631,726,53.0017,97466.884192,0
6050,2025-04-01 04:50:00,1839.59,1839.59,1838.49,1838.56,64.1594,2025-04-01 04:50:59.999,117996.245176,747,31.861,58596.331163,0
6051,2025-04-01 04:51:00,1838.56,1838.56,1837.37,1837.52,130.7203,2025-04-01 04:51:59.999,240241.772112,480,39.5694,72705.918021,0
6052,2025-04-01 04:52:00,1837.53,1838.4,1837.37,1838.39,68.8246,2025-04-01 04:52:59.999,126483.74029,557,57.3576,105411.406616,0
6053,2025-04-01 04:53:00,1838.39,1838.51,1838.25,1838.25,101.9049,2025-04-01 04:53:59.999,187345.488025,379,23.6465,43472.561126,0
6054,2025-04-01 04:54:00,1838.26,1838.8,1838.25,1838.71,99.1051,2025-04-01 04:54:59.999,182199.719246,342,77.5294,142527.735659,0
6055,2025-04-01 04:55:00,1838.7,1838.71,1838.3,1838.47,129.4267,2025-04-01 04:55:59.999,237948.750861,348,59.7177,109783.295873,0
6056,2025-04-01 04:56:00,1838.46,1838.47,1837.51,1837.67,69.4547,2025-04-01 04:56:59.999,127640.282082,378,38.0973,70007.951142,0
6057,2025-04-01 04:57:00,1837.66,1837.67,1837.59,1837.6,29.2652,2025-04-01 04:57:59.999,53778.427698,163,12.0018,22054.581209,0
6058,2025-04-01 04:58:00,1837.59,1837.66,1837.51,1837.52,19.75,2025-04-01 04:58:59.999,36292.754312,176,6.8476,12583.162327,0
6059,2025-04-01 04:59:00,1837.52,1838.13,1837.51,1838.13,137.885,2025-04-01 04:59:59.999,253390.264293,318,120.5867,221602.01868,0
6060,2025-04-01 05:00:00,1838.13,1838.31,1837.37,1837.38,110.8975,2025-04-01 05:00:59.999,203820.62561,671,27.7278,50959.3345,0
6061,2025-04-01 05:01:00,1837.37,1837.38,1836.81,1837.0,116.1646,2025-04-01 05:01:59.999,213410.398969,497,30.0037,55116.584799,0
6062,2025-04-01 05:02:00,1837.0,1838.72,1837.0,1838.09,135.5181,2025-04-01 05:02:59.999,249082.455089,948,58.5374,107564.78926,0
6063,2025-04-01 05:03:00,1838.08,1838.79,1837.91,1838.79,107.7601,2025-04-01 05:03:59.999,198092.259415,553,94.1032,172987.835699,0
6064,2025-04-01 05:04:00,1838.78,1840.03,1838.78,1840.03,104.8102,2025-04-01 05:04:59.999,192789.110642,525,93.0546,171164.764819,0
6065,2025-04-01 05:05:00,1840.03,1840.31,1839.56,1840.19,73.1102,2025-04-01 05:05:59.999,134523.894053,555,23.0399,42391.716568,0
6066,2025-04-01 05:06:00,1840.19,1840.78,1839.98,1840.68,237.0792,2025-04-01 05:06:59.999,436329.038359,857,149.1566,274508.259993,0
6067,2025-04-01 05:07:00,1840.67,1841.57,1840.03,1840.41,413.5142,2025-04-01 05:07:59.999,761325.619081,1167,191.2713,352124.587201,0
6068,2025-04-01 05:08:00,1840.41,1840.41,1839.4,1839.5,41.4676,2025-04-01 05:08:59.999,76291.765865,376,9.9582,18318.54203,0
6069,2025-04-01 05:09:00,1839.51,1840.01,1839.39,1840.0,71.6064,2025-04-01 05:09:59.999,131731.216187,376,51.5199,94779.664288,0
6070,2025-04-01 05:10:00,1840.01,1840.8,1839.84,1840.53,61.4911,2025-04-01 05:10:59.999,113161.377533,538,30.0007,55211.301022,0
6071,2025-04-01 05:11:00,1840.54,1840.73,1840.03,1840.12,70.7533,2025-04-01 05:11:59.999,130214.427839,665,30.8916,56850.653613,0
6072,2025-04-01 05:12:00,1840.11,1840.4,1839.81,1840.27,50.3749,2025-04-01 05:12:59.999,92688.610537,388,20.2843,37324.21299,0
6073,2025-04-01 05:13:00,1840.27,1841.36,1840.27,1841.36,39.1656,2025-04-01 05:13:59.999,72094.792384,458,29.4621,54233.305498,0
6074,2025-04-01 05:14:00,1841.36,1842.99,1841.35,1842.99,448.7498,2025-04-01 05:14:59.999,826516.786208,1135,396.2258,729752.90282,0
6075,2025-04-01 05:15:00,1842.98,1845.36,1842.74,1844.91,306.0582,2025-04-01 05:15:59.999,564444.072823,1822,214.9942,396492.589601,0
6076,2025-04-01 05:16:00,1844.92,1846.37,1844.42,1845.45,569.5584,2025-04-01 05:16:59.999,1051037.580763,1978,381.2027,703401.156969,0
6077,2025-04-01 05:17:00,1845.46,1848.53,1845.46,1846.61,856.2314,2025-04-01 05:17:59.999,1581825.626084,2573,661.2207,1221532.958542,0
6078,2025-04-01 05:18:00,1846.61,1849.39,1846.6,1847.97,379.2553,2025-04-01 05:18:59.999,700976.801961,2057,258.5713,477877.300712,0
6079,2025-04-01 05:19:00,1847.98,1850.24,1846.77,1848.34,1219.9738,2025-04-01 05:19:59.999,2255406.531436,2125,997.7896,1844614.629863,0
6080,2025-04-01 05:20:00,1848.33,1850.32,1847.74,1847.75,535.8243,2025-04-01 05:20:59.999,990892.899459,1078,356.8282,659926.107364,0
6081,2025-04-01 05:21:00,1847.75,1849.27,1847.75,1848.84,378.2756,2025-04-01 05:21:59.999,699300.986227,1027,273.7827,506082.15543,0
6082,2025-04-01 05:22:00,1848.84,1849.34,1848.39,1848.4,105.9226,2025-04-01 05:22:59.999,195841.52563,675,73.3354,135592.480612,0
6083,2025-04-01 05:23:00,1848.4,1849.05,1847.61,1849.05,133.4126,2025-04-01 05:23:59.999,246558.100234,854,103.9838,192166.114345,0
6084,2025-04-01 05:24:00,1849.05,1849.4,1848.45,1848.68,257.3021,2025-04-01 05:24:59.999,475782.880462,913,48.4169,89525.132919,0
6085,2025-04-01 05:25:00,1848.69,1849.5,1848.39,1848.47,120.9848,2025-04-01 05:25:59.999,223703.515746,674,38.3569,70921.827325,0
6086,2025-04-01 05:26:00,1848.47,1848.85,1847.97,1847.97,69.1214,2025-04-01 05:26:59.999,127767.208281,515,35.137,64950.116211,0
6087,2025-04-01 05:27:00,1847.98,1848.95,1847.98,1848.78,84.1663,2025-04-01 05:27:59.999,155576.723675,695,60.8503,112476.987019,0
6088,2025-04-01 05:28:00,1848.78,1848.78,1848.04,1848.2,97.4658,2025-04-01 05:28:59.999,180162.9625,387,28.6349,52928.657055,0
6089,2025-04-01 05:29:00,1848.19,1848.2,1847.53,1847.7,294.2511,2025-04-01 05:29:59.999,543708.483611,511,51.1009,94416.737504,0
6090,2025-04-01 05:30:00,1847.7,1849.34,1847.7,1849.06,100.4376,2025-04-01 05:30:59.999,185649.110413,672,78.8658,145761.416701,0
6091,2025-04-01 05:31:00,1849.06,1849.06,1846.46,1846.46,185.3537,2025-04-01 05:31:59.999,342491.760358,788,77.9916,144126.410902,0
6092,2025-04-01 05:32:00,1846.47,1846.47,1845.65,1846.09,94.0206,2025-04-01 05:32:59.999,173560.205856,539,57.6985,106505.717176,0
6093,2025-04-01 05:33:00,1846.09,1846.09,1845.24,1845.46,92.5648,2025-04-01 05:33:59.999,170837.854716,1054,55.7048,102809.808586,0
6094,2025-04-01 05:34:00,1845.46,1845.79,1845.26,1845.37,97.0979,2025-04-01 05:34:59.999,179196.601295,490,35.3324,65204.887307,0
6095,2025-04-01 05:35:00,1845.38,1845.5,1844.44,1844.63,89.2673,2025-04-01 05:35:59.999,164695.798552,860,41.8471,77201.665808,0
6096,2025-04-01 05:36:00,1844.64,1844.78,1844.25,1844.43,42.4764,2025-04-01 05:36:59.999,78348.446497,348,7.7847,14359.163039,0
6097,2025-04-01 05:37:00,1844.44,1845.38,1844.37,1844.38,136.3082,2025-04-01 05:37:59.999,251468.265422,714,43.7044,80626.114014,0
6098,2025-04-01 05:38:00,1844.38,1844.73,1843.97,1843.98,190.5403,2025-04-01 05:38:59.999,351448.023681,510,30.5572,56363.393074,0
6099,2025-04-01 05:39:00,1843.98,1844.18,1843.98,1844.18,39.3558,2025-04-01 05:39:59.999,72575.825826,214,24.022,44297.944504,0
6100,2025-04-01 05:40:00,1844.18,1844.36,1843.68,1843.68,53.6677,2025-04-01 05:40:59.999,98966.391653,425,22.9293,42283.127433,0
6101,2025-04-01 05:41:00,1843.69,1844.18,1843.42,1843.76,190.132,2025-04-01 05:41:59.999,350543.905317,599,75.2221,138701.079884,0
6102,2025-04-01 05:42:00,1843.77,1844.15,1843.77,1844.02,38.9246,2025-04-01 05:42:59.999,71779.084376,198,16.58,30574.192243,0
6103,2025-04-01 05:43:00,1844.01,1844.19,1843.28,1843.28,35.699,2025-04-01 05:43:59.999,65825.472172,428,3.8348,7071.086664,0
6104,2025-04-01 05:44:00,1843.28,1843.78,1843.28,1843.34,119.1039,2025-04-01 05:44:59.999,219581.99402,427,40.0992,73921.535831,0
6105,2025-04-01 05:45:00,1843.34,1844.01,1842.48,1842.48,94.7954,2025-04-01 05:45:59.999,174717.195122,624,20.2771,37377.067544,0
6106,2025-04-01 05:46:00,1842.49,1842.88,1841.76,1841.77,114.2053,2025-04-01 05:46:59.999,210398.810834,619,44.7464,82443.740703,0
6107,2025-04-01 05:47:00,1841.76,1842.8,1841.64,1842.79,93.2214,2025-04-01 05:47:59.999,171728.099952,598,47.3425,87205.394875,0
6108,2025-04-01 05:48:00,1842.8,1842.8,1842.38,1842.56,93.339,2025-04-01 05:48:59.999,171982.409799,395,37.4835,69062.169293,0
6109,2025-04-01 05:49:00,1842.57,1842.57,1841.67,1841.78,128.9282,2025-04-01 05:49:59.999,237497.983284,550,20.6548,38051.37113,0
6110,2025-04-01 05:50:00,1841.78,1842.15,1841.72,1841.72,49.5315,2025-04-01 05:50:59.999,91230.889695,431,20.7688,38254.282091,0
6111,2025-04-01 05:51:00,1841.72,1842.17,1841.72,1842.02,111.4188,2025-04-01 05:51:59.999,205232.930509,842,89.6807,165193.441515,0
6112,2025-04-01 05:52:00,1842.03,1842.18,1841.45,1841.64,70.5642,2025-04-01 05:52:59.999,129955.078896,699,36.074,66434.565746,0
6113,2025-04-01 05:53:00,1841.64,1842.8,1841.64,1842.8,273.7654,2025-04-01 05:53:59.999,504286.403307,1293,203.5183,374891.597052,0
6114,2025-04-01 05:54:00,1842.79,1842.79,1842.41,1842.42,45.9321,2025-04-01 05:54:59.999,84634.040127,1110,17.8934,32969.237922,0
6115,2025-04-01 05:55:00,1842.41,1842.8,1841.41,1841.42,77.6793,2025-04-01 05:55:59.999,143097.875557,1192,24.0194,44246.819611,0
6116,2025-04-01 05:56:00,1841.41,1841.42,1841.02,1841.05,66.0302,2025-04-01 05:56:59.999,121574.925587,732,14.309,26344.978181,0
6117,2025-04-01 05:57:00,1841.04,1841.05,1840.7,1840.7,88.7059,2025-04-01 05:57:59.999,163308.066359,723,3.9019,7183.507296,0
6118,2025-04-01 05:58:00,1840.69,1842.0,1840.69,1841.99,323.2577,2025-04-01 05:58:59.999,595188.335145,1439,253.2872,466373.552861,0
6119,2025-04-01 05:59:00,1842.0,1842.0,1841.3,1841.49,117.4876,2025-04-01 05:59:59.999,216361.141754,1093,40.1139,73865.698701,0
6120,2025-04-01 06:00:00,1841.49,1843.29,1841.49,1842.08,184.4042,2025-04-01 06:00:59.999,339757.233573,1900,94.7896,174624.184711,0
6121,2025-04-01 06:01:00,1842.08,1842.08,1839.47,1840.8,292.4815,2025-04-01 06:01:59.999,538247.043225,1738,114.2282,210157.852079,0
6122,2025-04-01 06:02:00,1840.8,1841.35,1840.69,1840.79,111.3441,2025-04-01 06:02:59.999,204976.634078,1417,37.2636,68598.814556,0
6123,2025-04-01 06:03:00,1840.79,1840.89,1839.62,1839.62,82.687,2025-04-01 06:03:59.999,152145.229825,1054,12.6995,23365.547344,0
6124,2025-04-01 06:04:00,1839.62,1839.84,1839.42,1839.72,181.8628,2025-04-01 06:04:59.999,334551.391952,933,113.2339,208302.987274,0
6125,2025-04-01 06:05:00,1839.73,1841.34,1839.72,1841.14,2610.737,2025-04-01 06:05:59.999,4806015.583829,2525,255.0064,469411.05009,0
6126,2025-04-01 06:06:00,1841.14,1843.14,1841.14,1842.81,147.2694,2025-04-01 06:06:59.999,271314.11571,1535,94.617,174307.737029,0
6127,2025-04-01 06:07:00,1842.82,1842.83,1842.36,1842.61,74.1574,2025-04-01 06:07:59.999,136632.815128,983,43.8496,80789.785971,0
6128,2025-04-01 06:08:00,1842.61,1844.02,1842.1,1843.9,275.4264,2025-04-01 06:08:59.999,507630.176988,1187,212.5466,391732.271046,0
6129,2025-04-01 06:09:00,1843.9,1843.91,1843.52,1843.63,87.2689,2025-04-01 06:09:59.999,160898.131661,900,30.8951,56959.083171,0
6130,2025-04-01 06:10:00,1843.64,1844.49,1843.3,1843.31,159.237,2025-04-01 06:10:59.999,293599.662271,1354,81.6521,150545.496146,0
6131,2025-04-01 06:11:00,1843.3,1843.31,1841.95,1842.03,124.4846,2025-04-01 06:11:59.999,229379.104819,1084,60.0016,110556.883867,0
6132,2025-04-01 06:12:00,1842.03,1842.04,1841.41,1841.67,80.7551,2025-04-01 06:12:59.999,148725.425231,1038,35.7377,65813.865675,0
6133,2025-04-01 06:13:00,1841.66,1842.95,1841.66,1842.74,93.6832,2025-04-01 06:13:59.999,172597.445663,1134,66.597,122683.858876,0
6134,2025-04-01 06:14:00,1842.74,1844.38,1842.73,1844.37,129.3229,2025-04-01 06:14:59.999,238402.632897,1013,111.5019,205549.638821,0
6135,2025-04-01 06:15:00,1844.37,1846.6,1844.11,1845.43,279.3887,2025-04-01 06:15:59.999,515599.238313,1612,221.2002,408210.984624,0
6136,2025-04-01 06:16:00,1845.44,1846.87,1845.43,1846.86,282.4198,2025-04-01 06:16:59.999,521406.844124,1547,226.699,418519.986096,0
6137,2025-04-01 06:17:00,1846.87,1848.44,1846.87,1847.34,126.7872,2025-04-01 06:17:59.999,234265.34603,1395,75.6187,139714.485054,0
6138,2025-04-01 06:18:00,1847.34,1847.35,1846.46,1846.46,73.8348,2025-04-01 06:18:59.999,136356.342249,801,39.6379,73201.606248,0
6139,2025-04-01 06:19:00,1846.46,1846.84,1846.46,1846.74,97.2939,2025-04-01 06:19:59.999,179663.630378,957,46.5954,86040.664618,0
6140,2025-04-01 06:20:00,1846.74,1846.76,1846.0,1846.0,85.4238,2025-04-01 06:20:59.999,157723.482271,954,35.4202,65397.66842,0
6141,2025-04-01 06:21:00,1846.0,1847.15,1846.0,1847.08,185.5912,2025-04-01 06:21:59.999,342731.355883,1142,163.5743,302069.647636,0
6142,2025-04-01 06:22:00,1847.08,1847.09,1847.0,1847.0,91.3787,2025-04-01 06:22:59.999,168781.996979,536,53.6038,99010.628006,0
6143,2025-04-01 06:23:00,1847.0,1847.32,1846.38,1846.89,237.4345,2025-04-01 06:23:59.999,438532.144883,1194,187.8043,346864.628303,0
6144,2025-04-01 06:24:00,1846.88,1846.89,1845.78,1845.78,116.4394,2025-04-01 06:24:59.999,214997.576688,934,61.4381,113431.97104,0
6145,2025-04-01 06:25:00,1845.78,1847.0,1845.75,1846.9,147.5292,2025-04-01 06:25:59.999,272377.293614,965,119.8877,221343.977942,0
6146,2025-04-01 06:26:00,1846.89,1847.39,1846.89,1847.39,58.7466,2025-04-01 06:26:59.999,108515.557779,782,33.0368,61025.474596,0
6147,2025-04-01 06:27:00,1847.38,1847.39,1846.84,1846.97,121.7023,2025-04-01 06:27:59.999,224782.678812,793,80.7726,149182.321618,0
6148,2025-04-01 06:28:00,1846.97,1846.99,1846.54,1846.64,98.9483,2025-04-01 06:28:59.999,182729.048588,710,57.7124,106575.581336,0
6149,2025-04-01 06:29:00,1846.63,1848.06,1846.51,1847.9,105.3687,2025-04-01 06:29:59.999,194637.782684,1354,75.1786,138869.525459,0
6150,2025-04-01 06:30:00,1847.91,1848.09,1847.42,1847.74,98.9905,2025-04-01 06:30:59.999,182906.187672,1054,42.1536,77885.118599,0
6151,2025-04-01 06:31:00,1847.75,1850.0,1847.74,1849.13,816.9804,2025-04-01 06:31:59.999,1510777.788413,1814,736.6355,1362213.866163,0
6152,2025-04-01 06:32:00,1849.12,1849.52,1848.49,1848.49,214.1753,2025-04-01 06:32:59.999,396076.736604,991,101.4779,187664.13108,0
6153,2025-04-01 06:33:00,1848.49,1848.93,1848.39,1848.8,184.9614,2025-04-01 06:33:59.999,341910.866396,891,114.6568,211943.083117,0
6154,2025-04-01 06:34:00,1848.8,1849.9,1848.8,1849.82,142.3194,2025-04-01 06:34:59.999,263218.614568,929,126.6731,234279.990276,0
6155,2025-04-01 06:35:00,1849.82,1852.42,1849.81,1851.93,425.7259,2025-04-01 06:35:59.999,788124.046485,2595,268.3713,496791.625243,0
6156,2025-04-01 06:36:00,1851.94,1853.37,1851.1,1851.25,440.1823,2025-04-01 06:36:59.999,815450.009067,1860,315.0733,583725.426798,0
6157,2025-04-01 06:37:00,1851.26,1852.34,1851.12,1851.85,223.8082,2025-04-01 06:37:59.999,414401.961613,1391,176.0449,325954.067059,0
6158,2025-04-01 06:38:00,1851.84,1852.72,1851.84,1852.51,131.5065,2025-04-01 06:38:59.999,243585.901357,1337,79.6437,147519.053708,0
6159,2025-04-01 06:39:00,1852.52,1862.34,1852.51,1859.69,2807.8859,2025-04-01 06:39:59.999,5218516.223226,7971,1886.1381,3505001.835611,0
6160,2025-04-01 06:40:00,1859.68,1867.91,1859.68,1861.38,3110.2232,2025-04-01 06:40:59.999,5799371.862099,8067,2082.3845,3882298.620106,0
6161,2025-04-01 06:41:00,1861.39,1863.94,1861.39,1863.5,481.4375,2025-04-01 06:41:59.999,896764.720387,3002,338.6862,630817.40126,0
6162,2025-04-01 06:42:00,1863.49,1863.64,1860.0,1860.01,396.9984,2025-04-01 06:42:59.999,739288.833089,1439,134.1056,249788.874155,0
6163,2025-04-01 06:43:00,1860.01,1860.01,1858.64,1859.07,262.227,2025-04-01 06:43:59.999,487552.55607,1083,124.2192,230952.919032,0
6164,2025-04-01 06:44:00,1859.07,1861.83,1859.07,1861.64,247.8638,2025-04-01 06:44:59.999,461112.712575,2400,132.2112,245922.413428,0
6165,2025-04-01 06:45:00,1861.65,1863.0,1860.45,1860.45,331.6395,2025-04-01 06:45:59.999,617515.675095,2459,158.2575,294697.239931,0
6166,2025-04-01 06:46:00,1860.46,1860.72,1856.88,1857.09,1096.674,2025-04-01 06:46:59.999,2038137.329228,2853,443.7731,824709.176319,0
6167,2025-04-01 06:47:00,1857.1,1858.63,1856.56,1858.49,317.6775,2025-04-01 06:47:59.999,590009.257592,1939,172.1173,319666.952091,0
6168,2025-04-01 06:48:00,1858.5,1861.33,1858.49,1859.91,391.7808,2025-04-01 06:48:59.999,728795.988206,1905,303.2666,564137.470578,0
6169,2025-04-01 06:49:00,1859.92,1861.48,1859.92,1861.06,209.0773,2025-04-01 06:49:59.999,389074.583115,1768,147.1116,273747.791365,0
6170,2025-04-01 06:50:00,1861.06,1861.2,1860.07,1860.12,159.9679,2025-04-01 06:50:59.999,297628.893348,1468,70.4161,131003.248705,0
6171,2025-04-01 06:51:00,1860.12,1860.46,1858.09,1858.09,401.7554,2025-04-01 06:51:59.999,747034.105357,1712,105.3215,195833.225036,0
6172,2025-04-01 06:52:00,1858.09,1860.82,1858.09,1860.45,258.0718,2025-04-01 06:52:59.999,479850.852473,1659,126.6096,235380.638935,0
6173,2025-04-01 06:53:00,1860.46,1861.12,1859.36,1859.36,216.7966,2025-04-01 06:53:59.999,403327.637159,1060,42.8265,79677.771072,0
6174,2025-04-01 06:54:00,1859.33,1860.6,1859.33,1859.86,186.1231,2025-04-01 06:54:59.999,346160.610706,1163,116.4758,216610.97977,0
6175,2025-04-01 06:55:00,1859.87,1859.94,1857.75,1858.26,220.0817,2025-04-01 06:55:59.999,409089.329454,1132,80.6181,149877.247534,0
6176,2025-04-01 06:56:00,1858.26,1858.86,1858.26,1858.72,79.1699,2025-04-01 06:56:59.999,147139.045485,1044,43.866,81526.915326,0
6177,2025-04-01 06:57:00,1858.71,1859.12,1857.95,1857.95,235.4259,2025-04-01 06:57:59.999,437558.759582,1213,80.4502,149521.327243,0
6178,2025-04-01 06:58:00,1857.96,1858.21,1856.93,1857.68,203.275,2025-04-01 06:58:59.999,377608.14447,953,129.2436,240090.037403,0
6179,2025-04-01 06:59:00,1857.68,1857.99,1857.14,1857.66,100.9717,2025-04-01 06:59:59.999,187554.099019,833,53.7768,99889.478412,0
6180,2025-04-01 07:00:00,1857.67,1859.96,1856.88,1859.95,620.4458,2025-04-01 07:00:59.999,1153025.566624,2267,409.7949,761617.853584,0
6181,2025-04-01 07:01:00,1859.96,1859.96,1857.99,1857.99,318.3535,2025-04-01 07:01:59.999,591865.840314,1018,150.3493,279539.691923,0
6182,2025-04-01 07:02:00,1857.98,1859.04,1856.68,1856.69,112.0267,2025-04-01 07:02:59.999,208150.860486,1046,38.6449,71809.54542,0
6183,2025-04-01 07:03:00,1856.69,1857.13,1856.11,1857.13,137.3377,2025-04-01 07:03:59.999,254966.61978,977,66.655,123742.664816,0
6184,2025-04-01 07:04:00,1857.13,1859.6,1856.95,1859.6,122.8026,2025-04-01 07:04:59.999,228151.782116,1276,70.982,131891.609876,0
6185,2025-04-01 07:05:00,1859.59,1862.4,1858.19,1860.9,1090.0115,2025-04-01 07:05:59.999,2027624.843487,4863,487.3252,906433.043871,0
6186,2025-04-01 07:06:00,1860.91,1862.63,1859.59,1861.62,748.3646,2025-04-01 07:06:59.999,1392696.171361,2910,503.5671,937118.832029,0
6187,2025-04-01 07:07:00,1861.61,1861.62,1859.48,1859.74,218.9321,2025-04-01 07:07:59.999,407344.000145,2136,114.4832,212996.271961,0
6188,2025-04-01 07:08:00,1859.74,1860.34,1859.44,1860.04,224.324,2025-04-01 07:08:59.999,417209.213071,2336,137.4713,255669.138986,0
6189,2025-04-01 07:09:00,1860.03,1860.57,1859.03,1859.03,434.6935,2025-04-01 07:09:59.999,808447.722554,1200,131.8534,245160.950307,0
6190,2025-04-01 07:10:00,1859.03,1859.49,1857.76,1858.77,243.5034,2025-04-01 07:10:59.999,452529.196838,1188,129.4872,240630.781777,0
6191,2025-04-01 07:11:00,1858.78,1859.6,1858.59,1859.59,180.8531,2025-04-01 07:11:59.999,336216.90093,959,104.6308,194522.041132,0
6192,2025-04-01 07:12:00,1859.6,1860.23,1858.83,1859.27,173.5282,2025-04-01 07:12:59.999,322706.192588,1219,85.6408,159259.328922,0
6193,2025-04-01 07:13:00,1859.28,1860.71,1859.27,1860.45,90.9708,2025-04-01 07:13:59.999,169219.655653,648,58.6942,109174.929622,0
6194,2025-04-01 07:14:00,1860.45,1860.45,1858.89,1858.89,135.5466,2025-04-01 07:14:59.999,252037.996108,982,80.2759,149263.753699,0
6195,2025-04-01 07:15:00,1858.9,1858.9,1857.0,1857.57,157.3562,2025-04-01 07:15:59.999,292278.471453,1192,72.7747,135155.273391,0
6196,2025-04-01 07:16:00,1857.57,1857.58,1856.73,1856.96,167.4643,2025-04-01 07:16:59.999,311003.344112,1052,74.9558,139197.248201,0
6197,2025-04-01 07:17:00,1856.97,1856.97,1855.92,1856.56,159.7763,2025-04-01 07:17:59.999,296590.703515,1031,66.3154,123099.104981,0
6198,2025-04-01 07:18:00,1856.57,1857.23,1855.42,1857.04,135.365,2025-04-01 07:18:59.999,251287.319047,1138,70.4702,130815.417955,0
6199,2025-04-01 07:19:00,1857.03,1857.03,1855.42,1855.42,223.9851,2025-04-01 07:19:59.999,415755.226945,1462,67.4346,125173.24802,0
6200,2025-04-01 07:20:00,1855.43,1855.97,1854.37,1854.78,181.3605,2025-04-01 07:20:59.999,336424.9647,850,73.7041,136716.493969,0
6201,2025-04-01 07:21:00,1854.77,1855.96,1854.67,1855.39,109.438,2025-04-01 07:21:59.999,203014.939919,1095,53.1795,98655.39537,0
6202,2025-04-01 07:22:00,1855.38,1858.88,1855.38,1858.05,569.9539,2025-04-01 07:22:59.999,1058331.372453,2371,471.4214,875293.670838,0
6203,2025-04-01 07:23:00,1858.04,1858.21,1857.57,1858.21,68.5612,2025-04-01 07:23:59.999,127374.901267,418,42.0708,78160.056001,0
6204,2025-04-01 07:24:00,1858.21,1858.87,1858.1,1858.14,74.9201,2025-04-01 07:24:59.999,139236.745859,698,25.957,48240.844262,0
6205,2025-04-01 07:25:00,1858.13,1858.13,1856.9,1856.9,87.4498,2025-04-01 07:25:59.999,162425.99037,707,13.6983,25442.717217,0
6206,2025-04-01 07:26:00,1856.9,1857.67,1856.88,1856.93,273.1447,2025-04-01 07:26:59.999,507301.4137,868,67.0858,124580.924823,0
6207,2025-04-01 07:27:00,1856.92,1857.79,1856.76,1856.77,226.0707,2025-04-01 07:27:59.999,419884.955145,943,89.5301,166276.678433,0
6208,2025-04-01 07:28:00,1856.77,1856.77,1855.71,1855.72,105.8036,2025-04-01 07:28:59.999,196415.414959,468,22.4073,41595.488672,0
6209,2025-04-01 07:29:00,1855.71,1857.16,1855.56,1857.04,87.878,2025-04-01 07:29:59.999,163127.744511,765,71.0249,131844.200238,0
6210,2025-04-01 07:30:00,1857.04,1858.06,1856.93,1857.04,61.2795,2025-04-01 07:30:59.999,113823.4074,776,28.2439,52460.832267,0
6211,2025-04-01 07:31:00,1857.05,1857.05,1855.55,1855.87,135.1311,2025-04-01 07:31:59.999,250786.071155,565,90.4301,167810.802715,0
6212,2025-04-01 07:32:00,1855.87,1856.15,1855.42,1855.42,115.3811,2025-04-01 07:32:59.999,214116.27572,483,52.3279,97104.128325,0
6213,2025-04-01 07:33:00,1855.43,1855.43,1854.35,1854.35,105.5152,2025-04-01 07:33:59.999,195715.572465,501,39.4648,73209.575414,0
6214,2025-04-01 07:34:00,1854.34,1854.35,1852.64,1852.93,176.5594,2025-04-01 07:34:59.999,327239.108477,1001,71.2177,131989.65899,0
6215,2025-04-01 07:35:00,1852.94,1854.35,1852.64,1853.74,385.688,2025-04-01 07:35:59.999,714907.613998,960,259.1701,480401.993539,0
6216,2025-04-01 07:36:00,1853.74,1855.56,1853.74,1855.09,236.3441,2025-04-01 07:36:59.999,438428.861019,803,152.1494,282213.901315,0
6217,2025-04-01 07:37:00,1855.08,1856.04,1854.81,1855.42,57.3416,2025-04-01 07:37:59.999,106385.73028,619,30.0647,55772.445566,0
6218,2025-04-01 07:38:00,1855.42,1855.94,1854.54,1854.55,152.3337,2025-04-01 07:38:59.999,282636.973672,722,54.8903,101851.420297,0
6219,2025-04-01 07:39:00,1854.54,1854.54,1854.0,1854.0,31.2874,2025-04-01 07:39:59.999,58012.374772,277,9.3077,17257.264523,0
6220,2025-04-01 07:40:00,1854.0,1856.05,1854.0,1855.78,247.8801,2025-04-01 07:40:59.999,459810.427725,1679,91.5525,169821.029727,0
6221,2025-04-01 07:41:00,1855.77,1857.58,1855.77,1857.21,159.2972,2025-04-01 07:41:59.999,295822.967168,1238,90.6384,168310.492831,0
6222,2025-04-01 07:42:00,1857.21,1857.21,1855.95,1856.13,80.231,2025-04-01 07:42:59.999,148970.630553,781,29.8519,55424.958042,0
6223,2025-04-01 07:43:00,1856.13,1856.13,1854.66,1854.66,45.065,2025-04-01 07:43:59.999,83614.311851,431,7.9279,14710.094791,0
6224,2025-04-01 07:44:00,1854.66,1855.85,1854.66,1854.93,86.3909,2025-04-01 07:44:59.999,160279.112258,854,57.9348,107480.140056,0
6225,2025-04-01 07:45:00,1854.93,1856.44,1854.93,1856.18,85.6778,2025-04-01 07:45:59.999,159005.249116,811,43.2079,80176.491255,0
6226,2025-04-01 07:46:00,1856.18,1856.19,1855.14,1855.14,74.4148,2025-04-01 07:46:59.999,138093.898013,761,16.55,30712.495334,0
6227,2025-04-01 07:47:00,1855.14,1855.51,1855.0,1855.32,81.7135,2025-04-01 07:47:59.999,151599.490606,738,27.6508,51299.054055,0
6228,2025-04-01 07:48:00,1855.31,1855.31,1854.63,1854.8,65.5389,2025-04-01 07:48:59.999,121568.194124,535,15.9746,29629.112781,0
6229,2025-04-01 07:49:00,1854.8,1855.97,1854.64,1855.42,141.7042,2025-04-01 07:49:59.999,262932.461069,762,45.2212,83898.282248,0
6230,2025-04-01 07:50:00,1855.42,1855.42,1854.48,1854.49,72.0027,2025-04-01 07:50:59.999,133547.578663,516,10.1009,18736.181926,0
6231,2025-04-01 07:51:00,1854.48,1854.48,1853.16,1854.16,91.0288,2025-04-01 07:51:59.999,168741.268908,1963,54.1396,100354.006394,0
6232,2025-04-01 07:52:00,1854.16,1854.97,1854.15,1854.82,83.7285,2025-04-01 07:52:59.999,155299.35793,515,47.8824,88807.443369,0
6233,2025-04-01 07:53:00,1854.81,1856.16,1854.81,1856.03,91.8559,2025-04-01 07:53:59.999,170433.475128,517,73.5271,136419.601428,0
6234,2025-04-01 07:54:00,1856.02,1856.02,1854.29,1854.29,91.1182,2025-04-01 07:54:59.999,169018.353823,747,13.6239,25268.321515,0
6235,2025-04-01 07:55:00,1854.29,1854.29,1853.3,1853.3,74.1668,2025-04-01 07:55:59.999,137482.890679,856,27.0225,50089.539129,0
6236,2025-04-01 07:56:00,1853.29,1853.41,1853.0,1853.41,80.3395,2025-04-01 07:56:59.999,148890.081145,532,53.8741,99841.875223,0
6237,2025-04-01 07:57:00,1853.4,1853.54,1852.98,1853.42,72.4188,2025-04-01 07:57:59.999,134209.835948,715,25.1711,46647.100728,0
6238,2025-04-01 07:58:00,1853.41,1854.37,1853.41,1853.98,227.536,2025-04-01 07:58:59.999,421843.455362,600,198.5877,368171.073598,0
6239,2025-04-01 07:59:00,1853.98,1854.58,1853.82,1854.26,73.1197,2025-04-01 07:59:59.999,135573.949692,666,28.1172,52136.174489,0
6240,2025-04-01 08:00:00,1854.26,1855.3,1853.93,1855.18,292.0082,2025-04-01 08:00:59.999,541509.503774,1670,187.8714,348380.826431,0
6241,2025-04-01 08:01:00,1855.17,1855.94,1855.01,1855.02,170.3792,2025-04-01 08:01:59.999,316132.847266,709,46.5857,86431.423458,0
6242,2025-04-01 08:02:00,1855.02,1856.9,1855.01,1856.85,205.0754,2025-04-01 08:02:59.999,380603.309923,929,144.5679,268293.408108,0
6243,2025-04-01 08:03:00,1856.86,1857.65,1856.5,1857.65,110.5278,2025-04-01 08:03:59.999,205233.212649,659,75.7703,140698.611597,0
6244,2025-04-01 08:04:00,1857.66,1857.98,1856.69,1856.96,143.333,2025-04-01 08:04:59.999,266196.128804,1017,46.776,86877.601255,0
6245,2025-04-01 08:05:00,1856.96,1857.26,1856.5,1856.78,160.4998,2025-04-01 08:05:59.999,298036.624011,797,89.0937,165434.940398,0
6246,2025-04-01 08:06:00,1856.78,1858.18,1856.78,1857.92,219.059,2025-04-01 08:06:59.999,406865.23437,1039,175.1403,325293.336474,0
6247,2025-04-01 08:07:00,1857.92,1859.32,1857.92,1859.21,168.8108,2025-04-01 08:07:59.999,313742.857675,725,141.2679,262559.770159,0
6248,2025-04-01 08:08:00,1859.2,1859.2,1857.97,1858.96,206.7118,2025-04-01 08:08:59.999,384202.548319,1318,80.9413,150431.853485,0
6249,2025-04-01 08:09:00,1858.97,1859.91,1858.96,1859.66,131.0258,2025-04-01 08:09:59.999,243631.293908,665,70.3462,130801.370179,0
6250,2025-04-01 08:10:00,1859.67,1860.14,1858.44,1859.86,277.8691,2025-04-01 08:10:59.999,516701.094954,1319,207.2804,385446.665901,0
6251,2025-04-01 08:11:00,1859.87,1860.46,1859.44,1860.08,195.5339,2025-04-01 08:11:59.999,363711.551578,1216,119.7011,222647.951291,0
6252,2025-04-01 08:12:00,1860.09,1860.21,1859.5,1859.51,107.5265,2025-04-01 08:12:59.999,199999.080602,545,47.1167,87638.33166,0
6253,2025-04-01 08:13:00,1859.5,1860.22,1859.02,1860.21,106.505,2025-04-01 08:13:59.999,198057.021295,1121,51.3636,95519.954494,0
6254,2025-04-01 08:14:00,1860.21,1861.88,1859.93,1861.8,316.3182,2025-04-01 08:14:59.999,588504.992945,1332,233.1819,433828.975134,0
6255,2025-04-01 08:15:00,1861.8,1879.62,1861.79,1876.2,5456.5477,2025-04-01 08:15:59.999,10217821.400171,13759,3290.4342,6158409.853755,0
6256,2025-04-01 08:16:00,1876.2,1881.67,1868.96,1870.47,3704.4585,2025-04-01 08:16:59.999,6949802.938554,10159,1983.9887,3722420.957459,0
6257,2025-04-01 08:17:00,1870.47,1872.52,1869.93,1871.86,932.4063,2025-04-01 08:17:59.999,1744657.286713,3519,697.0902,1304261.171704,0
6258,2025-04-01 08:18:00,1871.86,1875.1,1871.86,1875.1,731.5036,2025-04-01 08:18:59.999,1370822.13432,3356,523.9024,981696.396464,0
6259,2025-04-01 08:19:00,1875.11,1876.0,1872.54,1873.53,401.2979,2025-04-01 08:19:59.999,752106.2554,1897,204.9955,384213.225837,0
6260,2025-04-01 08:20:00,1873.52,1875.87,1872.96,1875.32,607.4004,2025-04-01 08:20:59.999,1138215.339052,2484,475.2427,890542.488475,0
6261,2025-04-01 08:21:00,1875.29,1877.43,1874.5,1876.83,377.8515,2025-04-01 08:21:59.999,708796.450091,2136,291.5354,546884.938465,0
6262,2025-04-01 08:22:00,1876.83,1880.4,1875.22,1879.19,2635.1989,2025-04-01 08:22:59.999,4948462.115446,5302,1920.2716,3606168.640465,0
6263,2025-04-01 08:23:00,1879.2,1885.0,1878.2,1883.16,2464.6617,2025-04-01 08:23:59.999,4638192.336508,8759,1625.7742,3058965.663013,0
6264,2025-04-01 08:24:00,1883.15,1883.36,1878.01,1878.01,553.3743,2025-04-01 08:24:59.999,1040423.509021,2804,181.3975,341050.901511,0
6265,2025-04-01 08:25:00,1878.0,1878.52,1875.37,1875.99,524.9197,2025-04-01 08:25:59.999,985420.733884,2426,213.5848,400923.00328,0
6266,2025-04-01 08:26:00,1876.0,1877.77,1875.84,1876.09,271.6767,2025-04-01 08:26:59.999,509812.522183,1652,154.5812,290048.498258,0
6267,2025-04-01 08:27:00,1876.09,1877.71,1876.09,1877.54,246.6156,2025-04-01 08:27:59.999,462898.772845,1313,146.8431,275622.112649,0
6268,2025-04-01 08:28:00,1877.55,1880.45,1877.54,1879.81,328.4442,2025-04-01 08:28:59.999,617104.940909,1935,245.0085,460335.700609,0
6269,2025-04-01 08:29:00,1879.81,1884.39,1877.77,1884.39,2019.8802,2025-04-01 08:29:59.999,3799022.673503,4963,1691.1876,3181005.167668,0
6270,2025-04-01 08:30:00,1884.39,1888.23,1881.81,1882.63,2229.6695,2025-04-01 08:30:59.999,4203815.563648,7852,1407.9025,2654419.211472,0
6271,2025-04-01 08:31:00,1882.64,1882.97,1880.42,1880.42,361.9971,2025-04-01 08:31:59.999,681018.307283,1664,198.1962,372853.705472,0
6272,2025-04-01 08:32:00,1880.41,1884.2,1879.79,1884.19,873.8716,2025-04-01 08:32:59.999,1644934.041019,3280,488.7672,920297.119498,0
6273,2025-04-01 08:33:00,1884.19,1892.55,1884.19,1889.58,2199.4671,2025-04-01 08:33:59.999,4154444.320538,8193,1580.3062,2984737.408595,0
6274,2025-04-01 08:34:00,1889.58,1889.58,1885.59,1886.07,669.9904,2025-04-01 08:34:59.999,1264485.26046,2686,273.6864,516651.81026,0
6275,2025-04-01 08:35:00,1886.07,1887.9,1885.63,1886.01,340.6815,2025-04-01 08:35:59.999,642658.810322,2168,179.8907,339356.329674,0
6276,2025-04-01 08:36:00,1886.01,1887.52,1885.62,1887.19,443.2804,2025-04-01 08:36:59.999,836091.392261,1543,192.0769,362282.054664,0
6277,2025-04-01 08:37:00,1887.19,1887.19,1885.76,1886.07,315.9118,2025-04-01 08:37:59.999,595915.906079,1804,179.7028,338955.19992,0
6278,2025-04-01 08:38:00,1886.08,1886.08,1882.41,1882.42,291.7269,2025-04-01 08:38:59.999,549666.656532,1727,63.4316,119481.514964,0
6279,2025-04-01 08:39:00,1882.41,1882.42,1881.55,1881.65,575.6193,2025-04-01 08:39:59.999,1083246.91379,1800,237.3222,446596.280814,0
6280,2025-04-01 08:40:00,1881.64,1881.64,1876.76,1881.06,1333.4657,2025-04-01 08:40:59.999,2506994.845711,4685,676.5938,1271951.938769,0
6281,2025-04-01 08:41:00,1881.06,1881.99,1879.94,1881.54,1256.0836,2025-04-01 08:41:59.999,2362368.591546,2083,723.3564,1360179.437325,0
6282,2025-04-01 08:42:00,1881.54,1881.54,1878.67,1879.01,2030.4829,2025-04-01 08:42:59.999,3816033.768105,3191,231.4641,434956.121591,0
6283,2025-04-01 08:43:00,1879.01,1880.54,1878.7,1880.24,364.171,2025-04-01 08:43:59.999,684575.928702,1879,187.5278,352529.488583,0
6284,2025-04-01 08:44:00,1880.23,1882.15,1880.09,1881.93,1788.5002,2025-04-01 08:44:59.999,3364738.616425,2353,1609.779,3028516.759606,0
6285,2025-04-01 08:45:00,1881.93,1885.97,1881.26,1883.43,1934.2428,2025-04-01 08:45:59.999,3643960.498175,4870,1338.554,2521682.925026,0
6286,2025-04-01 08:46:00,1883.43,1884.34,1883.01,1883.02,278.8957,2025-04-01 08:46:59.999,525331.823775,1443,120.8259,227587.396989,0
6287,2025-04-01 08:47:00,1883.02,1885.0,1882.12,1882.19,1051.3165,2025-04-01 08:47:59.999,1980317.186358,3086,212.4281,400194.624141,0
6288,2025-04-01 08:48:00,1882.2,1885.13,1882.2,1884.37,477.2799,2025-04-01 08:48:59.999,899281.230093,1896,289.6473,545699.366787,0
6289,2025-04-01 08:49:00,1884.37,1884.84,1883.45,1884.84,266.498,2025-04-01 08:49:59.999,502120.732018,1381,135.1514,254632.937762,0
6290,2025-04-01 08:50:00,1884.85,1885.21,1884.0,1884.01,134.1238,2025-04-01 08:50:59.999,252762.311491,1179,60.8691,114711.752418,0
6291,2025-04-01 08:51:00,1884.0,1888.6,1883.83,1886.38,443.0744,2025-04-01 08:51:59.999,836053.625423,2727,269.655,508736.73612,0
6292,2025-04-01 08:52:00,1886.39,1887.35,1883.45,1883.46,417.8711,2025-04-01 08:52:59.999,787840.685928,2206,217.5159,410157.64597,0
6293,2025-04-01 08:53:00,1883.46,1883.46,1882.27,1882.8,219.5993,2025-04-01 08:53:59.999,413446.100257,1208,94.9224,178711.56943,0
6294,2025-04-01 08:54:00,1882.8,1885.06,1882.5,1882.5,361.1955,2025-04-01 08:54:59.999,680373.96669,2174,112.9538,212756.169903,0
6295,2025-04-01 08:55:00,1882.47,1884.09,1882.19,1884.09,274.6269,2025-04-01 08:55:59.999,517142.959799,1553,168.4855,317263.541073,0
6296,2025-04-01 08:56:00,1884.1,1884.2,1883.33,1883.74,416.9427,2025-04-01 08:56:59.999,785455.032486,1402,181.1352,341202.90882,0
6297,2025-04-01 08:57:00,1883.74,1884.2,1883.28,1883.64,222.2243,2025-04-01 08:57:59.999,418617.869843,911,119.0541,224262.524477,0
6298,2025-04-01 08:58:00,1883.64,1885.88,1883.64,1884.43,239.8237,2025-04-01 08:58:59.999,452012.239362,1747,161.2924,303983.52826,0
6299,2025-04-01 08:59:00,1884.42,1885.74,1884.24,1884.33,227.9433,2025-04-01 08:59:59.999,429686.496944,1261,123.0165,231879.312879,0
6300,2025-04-01 09:00:00,1884.33,1885.96,1884.33,1885.95,261.9995,2025-04-01 09:00:59.999,494019.343665,1559,167.434,315696.220309,0
6301,2025-04-01 09:01:00,1885.95,1888.6,1885.94,1887.68,450.5873,2025-04-01 09:01:59.999,850441.617578,2486,277.5913,523859.715301,0
6302,2025-04-01 09:02:00,1887.68,1889.81,1887.67,1889.8,550.8781,2025-04-01 09:02:59.999,1040470.367898,2657,382.2234,721908.010794,0
6303,2025-04-01 09:03:00,1889.81,1889.81,1887.12,1889.0,423.4002,2025-04-01 09:03:59.999,799515.852091,2819,229.6834,433658.312056,0
6304,2025-04-01 09:04:00,1889.0,1889.0,1887.27,1887.27,220.8169,2025-04-01 09:04:59.999,416983.600037,3224,94.5801,178602.312382,0
6305,2025-04-01 09:05:00,1887.27,1887.27,1885.76,1886.34,185.0775,2025-04-01 09:05:59.999,349139.005386,1830,91.5024,172613.377036,0
6306,2025-04-01 09:06:00,1886.33,1886.93,1885.9,1886.82,287.0111,2025-04-01 09:06:59.999,541389.54314,1665,143.2271,270176.993315,0
6307,2025-04-01 09:07:00,1886.83,1888.87,1886.82,1888.6,228.3977,2025-04-01 09:07:59.999,431229.7155,1275,166.0991,313599.817737,0
6308,2025-04-01 09:08:00,1888.59,1888.75,1886.65,1886.86,198.7942,2025-04-01 09:08:59.999,375293.942868,1253,102.0397,192618.318905,0
6309,2025-04-01 09:09:00,1886.86,1888.2,1886.34,1886.86,226.7571,2025-04-01 09:09:59.999,427900.75609,1509,76.2814,143938.947616,0
6310,2025-04-01 09:10:00,1886.86,1887.59,1886.14,1886.15,679.3501,2025-04-01 09:10:59.999,1281982.890622,1376,349.9688,660410.122461,0
6311,2025-04-01 09:11:00,1886.15,1887.21,1885.03,1887.04,339.7211,2025-04-01 09:11:59.999,640705.491411,1566,116.1369,219043.640662,0
6312,2025-04-01 09:12:00,1887.04,1887.04,1883.86,1884.02,449.8598,2025-04-01 09:12:59.999,848037.276917,1590,56.731,106970.897699,0
6313,2025-04-01 09:13:00,1884.01,1885.22,1883.82,1883.83,250.3751,2025-04-01 09:13:59.999,471787.931852,1173,126.9344,239183.759662,0
6314,2025-04-01 09:14:00,1883.82,1883.83,1882.56,1883.18,319.628,2025-04-01 09:14:59.999,601886.84697,1521,113.6272,213969.402347,0
6315,2025-04-01 09:15:00,1883.19,1884.58,1883.02,1883.53,220.5226,2025-04-01 09:15:59.999,415420.331723,1764,97.7138,184050.746045,0
6316,2025-04-01 09:16:00,1883.53,1883.53,1881.81,1882.94,227.024,2025-04-01 09:16:59.999,427351.709688,1631,91.7579,172709.891673,0
6317,2025-04-01 09:17:00,1882.94,1883.76,1881.93,1882.53,536.9393,2025-04-01 09:17:59.999,1010952.304249,2484,143.3197,269863.522892,0
6318,2025-04-01 09:18:00,1882.52,1884.4,1882.47,1884.36,336.3214,2025-04-01 09:18:59.999,633397.302378,1461,157.4018,296415.036156,0
6319,2025-04-01 09:19:00,1884.37,1884.58,1883.79,1884.39,152.068,2025-04-01 09:19:59.999,286549.627929,674,67.1764,126580.433056,0
6320,2025-04-01 09:20:00,1884.38,1884.8,1883.56,1883.57,180.3897,2025-04-01 09:20:59.999,339915.745877,949,51.0441,96174.008334,0
6321,2025-04-01 09:21:00,1883.57,1884.22,1883.56,1884.11,202.2449,2025-04-01 09:21:59.999,381024.121948,744,64.6456,121780.825079,0
6322,2025-04-01 09:22:00,1884.11,1884.74,1883.04,1884.22,209.0244,2025-04-01 09:22:59.999,393769.633739,1082,99.2681,186998.817872,0
6323,2025-04-01 09:23:00,1884.21,1884.58,1883.93,1884.46,152.2031,2025-04-01 09:23:59.999,286785.790334,585,72.6517,136887.021619,0
6324,2025-04-01 09:24:00,1884.46,1884.46,1881.69,1881.73,261.1962,2025-04-01 09:24:59.999,491761.77447,1405,80.4955,151524.219132,0
6325,2025-04-01 09:25:00,1881.74,1881.74,1879.26,1880.3,392.9698,2025-04-01 09:25:59.999,738798.747696,3374,165.2611,310645.726222,0
6326,2025-04-01 09:26:00,1880.3,1880.85,1878.94,1878.94,499.6937,2025-04-01 09:26:59.999,939422.000415,1673,156.8882,294919.51194,0
6327,2025-04-01 09:27:00,1878.95,1880.56,1878.48,1879.84,556.28,2025-04-01 09:27:59.999,1045393.267766,2473,324.0027,608894.228668,0
6328,2025-04-01 09:28:00,1879.84,1880.0,1878.01,1879.22,697.2026,2025-04-01 09:28:59.999,1310168.485905,2218,493.8853,928056.331349,0
6329,2025-04-01 09:29:00,1879.22,1881.38,1879.22,1881.22,958.3046,2025-04-01 09:29:59.999,1802433.214971,2168,731.4348,1375689.694146,0
6330,2025-04-01 09:30:00,1881.22,1882.46,1880.16,1881.9,776.7766,2025-04-01 09:30:59.999,1461698.176481,2965,526.8219,991335.672919,0
6331,2025-04-01 09:31:00,1881.9,1882.25,1881.18,1882.14,215.4159,2025-04-01 09:31:59.999,405379.226664,1130,136.1728,256250.813712,0
6332,2025-04-01 09:32:00,1882.14,1882.35,1881.08,1882.35,390.5086,2025-04-01 09:32:59.999,734838.567344,1834,211.8105,398528.590242,0
6333,2025-04-01 09:33:00,1882.35,1885.4,1882.34,1884.37,795.1836,2025-04-01 09:33:59.999,1498241.857575,2742,300.8525,566585.414396,0
6334,2025-04-01 09:34:00,1884.37,1884.37,1881.83,1882.51,176.7018,2025-04-01 09:34:59.999,332759.016056,1370,71.2234,134103.042198,0
6335,2025-04-01 09:35:00,1882.52,1883.59,1881.95,1882.33,359.0954,2025-04-01 09:35:59.999,676120.063264,2066,118.6331,223373.782972,0
6336,2025-04-01 09:36:00,1882.33,1882.33,1880.8,1881.5,169.6432,2025-04-01 09:36:59.999,319193.117514,1247,61.018,114795.599562,0
6337,2025-04-01 09:37:00,1881.51,1882.56,1880.34,1882.06,966.8681,2025-04-01 09:37:59.999,1818981.305297,2203,128.9786,242684.242814,0
6338,2025-04-01 09:38:00,1882.05,1882.24,1881.55,1881.56,173.8579,2025-04-01 09:38:59.999,327210.780775,905,63.6676,119824.583725,0
6339,2025-04-01 09:39:00,1881.55,1882.72,1881.38,1882.69,171.4902,2025-04-01 09:39:59.999,322735.645452,1119,98.1042,184620.519912,0
6340,2025-04-01 09:40:00,1882.69,1884.28,1882.69,1883.05,181.2507,2025-04-01 09:40:59.999,341386.580909,1159,85.611,161252.237565,0
6341,2025-04-01 09:41:00,1883.05,1884.14,1882.91,1883.69,154.9129,2025-04-01 09:41:59.999,291809.775163,985,75.9186,142982.100836,0
6342,2025-04-01 09:42:00,1883.69,1884.33,1882.93,1884.11,112.9746,2025-04-01 09:42:59.999,212811.218252,1042,59.4311,111944.969014,0
6343,2025-04-01 09:43:00,1884.11,1884.58,1883.66,1883.68,268.7105,2025-04-01 09:43:59.999,506266.631607,913,25.7566,48530.465907,0
6344,2025-04-01 09:44:00,1883.68,1884.43,1883.32,1884.21,128.0333,2025-04-01 09:44:59.999,241203.106781,770,42.9463,80898.809372,0
6345,2025-04-01 09:45:00,1884.21,1884.21,1883.29,1883.36,175.3874,2025-04-01 09:45:59.999,330361.364797,702,84.8113,159750.560922,0
6346,2025-04-01 09:46:00,1883.37,1883.67,1882.28,1882.29,145.5194,2025-04-01 09:46:59.999,274075.71429,707,51.84,97644.20543,0
6347,2025-04-01 09:47:00,1882.29,1885.0,1882.28,1885.0,582.0163,2025-04-01 09:47:59.999,1096428.927281,1385,421.8958,794752.963892,0
6348,2025-04-01 09:48:00,1885.0,1885.96,1884.99,1885.95,291.101,2025-04-01 09:48:59.999,548865.730624,982,236.3797,445677.712937,0
6349,2025-04-01 09:49:00,1885.95,1886.25,1885.45,1886.25,647.7932,2025-04-01 09:49:59.999,1221696.049503,1185,310.3558,585304.620758,0
6350,2025-04-01 09:50:00,1886.24,1886.95,1885.69,1886.87,302.2744,2025-04-01 09:50:59.999,570208.101794,1457,202.1045,381239.76843,0
6351,2025-04-01 09:51:00,1886.87,1886.88,1886.11,1886.25,163.5395,2025-04-01 09:51:59.999,308546.423728,597,65.8776,124294.193644,0
6352,2025-04-01 09:52:00,1886.26,1886.26,1884.38,1884.62,227.8845,2025-04-01 09:52:59.999,429603.783396,1394,60.6682,114339.821897,0
6353,2025-04-01 09:53:00,1884.61,1884.62,1883.08,1883.3,229.101,2025-04-01 09:53:59.999,431532.626076,893,80.7739,152123.638266,0
6354,2025-04-01 09:54:00,1883.29,1883.46,1882.66,1882.98,106.2833,2025-04-01 09:54:59.999,200130.244493,687,39.1677,73749.790446,0
6355,2025-04-01 09:55:00,1882.98,1884.28,1882.97,1884.2,185.8233,2025-04-01 09:55:59.999,350045.866746,863,144.2671,271751.610421,0
6356,2025-04-01 09:56:00,1884.21,1884.21,1883.34,1883.82,160.4019,2025-04-01 09:56:59.999,302156.118157,782,44.7016,84200.825181,0
6357,2025-04-01 09:57:00,1883.81,1884.58,1883.81,1884.58,176.3237,2025-04-01 09:57:59.999,332204.361643,698,96.3627,181550.992451,0
6358,2025-04-01 09:58:00,1884.57,1885.58,1884.57,1885.45,143.725,2025-04-01 09:58:59.999,270944.059606,707,112.7433,212533.537031,0
6359,2025-04-01 09:59:00,1885.46,1885.46,1885.12,1885.39,169.5972,2025-04-01 09:59:59.999,319730.33842,461,122.6883,231288.228196,0
6360,2025-04-01 10:00:00,1885.39,1886.0,1883.96,1884.17,572.0479,2025-04-01 10:00:59.999,1078331.848433,2265,182.767,344532.488923,0
6361,2025-04-01 10:01:00,1884.18,1884.58,1882.06,1882.06,300.8763,2025-04-01 10:01:59.999,566702.989331,2416,98.8262,186158.396383,0
6362,2025-04-01 10:02:00,1882.06,1883.39,1881.18,1883.28,152.5949,2025-04-01 10:02:59.999,287191.11293,1788,71.1572,133922.330869,0
6363,2025-04-01 10:03:00,1883.29,1883.99,1882.57,1882.58,168.5721,2025-04-01 10:03:59.999,317495.038865,1314,61.4979,115837.679048,0
6364,2025-04-01 10:04:00,1882.57,1883.51,1882.45,1882.57,163.4042,2025-04-01 10:04:59.999,307677.715347,1233,94.8052,178505.515425,0
6365,2025-04-01 10:05:00,1882.56,1882.99,1882.31,1882.31,74.3237,2025-04-01 10:05:59.999,139929.939693,631,21.5937,40655.793912,0
6366,2025-04-01 10:06:00,1882.31,1883.83,1881.57,1883.83,255.789,2025-04-01 10:06:59.999,481483.211955,1275,178.2438,335528.657932,0
6367,2025-04-01 10:07:00,1883.84,1885.0,1883.56,1884.65,258.3445,2025-04-01 10:07:59.999,486832.600027,2115,142.2053,267959.069553,0
6368,2025-04-01 10:08:00,1884.64,1884.65,1882.13,1882.14,307.902,2025-04-01 10:08:59.999,579937.156123,1776,60.1013,113200.828461,0
6369,2025-04-01 10:09:00,1882.14,1882.14,1879.12,1879.55,539.1149,2025-04-01 10:09:59.999,1013418.941528,2406,108.0025,203011.186771,0
6370,2025-04-01 10:10:00,1879.55,1881.55,1878.88,1881.54,348.0348,2025-04-01 10:10:59.999,654275.089732,1956,191.2338,359524.743795,0
6371,2025-04-01 10:11:00,1881.54,1882.2,1879.78,1880.78,707.1664,2025-04-01 10:11:59.999,1330248.774737,2972,439.6587,827020.950164,0
6372,2025-04-01 10:12:00,1880.79,1881.64,1880.45,1880.56,194.2212,2025-04-01 10:12:59.999,365319.939476,1531,70.4166,132452.58712,0
6373,2025-04-01 10:13:00,1880.56,1880.62,1879.06,1879.79,216.1984,2025-04-01 10:13:59.999,406426.313982,1169,45.5937,85694.77701,0
6374,2025-04-01 10:14:00,1879.8,1880.81,1879.55,1880.27,661.1068,2025-04-01 10:14:59.999,1242945.079542,1549,89.3276,167950.322114,0
6375,2025-04-01 10:15:00,1880.27,1881.77,1880.27,1881.12,318.6143,2025-04-01 10:15:59.999,599409.914879,1551,125.4372,235986.489893,0
6376,2025-04-01 10:16:00,1881.13,1883.57,1881.12,1883.35,260.9241,2025-04-01 10:16:59.999,491171.75875,1751,183.73,345886.148525,0
6377,2025-04-01 10:17:00,1883.35,1884.2,1882.01,1882.42,575.5437,2025-04-01 10:17:59.999,1083961.115074,2225,96.5334,181777.211742,0
6378,2025-04-01 10:18:00,1882.42,1883.56,1882.01,1883.46,260.0789,2025-04-01 10:18:59.999,489713.979386,1549,188.5755,355100.001366,0
6379,2025-04-01 10:19:00,1883.45,1883.54,1882.56,1882.69,176.2123,2025-04-01 10:19:59.999,331830.332208,1578,109.9009,206962.543217,0
6380,2025-04-01 10:20:00,1882.69,1883.88,1882.69,1883.82,260.0486,2025-04-01 10:20:59.999,489806.741178,1803,189.004,355984.553161,0
6381,2025-04-01 10:21:00,1883.82,1884.84,1883.17,1883.17,201.3348,2025-04-01 10:21:59.999,379324.825854,1266,100.5157,189380.147883,0
6382,2025-04-01 10:22:00,1883.16,1883.61,1882.69,1882.7,87.5851,2025-04-01 10:22:59.999,164934.793927,830,32.4129,61042.799607,0
6383,2025-04-01 10:23:00,1882.7,1882.7,1881.23,1881.67,105.0909,2025-04-01 10:23:59.999,197788.049706,754,31.7583,59759.114885,0
6384,2025-04-01 10:24:00,1881.68,1881.68,1881.1,1881.41,73.5013,2025-04-01 10:24:59.999,138281.853583,837,29.9147,56278.682975,0
6385,2025-04-01 10:25:00,1881.41,1881.81,1880.87,1881.78,158.2239,2025-04-01 10:25:59.999,297667.645692,1302,61.8597,116377.107323,0
6386,2025-04-01 10:26:00,1881.78,1882.3,1880.99,1881.0,220.059,2025-04-01 10:26:59.999,414074.846664,1144,54.3138,102217.858166,0
6387,2025-04-01 10:27:00,1881.0,1881.0,1880.02,1880.34,91.4888,2025-04-01 10:27:59.999,172033.187772,779,21.6149,40641.415028,0
6388,2025-04-01 10:28:00,1880.35,1880.99,1880.0,1880.0,202.5959,2025-04-01 10:28:59.999,381010.69029,778,53.1658,99975.932767,0
6389,2025-04-01 10:29:00,1880.01,1880.21,1879.28,1880.2,124.9431,2025-04-01 10:29:59.999,234856.859693,894,79.2006,148867.27495,0
6390,2025-04-01 10:30:00,1880.19,1880.38,1879.55,1880.37,213.5327,2025-04-01 10:30:59.999,401460.295174,1377,45.1189,84822.315542,0
6391,2025-04-01 10:31:00,1880.38,1880.45,1878.35,1878.35,185.9204,2025-04-01 10:31:59.999,349386.680938,1761,57.8917,108780.769553,0
6392,2025-04-01 10:32:00,1878.36,1879.19,1876.3,1876.81,502.8092,2025-04-01 10:32:59.999,944293.052481,4105,212.8658,399809.751982,0
6393,2025-04-01 10:33:00,1876.82,1876.82,1873.51,1874.33,809.2058,2025-04-01 10:33:59.999,1517151.964514,4425,293.0323,549342.90207,0
6394,2025-04-01 10:34:00,1874.33,1876.03,1873.98,1875.76,137.9529,2025-04-01 10:34:59.999,258717.701012,1660,83.0015,155665.620355,0
6395,2025-04-01 10:35:00,1875.77,1877.23,1874.99,1877.04,195.9386,2025-04-01 10:35:59.999,367614.301401,1473,116.4039,218435.93197,0
6396,2025-04-01 10:36:00,1877.04,1878.99,1876.53,1878.99,251.5814,2025-04-01 10:36:59.999,472305.715487,1415,82.2111,154364.339963,0
6397,2025-04-01 10:37:00,1878.98,1878.98,1876.51,1876.51,197.94,2025-04-01 10:37:59.999,371711.171762,1983,31.2156,58618.833178,0
6398,2025-04-01 10:38:00,1876.52,1876.52,1873.86,1874.44,221.1125,2025-04-01 10:38:59.999,414491.036946,1364,85.7142,160650.859945,0
6399,2025-04-01 10:39:00,1874.45,1876.1,1874.45,1875.45,168.8234,2025-04-01 10:39:59.999,316593.552338,1853,61.2131,114782.333188,0
6400,2025-04-01 10:40:00,1875.45,1877.59,1875.26,1876.68,217.4644,2025-04-01 10:40:59.999,408093.252979,1809,104.9747,196980.705217,0
6401,2025-04-01 10:41:00,1876.68,1878.55,1876.61,1878.02,131.4206,2025-04-01 10:41:59.999,246742.506647,1898,75.7028,142126.671719,0
6402,2025-04-01 10:42:00,1878.02,1879.16,1877.1,1878.81,191.5408,2025-04-01 10:42:59.999,359735.701705,1378,96.6638,181549.122806,0
6403,2025-04-01 10:43:00,1878.81,1878.81,1875.38,1875.53,188.781,2025-04-01 10:43:59.999,354263.055301,1456,32.2776,60560.646916,0
6404,2025-04-01 10:44:00,1875.52,1875.84,1874.52,1875.83,233.2344,2025-04-01 10:44:59.999,437319.968091,1308,139.6895,261921.819637,0
6405,2025-04-01 10:45:00,1875.84,1878.31,1875.36,1877.98,252.8032,2025-04-01 10:45:59.999,474609.138518,1921,105.5555,198165.584883,0
6406,2025-04-01 10:46:00,1877.97,1879.15,1877.76,1879.15,307.2118,2025-04-01 10:46:59.999,576966.029867,1366,106.3966,199834.796181,0
6407,2025-04-01 10:47:00,1879.15,1880.11,1879.0,1879.83,225.2326,2025-04-01 10:47:59.999,423350.262756,1905,144.0332,270729.644459,0
6408,2025-04-01 10:48:00,1879.83,1879.86,1878.78,1879.48,120.405,2025-04-01 10:48:59.999,226292.080627,1266,29.7648,55940.107837,0
6409,2025-04-01 10:49:00,1879.47,1879.47,1878.35,1879.35,160.191,2025-04-01 10:49:59.999,300937.865727,1153,105.5157,198213.374478,0
6410,2025-04-01 10:50:00,1879.34,1879.55,1878.54,1878.54,148.9497,2025-04-01 10:50:59.999,279883.733217,1095,67.6743,127165.219058,0
6411,2025-04-01 10:51:00,1878.54,1879.0,1877.53,1877.76,192.9476,2025-04-01 10:51:59.999,362372.997001,1258,28.9468,54360.724543,0
6412,2025-04-01 10:52:00,1877.77,1878.28,1877.6,1878.27,98.1604,2025-04-01 10:52:59.999,184339.227819,1068,31.7015,59531.589627,0
6413,2025-04-01 10:53:00,1878.27,1878.27,1875.75,1875.75,300.7937,2025-04-01 10:53:59.999,564534.502899,2040,14.2077,26653.214766,0
6414,2025-04-01 10:54:00,1875.76,1875.76,1875.0,1875.46,547.5522,2025-04-01 10:54:59.999,1026703.615152,1098,59.5558,111673.844081,0
6415,2025-04-01 10:55:00,1875.46,1875.46,1873.77,1873.77,444.6026,2025-04-01 10:55:59.999,833486.680662,856,16.1749,30322.932343,0
6416,2025-04-01 10:56:00,1873.78,1874.74,1873.77,1874.74,106.0541,2025-04-01 10:56:59.999,198773.397512,944,54.3693,101901.453569,0
6417,2025-04-01 10:57:00,1874.74,1875.02,1874.52,1875.01,47.6269,2025-04-01 10:57:59.999,89291.409078,520,21.5618,40424.639984,0
6418,2025-04-01 10:58:00,1875.01,1875.01,1872.84,1873.0,432.9394,2025-04-01 10:58:59.999,811176.87891,1675,192.5933,360847.628695,0
6419,2025-04-01 10:59:00,1873.04,1873.4,1872.63,1873.39,252.0717,2025-04-01 10:59:59.999,472147.049068,1100,76.5981,143468.03005,0
6420,2025-04-01 11:00:00,1873.39,1873.74,1871.16,1871.99,205.7525,2025-04-01 11:00:59.999,385260.069623,2053,91.6047,171540.073976,0
6421,2025-04-01 11:01:00,1871.99,1872.13,1870.97,1872.0,303.556,2025-04-01 11:01:59.999,568158.814701,1950,71.3515,133534.342609,0
6422,2025-04-01 11:02:00,1872.0,1872.2,1868.89,1869.51,403.5529,2025-04-01 11:02:59.999,754838.417515,3410,184.5136,345129.204175,0
6423,2025-04-01 11:03:00,1869.51,1871.78,1869.51,1870.87,292.114,2025-04-01 11:03:59.999,546538.178138,2613,185.8408,347723.978529,0
6424,2025-04-01 11:04:00,1870.87,1870.94,1869.01,1870.03,188.2551,2025-04-01 11:04:59.999,352047.181938,2455,74.6521,139579.849902,0
6425,2025-04-01 11:05:00,1870.03,1873.52,1869.92,1873.4,356.9354,2025-04-01 11:05:59.999,668223.959807,2025,274.1384,513217.375211,0
6426,2025-04-01 11:06:00,1873.39,1873.4,1872.31,1872.58,251.528,2025-04-01 11:06:59.999,471036.744618,1629,60.0459,112443.368028,0
6427,2025-04-01 11:07:00,1872.56,1872.56,1869.12,1869.48,311.8419,2025-04-01 11:07:59.999,583121.721958,3217,82.1647,153638.125718,0
6428,2025-04-01 11:08:00,1869.47,1869.47,1865.52,1866.92,826.2237,2025-04-01 11:08:59.999,1542559.218136,4304,361.8915,675531.718344,0
6429,2025-04-01 11:09:00,1866.91,1868.68,1866.7,1868.68,777.7487,2025-04-01 11:09:59.999,1452591.21301,1929,289.9735,541619.093361,0
6430,2025-04-01 11:10:00,1868.68,1869.2,1867.19,1868.11,262.1256,2025-04-01 11:10:59.999,489723.787997,2619,174.1868,325440.48499,0
6431,2025-04-01 11:11:00,1868.11,1870.39,1867.71,1870.39,405.1341,2025-04-01 11:11:59.999,757271.489484,1875,235.9749,441118.959516,0
6432,2025-04-01 11:12:00,1870.38,1870.38,1868.5,1869.72,260.5918,2025-04-01 11:12:59.999,487178.208854,2431,78.0496,145892.470868,0
6433,2025-04-01 11:13:00,1869.72,1869.72,1868.31,1868.77,228.3328,2025-04-01 11:13:59.999,426744.702952,1654,58.6009,109520.444805,0
6434,2025-04-01 11:14:00,1868.77,1869.0,1868.37,1868.48,141.5398,2025-04-01 11:14:59.999,264496.197828,1185,47.1654,88135.934604,0
6435,2025-04-01 11:15:00,1868.48,1870.66,1868.48,1870.65,224.8963,2025-04-01 11:15:59.999,420599.321137,1841,109.3109,204402.315071,0
6436,2025-04-01 11:16:00,1870.66,1870.94,1869.47,1870.51,199.7304,2025-04-01 11:16:59.999,373544.540478,1802,80.9821,151442.494777,0
6437,2025-04-01 11:17:00,1870.51,1871.71,1870.25,1871.57,209.5024,2025-04-01 11:17:59.999,391976.272002,1365,129.8012,242852.317365,0
6438,2025-04-01 11:18:00,1871.57,1871.65,1870.69,1871.59,140.4403,2025-04-01 11:18:59.999,262798.816693,1203,72.9462,136500.804626,0
6439,2025-04-01 11:19:00,1871.59,1871.59,1870.22,1870.81,76.9028,2025-04-01 11:19:59.999,143883.445023,1093,22.604,42289.282258,0
6440,2025-04-01 11:20:00,1870.81,1871.69,1870.5,1870.81,90.2125,2025-04-01 11:20:59.999,168783.036968,1130,34.8388,65187.281746,0
6441,2025-04-01 11:21:00,1870.81,1870.81,1869.1,1869.1,121.0535,2025-04-01 11:21:59.999,226348.77717,1283,16.523,30898.147813,0
6442,2025-04-01 11:22:00,1869.1,1869.1,1867.67,1867.68,171.608,2025-04-01 11:22:59.999,320585.007754,884,33.553,62676.210489,0
6443,2025-04-01 11:23:00,1867.67,1869.19,1867.48,1869.18,75.9432,2025-04-01 11:23:59.999,141891.825167,824,34.4003,64279.804906,0
6444,2025-04-01 11:24:00,1869.18,1870.0,1868.81,1869.78,110.2636,2025-04-01 11:24:59.999,206133.731211,1150,62.5875,117005.728125,0
6445,2025-04-01 11:25:00,1869.77,1870.0,1868.9,1868.9,124.8154,2025-04-01 11:25:59.999,233336.2624,979,41.0571,76756.204939,0
6446,2025-04-01 11:26:00,1868.9,1869.4,1868.21,1868.5,145.4227,2025-04-01 11:26:59.999,271772.215538,1077,64.5488,120626.605388,0
6447,2025-04-01 11:27:00,1868.49,1869.39,1868.45,1868.46,93.6207,2025-04-01 11:27:59.999,174961.496527,898,28.2373,52768.341439,0
6448,2025-04-01 11:28:00,1868.45,1868.45,1866.98,1867.61,142.8494,2025-04-01 11:28:59.999,266763.218175,904,55.0502,102787.519846,0
6449,2025-04-01 11:29:00,1867.61,1869.04,1867.61,1868.92,227.2022,2025-04-01 11:29:59.999,424606.163318,717,42.0654,78593.597745,0
6450,2025-04-01 11:30:00,1868.92,1869.3,1868.09,1868.81,294.1758,2025-04-01 11:30:59.999,549761.380287,1371,127.9857,239184.318427,0
6451,2025-04-01 11:31:00,1868.81,1869.18,1866.88,1866.88,241.3153,2025-04-01 11:31:59.999,450808.464385,1385,65.2348,121889.680067,0
6452,2025-04-01 11:32:00,1866.87,1867.15,1866.03,1867.15,324.9492,2025-04-01 11:32:59.999,606526.65053,2300,159.2395,297214.779511,0
6453,2025-04-01 11:33:00,1867.15,1868.01,1866.6,1867.99,200.3041,2025-04-01 11:33:59.999,374020.540156,1337,133.5873,249436.199949,0
6454,2025-04-01 11:34:00,1868.0,1868.0,1866.9,1866.92,113.1459,2025-04-01 11:34:59.999,211278.262906,931,14.0809,26296.768519,0
6455,2025-04-01 11:35:00,1866.93,1866.93,1863.59,1864.65,345.4382,2025-04-01 11:35:59.999,644381.429463,2632,52.1317,97225.856431,0
6456,2025-04-01 11:36:00,1864.65,1865.86,1864.0,1865.2,180.8381,2025-04-01 11:36:59.999,337299.01071,1835,66.6783,124348.123938,0
6457,2025-04-01 11:37:00,1865.19,1865.59,1862.26,1863.58,404.3519,2025-04-01 11:37:59.999,753385.311389,1949,163.6942,304965.649071,0
6458,2025-04-01 11:38:00,1863.58,1863.73,1862.65,1863.68,190.8241,2025-04-01 11:38:59.999,355578.579988,1094,90.7102,169030.039243,0
6459,2025-04-01 11:39:00,1863.68,1863.68,1857.77,1859.13,1257.2604,2025-04-01 11:39:59.999,2338251.120502,3979,422.0538,784662.554368,0
6460,2025-04-01 11:40:00,1859.14,1860.4,1856.45,1859.13,672.0985,2025-04-01 11:40:59.999,1249140.885722,4057,176.7956,328574.53167,0
6461,2025-04-01 11:41:00,1859.13,1859.13,1856.76,1857.79,365.4026,2025-04-01 11:41:59.999,678875.26541,1719,90.2632,167678.236974,0
6462,2025-04-01 11:42:00,1857.8,1858.59,1856.56,1858.58,204.0223,2025-04-01 11:42:59.999,379033.628346,1756,112.3882,208796.852268,0
6463,2025-04-01 11:43:00,1858.58,1860.25,1858.58,1860.15,158.3019,2025-04-01 11:43:59.999,294345.715644,1462,106.6742,198339.957599,0
6464,2025-04-01 11:44:00,1860.17,1861.23,1860.1,1860.73,186.8224,2025-04-01 11:44:59.999,347592.304054,1306,90.9921,169295.759383,0
6465,2025-04-01 11:45:00,1860.72,1861.38,1859.86,1861.38,199.728,2025-04-01 11:45:59.999,371579.331856,1278,74.9133,139369.549583,0
6466,2025-04-01 11:46:00,1861.38,1862.15,1860.37,1860.37,287.7076,2025-04-01 11:46:59.999,535568.067164,1672,55.0029,102383.097704,0
6467,2025-04-01 11:47:00,1860.35,1862.82,1860.22,1862.49,158.269,2025-04-01 11:47:59.999,294684.895332,956,101.8663,189659.457589,0
6468,2025-04-01 11:48:00,1862.49,1863.64,1862.48,1863.43,107.5188,2025-04-01 11:48:59.999,200324.457897,850,72.9262,135868.133511,0
6469,2025-04-01 11:49:00,1863.43,1863.64,1863.01,1863.01,179.5694,2025-04-01 11:49:59.999,334580.686236,935,90.686,168969.387903,0
6470,2025-04-01 11:50:00,1863.02,1863.36,1862.13,1862.13,104.0751,2025-04-01 11:50:59.999,193890.320392,695,60.3004,112343.030754,0
6471,2025-04-01 11:51:00,1862.13,1863.0,1861.95,1862.47,152.8787,2025-04-01 11:51:59.999,284735.539571,1065,55.4768,103313.205305,0
6472,2025-04-01 11:52:00,1862.46,1862.47,1861.03,1861.18,135.4275,2025-04-01 11:52:59.999,252106.887997,1008,23.144,43084.863133,0
6473,2025-04-01 11:53:00,1861.18,1861.35,1859.81,1860.48,189.502,2025-04-01 11:53:59.999,352575.656521,933,46.1128,85791.303903,0
6474,2025-04-01 11:54:00,1860.48,1861.03,1860.1,1860.45,109.8864,2025-04-01 11:54:59.999,204466.345603,897,43.3864,80725.481997,0
6475,2025-04-01 11:55:00,1860.45,1861.01,1860.1,1860.48,165.5075,2025-04-01 11:55:59.999,307937.031925,1121,87.0857,162015.399233,0
6476,2025-04-01 11:56:00,1860.49,1862.25,1860.48,1862.02,117.7792,2025-04-01 11:56:59.999,219233.028988,876,62.6953,116684.24168,0
6477,2025-04-01 11:57:00,1862.01,1862.77,1861.95,1862.76,257.5948,2025-04-01 11:57:59.999,479758.80203,872,172.1876,320689.549851,0
6478,2025-04-01 11:58:00,1862.77,1862.77,1862.7,1862.76,38.2303,2025-04-01 11:58:59.999,71213.19734,172,23.817,44365.115524,0
6479,2025-04-01 11:59:00,1862.76,1862.9,1862.36,1862.36,181.1916,2025-04-01 11:59:59.999,337515.253004,705,83.2143,155010.639937,0
6480,2025-04-01 12:00:00,1862.37,1865.2,1862.37,1865.2,399.7822,2025-04-01 12:00:59.999,745069.391592,2630,265.0195,493876.625121,0
6481,2025-04-01 12:01:00,1865.19,1865.48,1864.08,1865.48,260.0292,2025-04-01 12:01:59.999,484923.883426,1346,176.1934,328585.144482,0
6482,2025-04-01 12:02:00,1865.47,1865.81,1863.68,1865.81,283.424,2025-04-01 12:02:59.999,528546.600306,2020,145.6217,271562.492127,0
6483,2025-04-01 12:03:00,1865.8,1867.12,1864.85,1867.12,185.4492,2025-04-01 12:03:59.999,346010.419694,1353,123.0667,229628.121969,0
6484,2025-04-01 12:04:00,1867.12,1867.59,1865.8,1867.2,523.327,2025-04-01 12:04:59.999,977041.457316,1539,279.7972,522391.18664,0
6485,2025-04-01 12:05:00,1867.2,1867.6,1866.0,1866.24,468.4451,2025-04-01 12:05:59.999,874537.754191,1264,249.65,466081.486421,0
6486,2025-04-01 12:06:00,1866.25,1866.61,1865.88,1866.05,105.3959,2025-04-01 12:06:59.999,196704.268768,510,46.6913,87136.326917,0
6487,2025-04-01 12:07:00,1866.04,1866.49,1865.0,1866.49,122.1385,2025-04-01 12:07:59.999,227866.733474,871,58.323,108807.126143,0
6488,2025-04-01 12:08:00,1866.48,1868.44,1866.48,1868.43,324.7494,2025-04-01 12:08:59.999,606505.660928,1848,235.8712,440511.296493,0
6489,2025-04-01 12:09:00,1868.42,1870.51,1868.01,1869.6,446.5337,2025-04-01 12:09:59.999,834688.931981,1912,313.9869,586888.404562,0
6490,2025-04-01 12:10:00,1869.61,1869.61,1868.68,1868.69,410.3773,2025-04-01 12:10:59.999,767130.624917,784,289.4893,541145.806589,0
6491,2025-04-01 12:11:00,1868.69,1870.07,1868.69,1870.07,213.9415,2025-04-01 12:11:59.999,399932.496057,1182,177.5177,331835.344687,0
6492,2025-04-01 12:12:00,1870.06,1870.07,1868.54,1868.68,212.2157,2025-04-01 12:12:59.999,396684.239003,1074,104.4901,195292.163361,0
6493,2025-04-01 12:13:00,1868.69,1868.69,1868.42,1868.42,77.8971,2025-04-01 12:13:59.999,145554.390248,411,11.163,20858.702562,0
6494,2025-04-01 12:14:00,1868.43,1869.7,1868.09,1869.7,133.7473,2025-04-01 12:14:59.999,249941.934383,709,81.7272,152731.240789,0
6495,2025-04-01 12:15:00,1869.69,1870.65,1868.69,1870.65,217.4824,2025-04-01 12:15:59.999,406650.195052,1221,106.2985,198753.684715,0
6496,2025-04-01 12:16:00,1870.64,1870.89,1870.0,1870.03,268.7708,2025-04-01 12:16:59.999,502733.553105,1201,129.1622,241582.292271,0
6497,2025-04-01 12:17:00,1870.02,1870.23,1869.2,1869.42,170.1073,2025-04-01 12:17:59.999,318045.382181,1049,74.4606,139200.967442,0
6498,2025-04-01 12:18:00,1869.42,1869.43,1867.67,1867.68,71.5479,2025-04-01 12:18:59.999,133694.819134,515,20.225,37792.639691,0
6499,2025-04-01 12:19:00,1867.68,1867.68,1865.65,1865.65,124.3827,2025-04-01 12:19:59.999,232215.655008,731,39.3945,73553.404292,0
6500,2025-04-01 12:20:00,1865.66,1865.66,1864.56,1865.41,176.6727,2025-04-01 12:20:59.999,329489.750258,858,87.8579,163845.728685,0
6501,2025-04-01 12:21:00,1865.41,1866.4,1863.96,1865.89,315.8769,2025-04-01 12:21:59.999,589175.009946,1335,233.4943,435516.472528,0
6502,2025-04-01 12:22:00,1865.9,1867.15,1865.89,1866.59,152.1549,2025-04-01 12:22:59.999,283995.029337,1204,96.6122,180313.047976,0
6503,2025-04-01 12:23:00,1866.58,1867.49,1865.72,1867.26,137.5673,2025-04-01 12:23:59.999,256745.097694,1126,68.03,126964.767182,0
6504,2025-04-01 12:24:00,1867.27,1867.66,1866.57,1867.66,108.5455,2025-04-01 12:24:59.999,202646.272943,609,64.585,120574.617028,0
6505,2025-04-01 12:25:00,1867.66,1867.98,1867.13,1867.23,86.8192,2025-04-01 12:25:59.999,162139.003544,860,34.7478,64890.039334,0
6506,2025-04-01 12:26:00,1867.23,1867.85,1866.66,1867.85,97.6687,2025-04-01 12:26:59.999,182367.278299,758,55.8349,104253.737674,0
6507,2025-04-01 12:27:00,1867.85,1868.11,1867.85,1868.11,141.5388,2025-04-01 12:27:59.999,264388.853227,522,95.5365,178457.397475,0
6508,2025-04-01 12:28:00,1868.11,1868.69,1867.89,1868.69,257.1214,2025-04-01 12:28:59.999,480317.673748,759,200.4981,374540.088233,0
6509,2025-04-01 12:29:00,1868.68,1869.89,1868.57,1869.31,246.8094,2025-04-01 12:29:59.999,461399.623504,859,136.6369,255427.934877,0
6510,2025-04-01 12:30:00,1869.31,1869.31,1867.05,1867.06,293.4211,2025-04-01 12:30:59.999,548153.248039,949,36.703,68572.974316,0
6511,2025-04-01 12:31:00,1867.06,1868.69,1866.66,1868.36,196.0544,2025-04-01 12:31:59.999,366222.914554,1326,113.9845,212899.963274,0
6512,2025-04-01 12:32:00,1868.37,1869.93,1868.37,1868.88,219.2719,2025-04-01 12:32:59.999,409910.428399,955,177.0898,331052.616044,0
6513,2025-04-01 12:33:00,1868.88,1868.89,1868.49,1868.49,124.2028,2025-04-01 12:33:59.999,232091.37423,630,37.972,70955.540698,0
6514,2025-04-01 12:34:00,1868.5,1868.61,1865.82,1866.27,224.6007,2025-04-01 12:34:59.999,419282.014739,1137,54.4452,101620.923362,0
6515,2025-04-01 12:35:00,1866.27,1866.27,1865.12,1866.12,165.746,2025-04-01 12:35:59.999,309219.825805,938,69.9741,130545.221275,0
6516,2025-04-01 12:36:00,1866.12,1866.86,1865.8,1866.12,121.5726,2025-04-01 12:36:59.999,226893.008831,1038,52.8088,98556.130928,0
6517,2025-04-01 12:37:00,1866.11,1866.11,1864.64,1865.44,174.5585,2025-04-01 12:37:59.999,325642.337407,1215,43.977,82021.125088,0
6518,2025-04-01 12:38:00,1865.45,1865.45,1864.55,1865.39,165.4395,2025-04-01 12:38:59.999,308537.797363,859,69.5182,129646.531479,0
6519,2025-04-01 12:39:00,1865.4,1865.4,1863.6,1864.29,145.9766,2025-04-01 12:39:59.999,272159.882755,1081,39.607,73838.319956,0
6520,2025-04-01 12:40:00,1864.29,1864.85,1863.66,1863.85,201.0544,2025-04-01 12:40:59.999,374855.478696,1323,82.3825,153600.469931,0
6521,2025-04-01 12:41:00,1863.85,1864.48,1862.63,1864.47,664.9928,2025-04-01 12:41:59.999,1239043.114386,2057,246.3152,458934.662085,0
6522,2025-04-01 12:42:00,1864.48,1864.48,1862.62,1863.47,248.1521,2025-04-01 12:42:59.999,462380.009074,1081,68.5132,127623.172726,0
6523,2025-04-01 12:43:00,1863.48,1863.48,1861.15,1861.16,244.7885,2025-04-01 12:43:59.999,455796.624328,1527,66.3999,123621.928992,0
6524,2025-04-01 12:44:00,1861.16,1863.23,1861.15,1863.22,322.6326,2025-04-01 12:44:59.999,600741.637004,1118,199.1458,370817.16092,0
6525,2025-04-01 12:45:00,1863.23,1864.48,1862.45,1862.69,345.7942,2025-04-01 12:45:59.999,644379.437144,1663,142.3354,265225.38375,0
6526,2025-04-01 12:46:00,1862.7,1864.16,1862.11,1863.97,129.0936,2025-04-01 12:46:59.999,240487.215242,883,87.918,163778.388597,0
6527,2025-04-01 12:47:00,1863.98,1863.98,1862.46,1862.62,121.0019,2025-04-01 12:47:59.999,225442.128222,921,26.8128,49954.002322,0
6528,2025-04-01 12:48:00,1862.62,1862.97,1859.77,1859.78,554.3243,2025-04-01 12:48:59.999,1031426.170241,2090,119.7687,222840.136913,0
6529,2025-04-01 12:49:00,1859.78,1861.46,1859.66,1861.46,164.4517,2025-04-01 12:49:59.999,305943.880499,1424,120.4438,224075.46252,0
6530,2025-04-01 12:50:00,1861.45,1863.3,1861.37,1863.3,232.1964,2025-04-01 12:50:59.999,432401.165449,1405,138.4313,257818.26706,0
6531,2025-04-01 12:51:00,1863.3,1865.33,1863.15,1865.24,249.6698,2025-04-01 12:51:59.999,465522.256391,1466,136.9475,255313.96728,0
6532,2025-04-01 12:52:00,1865.24,1865.39,1864.69,1865.01,93.1529,2025-04-01 12:52:59.999,173737.044554,771,48.7757,90965.606242,0
6533,2025-04-01 12:53:00,1865.0,1865.0,1863.86,1864.7,226.9522,2025-04-01 12:53:59.999,423155.260915,1046,44.4261,82822.920245,0
6534,2025-04-01 12:54:00,1864.7,1865.66,1864.44,1865.66,129.5238,2025-04-01 12:54:59.999,241568.272236,776,45.3659,84610.194378,0
6535,2025-04-01 12:55:00,1865.66,1866.49,1865.23,1866.42,161.568,2025-04-01 12:55:59.999,301491.933252,798,118.725,221553.651052,0
6536,2025-04-01 12:56:00,1866.41,1866.41,1865.11,1865.32,350.883,2025-04-01 12:56:59.999,654662.408474,1320,59.1049,110266.89464,0
6537,2025-04-01 12:57:00,1865.33,1866.86,1865.19,1866.8,200.0062,2025-04-01 12:57:59.999,373195.468772,1018,87.6637,163560.145397,0
6538,2025-04-01 12:58:00,1866.81,1866.81,1865.47,1865.97,135.1119,2025-04-01 12:58:59.999,252095.537212,881,75.892,141589.390231,0
6539,2025-04-01 12:59:00,1865.98,1866.04,1865.09,1865.56,129.2396,2025-04-01 12:59:59.999,241108.579141,856,42.5551,79384.89014,0
6540,2025-04-01 13:00:00,1865.57,1866.77,1864.95,1866.34,235.4504,2025-04-01 13:00:59.999,439329.439302,1820,120.277,224424.263778,0
6541,2025-04-01 13:01:00,1866.33,1867.96,1866.22,1867.14,183.7361,2025-04-01 13:01:59.999,343045.79313,1423,81.9929,153079.312664,0
6542,2025-04-01 13:02:00,1867.14,1867.62,1866.04,1866.37,214.3711,2025-04-01 13:02:59.999,400203.208866,1361,117.5302,219436.449185,0
6543,2025-04-01 13:03:00,1866.37,1867.67,1865.96,1865.96,140.0346,2025-04-01 13:03:59.999,261427.573203,1168,53.4653,99820.753497,0
6544,2025-04-01 13:04:00,1865.96,1866.22,1865.8,1865.98,96.7152,2025-04-01 13:04:59.999,180463.988294,733,24.5105,45734.810377,0
6545,2025-04-01 13:05:00,1865.97,1866.2,1864.18,1866.2,348.9648,2025-04-01 13:05:59.999,650786.983702,1862,122.1407,227810.481043,0
6546,2025-04-01 13:06:00,1866.19,1866.19,1863.71,1863.72,242.0316,2025-04-01 13:06:59.999,451330.436694,1132,32.2236,60091.905089,0
6547,2025-04-01 13:07:00,1863.71,1865.82,1863.71,1865.12,140.6558,2025-04-01 13:07:59.999,262293.880852,1197,99.1541,184884.904772,0
6548,2025-04-01 13:08:00,1865.12,1866.29,1864.11,1866.28,142.3033,2025-04-01 13:08:59.999,265406.109787,1615,92.1405,171860.813529,0
6549,2025-04-01 13:09:00,1866.29,1866.48,1865.47,1865.48,137.0723,2025-04-01 13:09:59.999,255776.217335,1310,53.6381,100088.188934,0
6550,2025-04-01 13:10:00,1865.48,1866.06,1864.87,1866.05,142.8387,2025-04-01 13:10:59.999,266461.313039,1285,76.5354,142776.003312,0
6551,2025-04-01 13:11:00,1866.06,1871.4,1866.05,1870.79,514.5838,2025-04-01 13:11:59.999,961889.197086,2452,413.6175,773056.472683,0
6552,2025-04-01 13:12:00,1870.8,1872.36,1870.7,1871.6,390.1237,2025-04-01 13:12:59.999,730084.006465,2284,268.8443,503081.128778,0
6553,2025-04-01 13:13:00,1871.6,1872.29,1870.23,1870.26,201.5538,2025-04-01 13:13:59.999,377139.198263,1333,86.4611,161783.605186,0
6554,2025-04-01 13:14:00,1870.25,1871.0,1869.67,1869.67,178.2023,2025-04-01 13:14:59.999,333274.655354,1102,73.902,138221.753303,0
6555,2025-04-01 13:15:00,1869.67,1870.29,1867.91,1867.91,270.5057,2025-04-01 13:15:59.999,505661.941179,1958,137.9302,257836.38201,0
6556,2025-04-01 13:16:00,1867.91,1868.25,1866.87,1867.83,151.3428,2025-04-01 13:16:59.999,282655.966684,1180,55.9538,104494.433563,0
6557,2025-04-01 13:17:00,1867.84,1868.97,1867.84,1868.36,121.0633,2025-04-01 13:17:59.999,226189.569481,1135,77.1087,144059.995557,0
6558,2025-04-01 13:18:00,1868.36,1869.27,1868.36,1869.27,104.0042,2025-04-01 13:18:59.999,194363.411376,704,79.9573,149424.784687,0
6559,2025-04-01 13:19:00,1869.27,1870.7,1868.52,1870.69,220.4116,2025-04-01 13:19:59.999,412051.634225,1622,134.0861,250678.14572,0
6560,2025-04-01 13:20:00,1870.7,1872.3,1870.69,1872.06,184.6126,2025-04-01 13:20:59.999,345507.899614,1120,131.447,245989.243104,0
6561,2025-04-01 13:21:00,1872.06,1872.06,1870.95,1871.51,179.3663,2025-04-01 13:21:59.999,335705.591035,1423,84.7712,158660.694848,0
6562,2025-04-01 13:22:00,1871.51,1872.01,1871.08,1871.2,104.1182,2025-04-01 13:22:59.999,194871.01925,918,45.3944,84962.640247,0
6563,2025-04-01 13:23:00,1871.2,1874.53,1871.2,1873.56,243.9959,2025-04-01 13:23:59.999,457083.110035,1707,157.8633,295684.527842,0
6564,2025-04-01 13:24:00,1873.57,1873.57,1872.51,1872.72,137.7346,2025-04-01 13:24:59.999,257978.378071,970,39.9061,74735.827447,0
6565,2025-04-01 13:25:00,1872.72,1873.96,1872.41,1873.96,164.4216,2025-04-01 13:25:59.999,307985.174408,1241,78.8422,147684.299874,0
6566,2025-04-01 13:26:00,1873.97,1874.53,1872.99,1873.74,155.2788,2025-04-01 13:26:59.999,290964.397375,1066,68.8283,128956.231426,0
6567,2025-04-01 13:27:00,1873.73,1873.98,1872.72,1872.72,219.662,2025-04-01 13:27:59.999,411511.651331,1005,87.6157,164125.638576,0
6568,2025-04-01 13:28:00,1872.72,1874.12,1871.99,1873.12,272.7669,2025-04-01 13:28:59.999,510930.794849,1788,149.5236,280053.99977,0
6569,2025-04-01 13:29:00,1873.12,1874.25,1873.11,1874.09,216.8494,2025-04-01 13:29:59.999,406286.40155,1132,103.056,193076.071913,0
6570,2025-04-01 13:30:00,1874.09,1874.25,1868.4,1868.4,551.0841,2025-04-01 13:30:59.999,1031020.779855,1874,166.555,311747.811058,0
6571,2025-04-01 13:31:00,1868.4,1871.88,1868.4,1871.87,356.5499,2025-04-01 13:31:59.999,666941.281304,2765,239.8133,448562.34625,0
6572,2025-04-01 13:32:00,1871.88,1878.75,1871.12,1873.56,1298.9775,2025-04-01 13:32:59.999,2436522.746323,5869,751.69,1409874.153961,0
6573,2025-04-01 13:33:00,1873.56,1877.95,1873.02,1873.03,597.6175,2025-04-01 13:33:59.999,1121017.708835,3835,336.9189,631958.802396,0
6574,2025-04-01 13:34:00,1873.03,1873.2,1870.18,1870.18,492.0309,2025-04-01 13:34:59.999,920860.806573,2855,222.3977,416195.171405,0
6575,2025-04-01 13:35:00,1870.18,1871.74,1864.24,1867.02,863.9436,2025-04-01 13:35:59.999,1613567.377069,5205,324.7568,606616.987792,0
6576,2025-04-01 13:36:00,1867.01,1868.5,1865.65,1868.12,687.1842,2025-04-01 13:36:59.999,1282885.877414,4534,399.1478,745115.690677,0
6577,2025-04-01 13:37:00,1868.12,1869.5,1864.63,1864.72,430.5612,2025-04-01 13:37:59.999,804051.456351,2767,242.9722,453788.807541,0
6578,2025-04-01 13:38:00,1864.72,1868.33,1864.72,1867.0,280.2518,2025-04-01 13:38:59.999,523267.408376,2356,170.0321,317424.158347,0
6579,2025-04-01 13:39:00,1867.0,1872.23,1866.95,1872.23,304.8192,2025-04-01 13:39:59.999,569836.604019,2846,221.5632,414234.021844,0
6580,2025-04-01 13:40:00,1872.23,1877.61,1872.01,1876.82,955.8837,2025-04-01 13:40:59.999,1792688.754797,4471,530.7297,995387.208451,0
6581,2025-04-01 13:41:00,1876.83,1877.79,1875.31,1875.92,584.5533,2025-04-01 13:41:59.999,1096785.693842,3155,360.07,675607.935619,0
6582,2025-04-01 13:42:00,1875.91,1876.04,1873.86,1874.07,425.8791,2025-04-01 13:42:59.999,798549.728027,2157,137.104,257059.554809,0
6583,2025-04-01 13:43:00,1874.07,1874.32,1870.6,1873.73,411.4686,2025-04-01 13:43:59.999,770535.976169,3287,158.3807,296569.582738,0
6584,2025-04-01 13:44:00,1873.74,1876.93,1873.74,1875.44,311.6068,2025-04-01 13:44:59.999,584512.104393,2137,152.9096,286801.510338,0
6585,2025-04-01 13:45:00,1875.43,1877.2,1873.99,1874.7,331.2466,2025-04-01 13:45:59.999,621274.102033,2809,152.1278,285303.414892,0
6586,2025-04-01 13:46:00,1874.71,1876.0,1872.76,1872.76,347.3168,2025-04-01 13:46:59.999,651062.985819,2863,163.9081,307258.298025,0
6587,2025-04-01 13:47:00,1872.77,1878.78,1872.76,1878.54,422.7515,2025-04-01 13:47:59.999,793166.032156,2708,262.5654,492656.037477,0
6588,2025-04-01 13:48:00,1878.55,1881.72,1878.43,1880.25,689.34,2025-04-01 13:48:59.999,1296361.403399,3606,350.4446,658976.101606,0
6589,2025-04-01 13:49:00,1880.26,1880.73,1878.44,1878.78,520.0178,2025-04-01 13:49:59.999,977512.868316,2975,232.4513,436957.461782,0
6590,2025-04-01 13:50:00,1878.78,1880.88,1877.54,1879.55,423.196,2025-04-01 13:50:59.999,795283.092514,3179,193.6815,363942.599596,0
6591,2025-04-01 13:51:00,1879.55,1879.55,1876.21,1876.79,388.5218,2025-04-01 13:51:59.999,729753.76702,2810,172.6993,324366.372145,0
6592,2025-04-01 13:52:00,1876.79,1877.81,1874.64,1874.64,372.2332,2025-04-01 13:52:59.999,698443.418104,2368,157.7294,295963.009519,0
6593,2025-04-01 13:53:00,1874.61,1876.54,1874.32,1875.76,275.0084,2025-04-01 13:53:59.999,515731.719809,2199,107.3906,201382.470467,0
6594,2025-04-01 13:54:00,1875.78,1876.42,1874.19,1874.61,212.1534,2025-04-01 13:54:59.999,397825.241458,1638,79.0032,148147.266484,0
6595,2025-04-01 13:55:00,1874.6,1875.46,1872.22,1872.37,288.6369,2025-04-01 13:55:59.999,540838.38997,1720,81.9764,153590.628397,0
6596,2025-04-01 13:56:00,1872.37,1872.37,1871.04,1871.46,359.8232,2025-04-01 13:56:59.999,673457.994357,1742,199.6726,373701.158218,0
6597,2025-04-01 13:57:00,1871.47,1872.33,1869.81,1871.38,323.3039,2025-04-01 13:57:59.999,604909.677689,1995,132.6874,248201.64513,0
6598,2025-04-01 13:58:00,1871.38,1873.4,1871.38,1873.4,298.1379,2025-04-01 13:58:59.999,558182.58224,1627,108.232,202639.131291,0
6599,2025-04-01 13:59:00,1873.41,1875.0,1871.84,1871.84,541.8236,2025-04-01 13:59:59.999,1015329.749003,1889,219.087,410601.513359,0
6600,2025-04-01 14:00:00,1871.94,1875.47,1868.74,1870.08,3170.8638,2025-04-01 14:00:59.999,5935898.059661,9356,1607.3479,3009210.614955,0
6601,2025-04-01 14:01:00,1870.07,1870.9,1863.85,1864.42,1250.9016,2025-04-01 14:01:59.999,2335825.518984,5467,413.9418,772771.345606,0
6602,2025-04-01 14:02:00,1864.42,1865.89,1861.86,1865.86,1212.857,2025-04-01 14:02:59.999,2260524.859079,5380,501.7887,935119.136286,0
6603,2025-04-01 14:03:00,1865.85,1868.5,1863.63,1867.6,490.7256,2025-04-01 14:03:59.999,915553.396638,2751,197.0351,367567.884179,0
6604,2025-04-01 14:04:00,1867.61,1867.89,1864.52,1865.0,402.5005,2025-04-01 14:04:59.999,751140.960867,2236,163.8103,305716.20249,0
6605,2025-04-01 14:05:00,1865.01,1866.83,1862.79,1864.5,575.3535,2025-04-01 14:05:59.999,1072907.49337,4234,231.1528,431009.291361,0
6606,2025-04-01 14:06:00,1864.51,1864.82,1860.0,1860.29,907.1643,2025-04-01 14:06:59.999,1689726.695111,4613,331.0285,616455.538614,0
6607,2025-04-01 14:07:00,1860.29,1860.29,1855.71,1857.2,1491.4314,2025-04-01 14:07:59.999,2770465.444025,7248,596.5226,1107993.441685,0
6608,2025-04-01 14:08:00,1857.19,1859.2,1856.6,1857.48,813.4261,2025-04-01 14:08:59.999,1511331.919099,4844,433.1191,804715.872319,0
6609,2025-04-01 14:09:00,1857.48,1860.73,1857.11,1860.13,887.8376,2025-04-01 14:09:59.999,1650854.240496,4484,464.0523,862842.984112,0
6610,2025-04-01 14:10:00,1860.12,1860.72,1851.82,1852.72,1868.3447,2025-04-01 14:10:59.999,3466444.309253,8826,674.1348,1250809.530799,0
6611,2025-04-01 14:11:00,1852.71,1853.81,1848.75,1852.7,2213.6882,2025-04-01 14:11:59.999,4097988.436018,8518,870.6232,1611627.108729,0
6612,2025-04-01 14:12:00,1852.7,1853.41,1847.45,1847.76,1167.9609,2025-04-01 14:12:59.999,2161459.625181,4780,529.2419,979403.061033,0
6613,2025-04-01 14:13:00,1847.77,1849.7,1842.68,1848.91,2956.5198,2025-04-01 14:13:59.999,5457013.838145,5855,564.0214,1041641.151477,0
6614,2025-04-01 14:14:00,1848.92,1850.71,1847.61,1850.18,629.3097,2025-04-01 14:14:59.999,1164002.755326,2109,422.9273,782299.068017,0
6615,2025-04-01 14:15:00,1850.2,1854.43,1849.84,1851.55,901.3725,2025-04-01 14:15:59.999,1669265.996945,4005,433.826,803565.160523,0
6616,2025-04-01 14:16:00,1851.54,1852.77,1850.35,1852.3,469.5818,2025-04-01 14:16:59.999,869518.470041,2735,240.8741,446041.9194,0
6617,2025-04-01 14:17:00,1852.3,1854.38,1851.78,1853.54,349.0118,2025-04-01 14:17:59.999,646726.205511,2619,165.7925,307188.019372,0
6618,2025-04-01 14:18:00,1853.53,1853.53,1847.01,1847.08,662.7423,2025-04-01 14:18:59.999,1226279.733779,3236,148.6914,275163.801103,0
6619,2025-04-01 14:19:00,1847.09,1848.96,1845.82,1848.17,491.8132,2025-04-01 14:19:59.999,908510.988178,3499,227.7057,420613.962336,0
6620,2025-04-01 14:20:00,1848.16,1849.11,1844.71,1846.65,634.9979,2025-04-01 14:20:59.999,1172696.224763,3751,286.9174,529832.709443,0
6621,2025-04-01 14:21:00,1846.64,1846.64,1842.42,1846.26,1095.9319,2025-04-01 14:21:59.999,2021103.018729,4663,323.687,596900.102567,0
6622,2025-04-01 14:22:00,1846.26,1852.14,1846.26,1852.14,592.634,2025-04-01 14:22:59.999,1096251.991682,3538,376.5793,696475.293131,0
6623,2025-04-01 14:23:00,1852.13,1853.1,1850.95,1851.67,707.779,2025-04-01 14:23:59.999,1310833.759237,3367,418.2697,774644.675858,0
6624,2025-04-01 14:24:00,1851.67,1857.22,1851.0,1855.57,1040.7944,2025-04-01 14:24:59.999,1930780.860794,5092,647.0821,1200356.290994,0
6625,2025-04-01 14:25:00,1855.56,1859.4,1855.5,1858.04,860.1768,2025-04-01 14:25:59.999,1598020.329734,3437,484.354,899768.361158,0
6626,2025-04-01 14:26:00,1858.04,1858.63,1856.75,1858.39,662.5617,2025-04-01 14:26:59.999,1230883.650112,3187,437.8583,813420.301406,0
6627,2025-04-01 14:27:00,1858.39,1858.98,1854.8,1856.09,374.0061,2025-04-01 14:27:59.999,694375.60669,2591,151.0034,280333.357063,0
6628,2025-04-01 14:28:00,1856.09,1858.55,1854.52,1858.55,427.4803,2025-04-01 14:28:59.999,793485.955085,2812,247.9312,460207.108347,0
6629,2025-04-01 14:29:00,1858.55,1859.53,1857.26,1857.27,384.8247,2025-04-01 14:29:59.999,715183.856821,2552,165.0695,306785.838298,0
6630,2025-04-01 14:30:00,1857.26,1861.46,1856.15,1861.35,1093.3655,2025-04-01 14:30:59.999,2033130.957482,3708,795.3277,1479059.911944,0
6631,2025-04-01 14:31:00,1861.35,1863.45,1860.81,1862.29,918.0159,2025-04-01 14:31:59.999,1709539.377486,3680,602.8187,1122526.247768,0
6632,2025-04-01 14:32:00,1862.29,1866.1,1862.29,1865.02,986.0295,2025-04-01 14:32:59.999,1838578.05282,4017,601.7421,1121994.131354,0
6633,2025-04-01 14:33:00,1865.05,1865.66,1862.12,1862.8,456.8289,2025-04-01 14:33:59.999,851596.176175,2903,172.9376,322396.190623,0
6634,2025-04-01 14:34:00,1862.8,1864.65,1862.08,1864.19,210.8927,2025-04-01 14:34:59.999,392912.508431,2079,108.8962,202873.560772,0
6635,2025-04-01 14:35:00,1864.2,1865.99,1863.05,1864.15,297.0644,2025-04-01 14:35:59.999,553927.628059,2419,125.7638,234502.132331,0
6636,2025-04-01 14:36:00,1864.13,1865.76,1863.46,1865.52,357.1919,2025-04-01 14:36:59.999,666100.986995,2183,182.9905,341220.679903,0
6637,2025-04-01 14:37:00,1865.51,1866.23,1864.28,1865.18,359.4983,2025-04-01 14:37:59.999,670513.605548,2613,110.6243,206324.319069,0
6638,2025-04-01 14:38:00,1865.18,1872.17,1864.47,1871.06,2178.1342,2025-04-01 14:38:59.999,4072203.364404,5792,1551.3072,2899862.922252,0
6639,2025-04-01 14:39:00,1871.06,1875.53,1870.42,1871.24,1218.2286,2025-04-01 14:39:59.999,2282190.833094,4609,505.4794,947010.546854,0
6640,2025-04-01 14:40:00,1871.23,1871.29,1868.4,1869.23,615.2419,2025-04-01 14:40:59.999,1150290.041735,2922,238.9066,446647.93202,0
6641,2025-04-01 14:41:00,1869.24,1870.51,1868.56,1870.5,497.2502,2025-04-01 14:41:59.999,929650.89063,3099,271.1432,506902.186984,0
6642,2025-04-01 14:42:00,1870.51,1872.95,1869.56,1872.01,1007.5936,2025-04-01 14:42:59.999,1885532.473994,2659,796.0632,1489535.373459,0
6643,2025-04-01 14:43:00,1872.01,1875.52,1872.01,1874.78,817.6993,2025-04-01 14:43:59.999,1532423.855925,2704,522.9619,980030.861927,0
6644,2025-04-01 14:44:00,1874.77,1874.77,1870.9,1871.09,381.9838,2025-04-01 14:44:59.999,715248.33873,2058,146.9979,275238.16301,0
6645,2025-04-01 14:45:00,1871.09,1872.01,1868.5,1868.69,442.559,2025-04-01 14:45:59.999,827549.871847,2122,123.7571,231378.772191,0
6646,2025-04-01 14:46:00,1868.69,1871.0,1868.69,1868.98,521.5874,2025-04-01 14:46:59.999,975143.532347,2497,188.0981,351647.635915,0
6647,2025-04-01 14:47:00,1868.98,1871.45,1868.74,1871.06,342.1981,2025-04-01 14:47:59.999,640035.871954,2076,173.0498,323638.400788,0
6648,2025-04-01 14:48:00,1871.06,1871.45,1868.68,1871.09,258.3011,2025-04-01 14:48:59.999,483071.247403,2183,127.1463,237763.61306,0
6649,2025-04-01 14:49:00,1871.09,1872.99,1870.71,1872.46,328.3027,2025-04-01 14:49:59.999,614591.940226,1610,141.3042,264509.656637,0
6650,2025-04-01 14:50:00,1872.46,1874.15,1872.46,1874.12,354.5456,2025-04-01 14:50:59.999,664230.80607,2114,183.4532,343676.670206,0
6651,2025-04-01 14:51:00,1874.12,1880.2,1874.11,1878.55,2827.9648,2025-04-01 14:51:59.999,5311864.91912,6480,1402.0751,2633464.619881,0
6652,2025-04-01 14:52:00,1878.54,1886.41,1878.54,1884.7,1928.3701,2025-04-01 14:52:59.999,3631752.927352,6535,1154.1365,2173326.436544,0
6653,2025-04-01 14:53:00,1884.71,1885.27,1882.43,1883.69,725.5162,2025-04-01 14:53:59.999,1366736.350166,3079,330.7653,623028.745131,0
6654,2025-04-01 14:54:00,1883.67,1887.93,1882.31,1887.28,618.3124,2025-04-01 14:54:59.999,1165419.047546,3692,293.5093,553299.00307,0
6655,2025-04-01 14:55:00,1887.28,1889.0,1885.81,1885.81,1197.2686,2025-04-01 14:55:59.999,2259419.965426,3244,723.5315,1365513.266241,0
6656,2025-04-01 14:56:00,1885.81,1886.33,1881.53,1881.53,620.1952,2025-04-01 14:56:59.999,1168516.607216,2466,235.2541,443447.662905,0
6657,2025-04-01 14:57:00,1881.54,1882.15,1879.71,1880.98,612.2569,2025-04-01 14:57:59.999,1151803.895324,3202,264.4065,497375.045044,0
6658,2025-04-01 14:58:00,1880.97,1881.56,1879.78,1881.5,313.1064,2025-04-01 14:58:59.999,588753.314579,1618,133.2818,250618.222927,0
6659,2025-04-01 14:59:00,1881.49,1884.56,1881.49,1882.53,685.8003,2025-04-01 14:59:59.999,1291722.960797,2961,343.0108,646011.264713,0
6660,2025-04-01 15:00:00,1882.53,1891.86,1882.53,1891.26,2137.3546,2025-04-01 15:00:59.999,4034963.615553,7890,1417.7969,2676961.752625,0
6661,2025-04-01 15:01:00,1891.35,1892.56,1885.62,1887.1,1186.5156,2025-04-01 15:01:59.999,2241262.496815,4544,413.1514,780410.534863,0
6662,2025-04-01 15:02:00,1887.1,1888.99,1886.31,1887.48,469.1514,2025-04-01 15:02:59.999,885608.304835,3248,253.7627,479007.44369,0
6663,2025-04-01 15:03:00,1887.48,1891.6,1887.3,1891.47,855.0445,2025-04-01 15:03:59.999,1616208.208956,4017,530.8327,1003285.745777,0
6664,2025-04-01 15:04:00,1891.47,1892.01,1888.01,1888.01,843.5572,2025-04-01 15:04:59.999,1594406.898812,3429,338.759,640346.294166,0
6665,2025-04-01 15:05:00,1888.01,1889.9,1886.71,1886.71,468.9778,2025-04-01 15:05:59.999,885579.70098,2872,170.041,321132.115105,0
6666,2025-04-01 15:06:00,1886.72,1888.0,1886.17,1887.15,644.1617,2025-04-01 15:06:59.999,1215469.328793,2460,344.0718,649258.031145,0
6667,2025-04-01 15:07:00,1887.14,1888.76,1886.82,1887.08,567.1615,2025-04-01 15:07:59.999,1070622.846555,2656,203.7729,384662.128616,0
6668,2025-04-01 15:08:00,1887.08,1891.14,1886.78,1891.13,390.8393,2025-04-01 15:08:59.999,738459.24346,2371,191.9216,362637.799241,0
6669,2025-04-01 15:09:00,1891.14,1891.36,1889.09,1890.77,491.8755,2025-04-01 15:09:59.999,929790.162352,2903,222.3758,420321.048512,0
6670,2025-04-01 15:10:00,1890.77,1890.78,1888.59,1889.18,391.9629,2025-04-01 15:10:59.999,740614.473995,2347,122.4005,231260.873784,0
6671,2025-04-01 15:11:00,1889.18,1897.32,1888.07,1888.5,3100.4932,2025-04-01 15:11:59.999,5866927.402929,9409,1396.2585,2642664.36946,0
6672,2025-04-01 15:12:00,1888.5,1891.63,1887.51,1890.1,1372.996,2025-04-01 15:12:59.999,2594970.044784,4991,514.3151,972058.829678,0
6673,2025-04-01 15:13:00,1890.11,1893.43,1889.82,1893.24,840.2946,2025-04-01 15:13:59.999,1589368.124874,2771,487.9714,923037.739334,0
6674,2025-04-01 15:14:00,1893.24,1910.83,1892.77,1903.99,6192.751,2025-04-01 15:14:59.999,11783012.271465,12860,3857.0561,7337266.47872,0
6675,2025-04-01 15:15:00,1903.99,1916.66,1900.22,1908.8,6492.4694,2025-04-01 15:15:59.999,12394538.116275,16982,3724.896,7110147.520852,0
6676,2025-04-01 15:16:00,1908.8,1914.05,1906.8,1911.39,2136.2777,2025-04-01 15:16:59.999,4081030.905433,8686,1223.0069,2336021.330153,0
6677,2025-04-01 15:17:00,1911.4,1920.76,1911.4,1918.81,6901.1696,2025-04-01 15:17:59.999,13231588.734024,14278,2893.0487,5546110.20195,0
6678,2025-04-01 15:18:00,1918.82,1927.8,1917.72,1918.89,5071.8228,2025-04-01 15:18:59.999,9751993.723445,15606,2732.1331,5252747.511668,0
6679,2025-04-01 15:19:00,1918.89,1919.1,1912.0,1912.47,1506.5736,2025-04-01 15:19:59.999,2885122.746,5827,551.4874,1056016.517586,0
6680,2025-04-01 15:20:00,1912.46,1914.57,1910.05,1910.56,1180.3476,2025-04-01 15:20:59.999,2256576.045106,5716,603.6644,1154135.392368,0
6681,2025-04-01 15:21:00,1910.57,1916.0,1910.56,1914.48,1998.8284,2025-04-01 15:21:59.999,3824530.013486,5947,771.6981,1476570.149407,0
6682,2025-04-01 15:22:00,1914.48,1916.59,1913.56,1913.64,958.8913,2025-04-01 15:22:59.999,1836064.509991,3880,395.3409,756964.854579,0
6683,2025-04-01 15:23:00,1913.65,1915.6,1911.55,1912.46,748.4929,2025-04-01 15:23:59.999,1432379.576737,3949,313.6108,600146.59693,0
6684,2025-04-01 15:24:00,1912.46,1915.0,1911.7,1914.03,879.418,2025-04-01 15:24:59.999,1682927.246626,3473,429.2081,821285.489766,0
6685,2025-04-01 15:25:00,1914.03,1917.27,1913.4,1913.4,1083.8631,2025-04-01 15:25:59.999,2075931.252479,4206,320.3399,613651.620864,0
6686,2025-04-01 15:26:00,1913.4,1914.65,1912.56,1914.26,330.6163,2025-04-01 15:26:59.999,632712.658543,2529,151.2924,289525.33094,0
6687,2025-04-01 15:27:00,1914.25,1915.31,1913.19,1913.85,414.4565,2025-04-01 15:27:59.999,793388.163776,3115,194.1995,371754.124314,0
6688,2025-04-01 15:28:00,1913.86,1916.38,1912.32,1913.19,329.1114,2025-04-01 15:28:59.999,630029.477123,2633,164.2912,314552.302325,0
6689,2025-04-01 15:29:00,1913.19,1913.72,1909.54,1910.93,681.3651,2025-04-01 15:29:59.999,1302076.038864,3127,325.1681,621388.451051,0
6690,2025-04-01 15:30:00,1910.93,1913.71,1910.73,1911.9,442.5283,2025-04-01 15:30:59.999,846210.938585,3424,215.2651,411594.771651,0
6691,2025-04-01 15:31:00,1911.9,1913.04,1908.92,1911.91,898.1785,2025-04-01 15:31:59.999,1716310.386017,4030,380.4532,726950.816388,0
6692,2025-04-01 15:32:00,1911.91,1914.32,1911.86,1913.56,508.4174,2025-04-01 15:32:59.999,972755.100361,3463,264.1328,505308.055227,0
6693,2025-04-01 15:33:00,1913.55,1914.58,1911.14,1914.58,1161.1858,2025-04-01 15:33:59.999,2220909.469098,3511,364.2322,696713.102495,0
6694,2025-04-01 15:34:00,1914.58,1915.47,1913.0,1914.2,490.5383,2025-04-01 15:34:59.999,938925.523938,3194,255.3557,488766.621747,0
6695,2025-04-01 15:35:00,1914.2,1914.73,1911.36,1912.89,678.8523,2025-04-01 15:35:59.999,1298731.157553,3568,211.1619,403938.515309,0
6696,2025-04-01 15:36:00,1912.89,1913.87,1911.15,1913.86,455.3404,2025-04-01 15:36:59.999,870847.817277,2447,243.8009,466252.704547,0
6697,2025-04-01 15:37:00,1913.86,1920.86,1913.75,1917.81,2311.4082,2025-04-01 15:37:59.999,4433445.74992,7053,1642.4632,3150443.109853,0
6698,2025-04-01 15:38:00,1917.81,1920.54,1917.67,1919.23,528.2745,2025-04-01 15:38:59.999,1014057.706645,2652,301.1363,578071.509647,0
6699,2025-04-01 15:39:00,1919.22,1919.51,1917.18,1919.51,623.3657,2025-04-01 15:39:59.999,1195680.279267,3048,327.2924,627765.916768,0
6700,2025-04-01 15:40:00,1919.51,1920.24,1917.92,1918.14,620.2283,2025-04-01 15:40:59.999,1190436.739734,3251,346.6895,665467.336717,0
6701,2025-04-01 15:41:00,1918.13,1918.13,1916.19,1917.37,1105.2431,2025-04-01 15:41:59.999,2118810.576559,3476,279.5865,535974.023287,0
6702,2025-04-01 15:42:00,1917.38,1917.72,1915.1,1916.91,380.7383,2025-04-01 15:42:59.999,729697.132819,2965,159.6129,305935.525193,0
6703,2025-04-01 15:43:00,1916.9,1921.0,1916.11,1920.84,446.8351,2025-04-01 15:43:59.999,857147.322529,2339,308.3368,591540.080144,0
6704,2025-04-01 15:44:00,1920.83,1921.13,1919.59,1920.31,368.5092,2025-04-01 15:44:59.999,707678.568455,1765,217.4112,417511.776032,0
6705,2025-04-01 15:45:00,1920.31,1927.9,1920.01,1925.89,1765.8118,2025-04-01 15:45:59.999,3397643.389172,6424,1269.7049,2442889.454088,0
6706,2025-04-01 15:46:00,1925.9,1927.1,1924.17,1924.7,1007.2577,2025-04-01 15:46:59.999,1939773.344888,3616,597.1009,1149958.440825,0
6707,2025-04-01 15:47:00,1924.71,1925.61,1922.59,1923.16,604.3947,2025-04-01 15:47:59.999,1162709.602633,2882,291.6297,561012.11744,0
6708,2025-04-01 15:48:00,1923.15,1923.77,1921.6,1923.15,505.6838,2025-04-01 15:48:59.999,972304.858249,2378,222.7975,428327.086441,0
6709,2025-04-01 15:49:00,1923.15,1924.28,1922.01,1922.88,528.2269,2025-04-01 15:49:59.999,1015811.849806,2620,189.2643,364021.796017,0
6710,2025-04-01 15:50:00,1922.88,1925.11,1922.88,1924.13,456.1324,2025-04-01 15:50:59.999,877717.344119,2884,230.773,444056.193949,0
6711,2025-04-01 15:51:00,1924.12,1924.48,1920.29,1920.54,613.1642,2025-04-01 15:51:59.999,1178438.283199,3167,147.6296,283712.363608,0
6712,2025-04-01 15:52:00,1920.53,1921.92,1920.41,1920.46,319.392,2025-04-01 15:52:59.999,613522.945766,1985,140.5616,270007.86161,0
6713,2025-04-01 15:53:00,1920.47,1923.86,1920.46,1922.7,554.8401,2025-04-01 15:53:59.999,1066725.628749,2561,418.5173,804645.312237,0
6714,2025-04-01 15:54:00,1922.71,1922.71,1919.8,1920.39,503.0315,2025-04-01 15:54:59.999,966282.977989,1925,160.9507,309175.244634,0
6715,2025-04-01 15:55:00,1920.39,1922.54,1920.39,1921.94,238.0883,2025-04-01 15:55:59.999,457543.782575,1790,104.4997,200812.628012,0
6716,2025-04-01 15:56:00,1921.95,1923.26,1921.23,1922.2,307.3484,2025-04-01 15:56:59.999,590740.099561,2173,130.4729,250788.620629,0
6717,2025-04-01 15:57:00,1922.2,1922.2,1920.0,1920.4,444.3208,2025-04-01 15:57:59.999,853541.721026,1593,67.8826,130387.357362,0
6718,2025-04-01 15:58:00,1920.4,1921.45,1919.47,1919.8,419.5164,2025-04-01 15:58:59.999,805594.131554,1769,129.8007,249248.01523,0
6719,2025-04-01 15:59:00,1919.81,1920.23,1918.04,1918.58,296.6288,2025-04-01 15:59:59.999,569369.093296,1419,63.5867,122035.358774,0
6720,2025-04-01 16:00:00,1918.59,1920.9,1918.51,1919.16,718.0109,2025-04-01 16:00:59.999,1378324.153397,3577,303.3596,582307.632838,0
6721,2025-04-01 16:01:00,1919.15,1923.27,1919.15,1923.27,307.3318,2025-04-01 16:01:59.999,590581.617052,1779,214.1528,411552.509707,0
6722,2025-04-01 16:02:00,1923.26,1924.17,1920.22,1920.49,530.2678,2025-04-01 16:02:59.999,1019759.517032,2566,251.5157,483691.085253,0
6723,2025-04-01 16:03:00,1920.48,1920.92,1918.98,1919.96,385.448,2025-04-01 16:03:59.999,740101.271176,2505,201.3032,386521.047784,0
6724,2025-04-01 16:04:00,1919.95,1920.93,1919.04,1920.13,261.0046,2025-04-01 16:04:59.999,501134.246807,1915,142.5158,273619.834577,0
6725,2025-04-01 16:05:00,1920.14,1921.0,1916.62,1917.19,427.5807,2025-04-01 16:05:59.999,820265.266705,2881,84.0201,161214.023891,0
6726,2025-04-01 16:06:00,1917.2,1917.93,1914.57,1917.59,796.7341,2025-04-01 16:06:59.999,1526582.827796,3197,326.6106,625774.158293,0
6727,2025-04-01 16:07:00,1917.59,1918.58,1917.0,1917.81,266.8811,2025-04-01 16:07:59.999,511794.875555,1959,166.0647,318462.706602,0
6728,2025-04-01 16:08:00,1917.81,1920.76,1917.74,1920.04,332.2821,2025-04-01 16:08:59.999,637869.916287,2218,220.2006,422729.455678,0
6729,2025-04-01 16:09:00,1920.03,1920.28,1917.73,1918.02,281.0155,2025-04-01 16:09:59.999,539261.266715,1277,79.6682,152848.144464,0
6730,2025-04-01 16:10:00,1918.01,1918.6,1917.73,1918.44,253.8353,2025-04-01 16:10:59.999,486916.464003,1487,116.7458,223943.782477,0
6731,2025-04-01 16:11:00,1918.43,1918.43,1914.57,1915.58,505.012,2025-04-01 16:11:59.999,967570.173969,2441,111.3271,213262.732715,0
6732,2025-04-01 16:12:00,1915.57,1916.74,1914.33,1916.74,334.2081,2025-04-01 16:12:59.999,640095.7038,2064,172.8203,331016.665741,0
6733,2025-04-01 16:13:00,1916.74,1917.1,1915.57,1916.33,163.9385,2025-04-01 16:13:59.999,314202.736551,1651,82.036,157223.983226,0
6734,2025-04-01 16:14:00,1916.33,1916.34,1914.35,1915.58,394.0374,2025-04-01 16:14:59.999,754571.829583,1383,126.1477,241532.454573,0
6735,2025-04-01 16:15:00,1915.57,1918.29,1915.57,1917.88,562.3475,2025-04-01 16:15:59.999,1078166.598339,2385,384.5477,737183.503536,0
6736,2025-04-01 16:16:00,1917.88,1919.4,1916.98,1917.13,311.984,2025-04-01 16:16:59.999,598454.148189,2516,166.7095,319797.327852,0
6737,2025-04-01 16:17:00,1917.13,1920.28,1916.36,1920.19,752.2316,2025-04-01 16:17:59.999,1443570.619454,2521,531.0063,1019237.267894,0
6738,2025-04-01 16:18:00,1920.19,1920.41,1918.35,1918.55,307.4663,2025-04-01 16:18:59.999,590079.22313,1565,63.905,122643.37654,0
6739,2025-04-01 16:19:00,1918.55,1919.59,1917.19,1918.37,309.8323,2025-04-01 16:19:59.999,594463.97025,1920,153.8129,295106.79972,0
6740,2025-04-01 16:20:00,1918.36,1919.79,1917.1,1919.59,465.1462,2025-04-01 16:20:59.999,892598.941648,1990,356.063,683268.046879,0
6741,2025-04-01 16:21:00,1919.6,1919.83,1915.7,1915.7,335.861,2025-04-01 16:21:59.999,644138.710335,2298,94.1592,180628.924978,0
6742,2025-04-01 16:22:00,1915.7,1915.76,1914.0,1914.01,284.6692,2025-04-01 16:22:59.999,545148.923269,1973,42.6198,81603.22865,0
6743,2025-04-01 16:23:00,1914.0,1914.01,1911.89,1913.48,886.4778,2025-04-01 16:23:59.999,1695939.328046,3039,279.4746,534670.409213,0
6744,2025-04-01 16:24:00,1913.49,1915.58,1913.48,1915.22,274.7041,2025-04-01 16:24:59.999,525983.875231,1805,163.8711,313742.580802,0
6745,2025-04-01 16:25:00,1915.23,1915.73,1913.09,1913.32,226.2863,2025-04-01 16:25:59.999,433222.636683,1564,92.0497,176239.7891,0
6746,2025-04-01 16:26:00,1913.31,1913.9,1912.08,1912.8,273.7497,2025-04-01 16:26:59.999,523611.200589,1581,72.6091,138883.183324,0
6747,2025-04-01 16:27:00,1912.8,1914.28,1912.6,1913.92,257.0326,2025-04-01 16:27:59.999,491782.868609,1572,114.3736,218822.838583,0
6748,2025-04-01 16:28:00,1913.93,1914.58,1911.52,1912.11,251.7129,2025-04-01 16:28:59.999,481375.334397,2163,73.6398,140841.272393,0
6749,2025-04-01 16:29:00,1912.1,1913.86,1911.55,1913.71,231.1173,2025-04-01 16:29:59.999,442071.793299,1588,107.4069,205451.833047,0
6750,2025-04-01 16:30:00,1913.72,1915.4,1912.1,1912.11,570.482,2025-04-01 16:30:59.999,1091906.25031,3539,273.5045,523549.345712,0
6751,2025-04-01 16:31:00,1912.11,1914.96,1912.1,1914.79,173.2113,2025-04-01 16:31:59.999,331548.518203,2279,93.3377,178635.611241,0
6752,2025-04-01 16:32:00,1914.8,1917.59,1914.8,1916.73,278.074,2025-04-01 16:32:59.999,533037.448203,1858,148.4633,284580.249711,0
6753,2025-04-01 16:33:00,1916.73,1918.47,1915.48,1916.58,265.0486,2025-04-01 16:33:59.999,508057.00218,2832,140.141,268634.886057,0
6754,2025-04-01 16:34:00,1916.59,1916.59,1914.15,1915.64,454.0577,2025-04-01 16:34:59.999,869574.733069,2738,141.7279,271422.114054,0
6755,2025-04-01 16:35:00,1915.65,1916.74,1915.32,1916.73,138.5242,2025-04-01 16:35:59.999,265420.683343,2216,79.0014,151370.458843,0
6756,2025-04-01 16:36:00,1916.74,1917.1,1913.56,1914.46,162.2553,2025-04-01 16:36:59.999,310747.741428,1947,42.8868,82134.924876,0
6757,2025-04-01 16:37:00,1914.46,1914.84,1913.23,1913.71,168.0662,2025-04-01 16:37:59.999,321722.649131,1501,52.6256,100730.670064,0
6758,2025-04-01 16:38:00,1913.72,1914.48,1912.27,1912.99,208.9796,2025-04-01 16:38:59.999,399848.62388,1832,88.0107,168398.223627,0
6759,2025-04-01 16:39:00,1913.0,1913.47,1911.34,1912.02,440.8953,2025-04-01 16:39:59.999,843192.949622,2323,72.1162,137905.472433,0
6760,2025-04-01 16:40:00,1912.02,1913.57,1910.82,1913.56,388.4861,2025-04-01 16:40:59.999,742734.670247,1654,264.2747,505260.673011,0
6761,2025-04-01 16:41:00,1913.57,1914.38,1912.56,1914.38,203.8019,2025-04-01 16:41:59.999,389944.420789,1560,68.1266,130362.262733,0
6762,2025-04-01 16:42:00,1914.38,1914.38,1911.53,1911.53,188.6443,2025-04-01 16:42:59.999,360830.039673,1566,35.0581,67045.729361,0
6763,2025-04-01 16:43:00,1911.53,1911.53,1908.31,1909.41,448.3241,2025-04-01 16:43:59.999,856065.416279,2223,250.2002,477746.198359,0
6764,2025-04-01 16:44:00,1909.42,1910.2,1909.03,1909.12,341.4467,2025-04-01 16:44:59.999,651974.937592,1542,90.5285,172872.298317,0
6765,2025-04-01 16:45:00,1909.13,1909.32,1907.53,1908.39,334.296,2025-04-01 16:45:59.999,637923.655007,2120,122.7117,234157.788564,0
6766,2025-04-01 16:46:00,1908.4,1910.51,1908.39,1909.91,313.9046,2025-04-01 16:46:59.999,599464.611941,1552,218.3721,417024.140392,0
6767,2025-04-01 16:47:00,1909.92,1912.0,1909.91,1911.99,262.3798,2025-04-01 16:47:59.999,501402.650269,1472,187.6043,358495.216395,0
6768,2025-04-01 16:48:00,1911.99,1913.57,1911.57,1912.2,553.801,2025-04-01 16:48:59.999,1059040.18696,2092,355.1256,679123.431843,0
6769,2025-04-01 16:49:00,1912.2,1914.3,1912.2,1913.21,205.4656,2025-04-01 16:49:59.999,393145.582104,1278,120.7718,231075.946758,0
6770,2025-04-01 16:50:00,1913.21,1914.73,1912.82,1913.94,372.8752,2025-04-01 16:50:59.999,713590.17028,1600,168.9936,323419.485589,0
6771,2025-04-01 16:51:00,1913.94,1916.29,1913.93,1915.17,246.8611,2025-04-01 16:51:59.999,472793.733983,1930,149.3564,286013.282529,0
6772,2025-04-01 16:52:00,1915.17,1915.89,1914.16,1915.72,155.8078,2025-04-01 16:52:59.999,298419.806795,1224,71.7661,137452.412074,0
6773,2025-04-01 16:53:00,1915.72,1916.74,1914.84,1915.8,158.0864,2025-04-01 16:53:59.999,302884.789924,1439,79.7266,152757.337943,0
6774,2025-04-01 16:54:00,1915.81,1915.81,1914.0,1914.01,192.1973,2025-04-01 16:54:59.999,367991.892889,1161,43.2287,82769.47014,0
6775,2025-04-01 16:55:00,1914.0,1914.8,1913.0,1913.0,129.2434,2025-04-01 16:55:59.999,247369.933755,1145,43.7604,83765.469183,0
6776,2025-04-01 16:56:00,1912.93,1914.59,1912.93,1914.52,176.6713,2025-04-01 16:56:59.999,338148.411725,1157,89.7708,171807.01541,0
6777,2025-04-01 16:57:00,1914.53,1916.1,1914.27,1915.73,234.4989,2025-04-01 16:57:59.999,449150.093955,1108,132.5362,253888.846574,0
6778,2025-04-01 16:58:00,1915.72,1917.18,1915.15,1917.18,168.4198,2025-04-01 16:58:59.999,322696.21705,1009,92.6277,177507.137184,0
6779,2025-04-01 16:59:00,1917.19,1917.19,1915.3,1915.8,253.4494,2025-04-01 16:59:59.999,485675.044283,2652,69.9698,134054.623852,0
6780,2025-04-01 17:00:00,1915.79,1917.58,1915.1,1917.58,476.9237,2025-04-01 17:00:59.999,913617.369028,2567,235.2489,450618.177697,0
6781,2025-04-01 17:01:00,1917.58,1917.59,1915.72,1917.24,215.733,2025-04-01 17:01:59.999,413493.312632,1535,74.5817,142933.172312,0
6782,2025-04-01 17:02:00,1917.25,1918.74,1917.24,1917.69,266.511,2025-04-01 17:02:59.999,511130.766896,1785,192.6696,369503.953876,0
6783,2025-04-01 17:03:00,1917.68,1920.06,1917.43,1918.62,506.4503,2025-04-01 17:03:59.999,971778.522395,2411,302.8169,581100.664742,0
6784,2025-04-01 17:04:00,1918.62,1919.37,1918.41,1918.41,184.5813,2025-04-01 17:04:59.999,354180.834061,1339,73.6522,141324.632845,0
6785,2025-04-01 17:05:00,1918.42,1918.42,1917.0,1917.0,139.0129,2025-04-01 17:05:59.999,266587.678896,1332,32.363,62059.327724,0
6786,2025-04-01 17:06:00,1917.01,1917.01,1913.93,1913.93,203.4055,2025-04-01 17:06:59.999,389590.182399,1662,48.8323,93521.784311,0
6787,2025-04-01 17:07:00,1913.93,1917.53,1913.93,1917.18,87.1459,2025-04-01 17:07:59.999,166962.672114,1555,59.8026,114569.00045,0
6788,2025-04-01 17:08:00,1917.18,1918.4,1916.75,1918.39,143.3952,2025-04-01 17:08:59.999,274950.306754,1515,86.0085,164919.190844,0
6789,2025-04-01 17:09:00,1918.39,1919.0,1917.05,1917.59,148.7177,2025-04-01 17:09:59.999,285292.665923,1147,66.0839,126768.196815,0
6790,2025-04-01 17:10:00,1917.58,1919.0,1916.36,1918.18,233.5892,2025-04-01 17:10:59.999,447962.577383,2374,153.1694,293722.287901,0
6791,2025-04-01 17:11:00,1918.17,1919.6,1917.98,1919.6,369.3727,2025-04-01 17:11:59.999,708837.586144,1557,259.5185,498023.531895,0
6792,2025-04-01 17:12:00,1919.59,1919.75,1917.83,1917.83,99.0474,2025-04-01 17:12:59.999,190094.212199,930,42.094,80795.938688,0
6793,2025-04-01 17:13:00,1917.83,1918.12,1916.82,1917.74,107.1063,2025-04-01 17:13:59.999,205384.333477,1174,45.9548,88112.692839,0
6794,2025-04-01 17:14:00,1917.74,1918.75,1917.65,1918.75,94.6772,2025-04-01 17:14:59.999,181608.809606,981,44.43,85229.466021,0
6795,2025-04-01 17:15:00,1918.74,1920.54,1918.74,1920.54,209.3587,2025-04-01 17:15:59.999,401906.619207,1361,157.5332,302414.903985,0
6796,2025-04-01 17:16:00,1920.54,1921.15,1919.74,1919.98,200.8108,2025-04-01 17:16:59.999,385656.837784,1841,113.7564,218473.126375,0
6797,2025-04-01 17:17:00,1919.98,1919.98,1917.28,1917.54,323.4555,2025-04-01 17:17:59.999,620436.060005,1590,115.5798,221680.407959,0
6798,2025-04-01 17:18:00,1917.53,1918.0,1916.2,1916.56,234.0337,2025-04-01 17:18:59.999,448693.81276,1545,74.9393,143670.981857,0
6799,2025-04-01 17:19:00,1916.55,1917.42,1915.11,1916.7,356.3971,2025-04-01 17:19:59.999,682933.412576,1453,269.0767,515595.789448,0
6800,2025-04-01 17:20:00,1916.69,1916.74,1915.47,1916.73,212.0086,2025-04-01 17:20:59.999,406222.635654,1300,76.3139,146215.683007,0
6801,2025-04-01 17:21:00,1916.73,1916.74,1915.0,1915.58,184.3551,2025-04-01 17:21:59.999,353170.979306,1370,29.8758,57224.958233,0
6802,2025-04-01 17:22:00,1915.57,1915.58,1914.72,1915.12,84.6916,2025-04-01 17:22:59.999,162198.260625,835,28.205,54011.872966,0
6803,2025-04-01 17:23:00,1915.13,1916.22,1914.89,1915.87,115.8178,2025-04-01 17:23:59.999,221863.490718,1595,59.4132,113808.637328,0
6804,2025-04-01 17:24:00,1915.87,1917.1,1915.72,1916.91,108.7236,2025-04-01 17:24:59.999,208342.686747,855,57.4911,110167.696693,0
6805,2025-04-01 17:25:00,1916.9,1917.74,1916.9,1917.48,73.3581,2025-04-01 17:25:59.999,140658.264652,1056,25.526,48941.644356,0
6806,2025-04-01 17:26:00,1917.46,1917.46,1916.24,1916.64,166.2944,2025-04-01 17:26:59.999,318760.442461,746,37.1909,71284.038776,0
6807,2025-04-01 17:27:00,1916.65,1917.98,1916.53,1917.97,73.4247,2025-04-01 17:27:59.999,140777.485144,688,34.4688,66094.907437,0
6808,2025-04-01 17:28:00,1917.98,1918.27,1915.74,1915.85,240.8196,2025-04-01 17:28:59.999,461658.933909,1247,105.7227,202670.882153,0
6809,2025-04-01 17:29:00,1915.85,1916.55,1915.16,1916.55,113.6748,2025-04-01 17:29:59.999,217774.783821,858,63.5342,121719.614425,0
6810,2025-04-01 17:30:00,1916.54,1917.54,1915.16,1917.54,181.1739,2025-04-01 17:30:59.999,347153.478184,1537,119.1296,228285.96365,0
6811,2025-04-01 17:31:00,1917.53,1918.43,1917.53,1917.75,111.9185,2025-04-01 17:31:59.999,214636.312389,952,77.9919,149567.283245,0
6812,2025-04-01 17:32:00,1917.76,1918.63,1917.58,1917.63,95.4361,2025-04-01 17:32:59.999,183048.015901,1132,44.7051,85746.17713,0
6813,2025-04-01 17:33:00,1917.62,1917.84,1915.52,1915.53,182.936,2025-04-01 17:33:59.999,350684.202307,1223,32.0094,61374.552379,0
6814,2025-04-01 17:34:00,1915.54,1916.19,1914.95,1915.2,94.9852,2025-04-01 17:34:59.999,181954.613076,1481,26.734,51209.564991,0
6815,2025-04-01 17:35:00,1915.21,1917.59,1915.2,1917.48,82.265,2025-04-01 17:35:59.999,157683.522675,1077,40.2656,77163.439707,0
6816,2025-04-01 17:36:00,1917.48,1917.49,1916.29,1916.58,55.9267,2025-04-01 17:36:59.999,107212.849946,1091,24.3,46584.88715,0
6817,2025-04-01 17:37:00,1916.58,1918.27,1916.17,1916.17,173.8683,2025-04-01 17:37:59.999,333326.510314,1177,104.5005,200303.865017,0
6818,2025-04-01 17:38:00,1916.18,1917.59,1915.72,1917.4,87.8487,2025-04-01 17:38:59.999,168365.626404,1217,46.3896,88906.000994,0
6819,2025-04-01 17:39:00,1917.4,1918.01,1916.87,1917.36,107.5238,2025-04-01 17:39:59.999,206172.236324,968,54.3343,104187.127381,0
6820,2025-04-01 17:40:00,1917.36,1918.99,1917.36,1918.96,227.7689,2025-04-01 17:40:59.999,436934.677402,1139,151.8548,291336.469232,0
6821,2025-04-01 17:41:00,1918.96,1919.6,1918.44,1919.15,113.7171,2025-04-01 17:41:59.999,218220.167211,1307,55.9053,107282.27545,0
6822,2025-04-01 17:42:00,1919.15,1919.44,1917.96,1918.31,121.0686,2025-04-01 17:42:59.999,232302.753163,1017,60.507,116102.099121,0
6823,2025-04-01 17:43:00,1918.31,1918.95,1916.18,1917.31,446.6942,2025-04-01 17:43:59.999,856462.383278,2208,269.9755,517608.804532,0
6824,2025-04-01 17:44:00,1917.31,1917.31,1916.49,1916.84,81.3164,2025-04-01 17:44:59.999,155877.140007,712,35.945,68899.30441,0
6825,2025-04-01 17:45:00,1916.84,1918.22,1916.84,1918.22,129.0266,2025-04-01 17:45:59.999,247430.527007,1205,67.1946,128860.213886,0
6826,2025-04-01 17:46:00,1918.23,1919.6,1917.6,1919.6,373.2112,2025-04-01 17:46:59.999,715953.426132,2451,76.3474,146475.603492,0
6827,2025-04-01 17:47:00,1919.59,1920.73,1919.43,1920.0,116.1207,2025-04-01 17:47:59.999,222954.94864,1135,67.4366,129476.393921,0
6828,2025-04-01 17:48:00,1920.0,1920.2,1918.74,1920.14,548.9516,2025-04-01 17:48:59.999,1053807.749814,1230,95.7841,183878.150356,0
6829,2025-04-01 17:49:00,1920.14,1921.0,1919.76,1920.6,144.1333,2025-04-01 17:49:59.999,276793.12651,866,84.4114,162101.138853,0
6830,2025-04-01 17:50:00,1920.6,1922.63,1919.74,1922.51,270.0788,2025-04-01 17:50:59.999,518816.973168,1342,179.8485,345523.852225,0
6831,2025-04-01 17:51:00,1922.52,1922.77,1921.06,1922.58,301.3321,2025-04-01 17:51:59.999,579137.890668,1247,118.9312,228572.443012,0
6832,2025-04-01 17:52:00,1922.59,1923.0,1920.77,1920.78,440.5262,2025-04-01 17:52:59.999,846738.157399,1125,339.2228,652016.21187,0
6833,2025-04-01 17:53:00,1920.77,1921.36,1920.0,1920.86,183.0294,2025-04-01 17:53:59.999,351542.001655,1113,72.6688,139571.929236,0
6834,2025-04-01 17:54:00,1920.86,1920.87,1918.99,1919.0,315.1863,2025-04-01 17:54:59.999,605142.257772,840,74.7995,143588.673766,0
6835,2025-04-01 17:55:00,1919.0,1919.32,1917.58,1917.58,113.2163,2025-04-01 17:55:59.999,217229.061615,781,52.3275,100415.004406,0
6836,2025-04-01 17:56:00,1917.59,1917.75,1915.0,1915.01,206.1149,2025-04-01 17:56:59.999,394995.614424,1118,18.6806,35797.843499,0
6837,2025-04-01 17:57:00,1915.0,1917.46,1915.0,1917.26,273.2529,2025-04-01 17:57:59.999,523559.401352,1017,168.4128,322672.142698,0
6838,2025-04-01 17:58:00,1917.27,1917.27,1915.39,1916.16,282.7344,2025-04-01 17:58:59.999,541885.760691,1072,109.4837,209813.308929,0
6839,2025-04-01 17:59:00,1916.17,1916.39,1915.08,1915.33,139.8373,2025-04-01 17:59:59.999,267864.957647,698,73.0779,139956.626175,0
6840,2025-04-01 18:00:00,1915.34,1915.81,1914.0,1914.57,160.8246,2025-04-01 18:00:59.999,307939.871311,1009,42.123,80659.332822,0
6841,2025-04-01 18:01:00,1914.57,1914.57,1911.88,1911.88,131.6129,2025-04-01 18:01:59.999,251769.433179,1384,25.4651,48699.887532,0
6842,2025-04-01 18:02:00,1911.88,1911.88,1909.24,1911.3,393.7033,2025-04-01 18:02:59.999,752212.955414,1986,113.5232,216871.582049,0
6843,2025-04-01 18:03:00,1911.31,1911.31,1908.6,1909.89,466.2242,2025-04-01 18:03:59.999,890218.734877,2248,98.4208,187926.716019,0
6844,2025-04-01 18:04:00,1909.88,1909.88,1907.04,1909.11,352.4945,2025-04-01 18:04:59.999,672560.764093,2243,116.182,221655.57191,0
6845,2025-04-01 18:05:00,1909.1,1910.93,1909.02,1910.93,269.5807,2025-04-01 18:05:59.999,514750.784874,1541,89.6246,171160.124327,0
6846,2025-04-01 18:06:00,1910.93,1910.93,1908.76,1909.48,317.7548,2025-04-01 18:06:59.999,606686.086084,1674,196.6602,375443.987836,0
6847,2025-04-01 18:07:00,1909.44,1909.44,1907.16,1908.69,194.0558,2025-04-01 18:07:59.999,370285.817269,1746,89.0752,169946.779328,0
6848,2025-04-01 18:08:00,1908.7,1909.89,1907.49,1909.88,170.8679,2025-04-01 18:08:59.999,326152.127237,1944,115.2254,219961.866848,0
6849,2025-04-01 18:09:00,1909.88,1909.89,1906.87,1907.17,257.9961,2025-04-01 18:09:59.999,492380.351905,2124,60.1107,114749.467884,0
6850,2025-04-01 18:10:00,1907.18,1908.15,1906.53,1907.51,242.5057,2025-04-01 18:10:59.999,462526.291548,1653,66.6634,127144.762566,0
6851,2025-04-01 18:11:00,1907.5,1907.74,1905.2,1906.36,214.6522,2025-04-01 18:11:59.999,409132.397778,1558,97.4716,185760.065409,0
6852,2025-04-01 18:12:00,1906.37,1906.96,1904.08,1905.76,420.2951,2025-04-01 18:12:59.999,800820.412031,1822,123.1162,234568.535433,0
6853,2025-04-01 18:13:00,1905.76,1907.69,1905.67,1907.53,92.2703,2025-04-01 18:13:59.999,175948.395726,1070,52.6167,100327.605531,0
6854,2025-04-01 18:14:00,1907.54,1907.82,1906.34,1906.53,145.0367,2025-04-01 18:14:59.999,276622.143492,1034,42.2688,80627.31295,0
6855,2025-04-01 18:15:00,1906.53,1907.92,1905.87,1905.87,161.2581,2025-04-01 18:15:59.999,307514.718002,1527,101.541,193639.401294,0
6856,2025-04-01 18:16:00,1905.84,1906.1,1902.79,1903.39,290.8372,2025-04-01 18:16:59.999,553781.82895,2106,98.3105,187165.128956,0
6857,2025-04-01 18:17:00,1903.4,1904.38,1902.87,1903.83,255.0392,2025-04-01 18:17:59.999,485460.433372,1442,136.2852,259421.406275,0
6858,2025-04-01 18:18:00,1903.84,1903.84,1901.65,1902.4,382.8502,2025-04-01 18:18:59.999,728277.493778,2007,170.0663,323493.817575,0
6859,2025-04-01 18:19:00,1902.4,1903.37,1901.74,1902.67,133.7581,2025-04-01 18:19:59.999,254511.066409,1479,67.888,129165.46878,0
6860,2025-04-01 18:20:00,1902.67,1904.93,1902.66,1904.47,217.827,2025-04-01 18:20:59.999,414695.716207,1318,160.7584,306063.491817,0
6861,2025-04-01 18:21:00,1904.46,1904.47,1902.4,1902.5,163.9353,2025-04-01 18:21:59.999,312002.103726,1387,41.4991,78968.93403,0
6862,2025-04-01 18:22:00,1902.5,1903.08,1901.5,1902.66,124.8634,2025-04-01 18:22:59.999,237503.714113,1345,38.411,73066.728116,0
6863,2025-04-01 18:23:00,1902.67,1904.84,1902.01,1904.73,157.4814,2025-04-01 18:23:59.999,299738.614828,1223,112.2586,213677.375377,0
6864,2025-04-01 18:24:00,1904.73,1904.79,1904.1,1904.3,131.1187,2025-04-01 18:24:59.999,249709.808049,969,70.1822,133653.310058,0
6865,2025-04-01 18:25:00,1904.31,1907.89,1904.3,1907.4,295.2262,2025-04-01 18:25:59.999,562851.44817,1441,193.5469,368957.629801,0
6866,2025-04-01 18:26:00,1907.4,1910.22,1907.22,1908.88,442.6215,2025-04-01 18:26:59.999,845144.824582,1875,262.8847,501913.980513,0
6867,2025-04-01 18:27:00,1908.89,1910.43,1907.68,1908.19,158.1643,2025-04-01 18:27:59.999,301945.686573,1247,100.4781,191814.954117,0
6868,2025-04-01 18:28:00,1908.19,1909.0,1906.85,1908.82,155.1646,2025-04-01 18:28:59.999,296061.192904,1272,101.4665,193605.603564,0
6869,2025-04-01 18:29:00,1908.82,1910.29,1908.82,1909.69,187.3223,2025-04-01 18:29:59.999,357706.500244,618,141.1247,269477.560231,0
6870,2025-04-01 18:30:00,1909.69,1910.42,1908.3,1908.3,151.5458,2025-04-01 18:30:59.999,289383.787312,1208,95.4737,182327.883336,0
6871,2025-04-01 18:31:00,1908.29,1910.71,1908.29,1910.26,285.4434,2025-04-01 18:31:59.999,545150.23544,2470,196.405,375110.869191,0
6872,2025-04-01 18:32:00,1910.26,1911.71,1909.8,1911.18,177.5702,2025-04-01 18:32:59.999,339344.423885,1378,104.4005,199520.88364,0
6873,2025-04-01 18:33:00,1911.18,1911.19,1910.16,1910.17,102.0827,2025-04-01 18:33:59.999,195053.402809,1075,54.021,103221.6823,0
6874,2025-04-01 18:34:00,1910.17,1911.1,1908.01,1908.38,171.8573,2025-04-01 18:34:59.999,328227.454119,1410,60.1684,114920.066074,0
6875,2025-04-01 18:35:00,1908.38,1908.55,1907.0,1908.55,106.4231,2025-04-01 18:35:59.999,203058.915921,1253,43.9728,83895.246693,0
6876,2025-04-01 18:36:00,1908.54,1909.79,1908.54,1909.51,98.8594,2025-04-01 18:36:59.999,188764.117545,808,80.6285,153952.115263,0
6877,2025-04-01 18:37:00,1909.5,1910.55,1909.27,1910.38,81.0362,2025-04-01 18:37:59.999,154777.508163,1242,36.0631,68874.896903,0
6878,2025-04-01 18:38:00,1910.38,1910.71,1908.69,1908.7,89.7055,2025-04-01 18:38:59.999,171322.750513,972,50.6387,96716.493386,0
6879,2025-04-01 18:39:00,1908.69,1908.72,1907.21,1907.5,106.6707,2025-04-01 18:39:59.999,203514.927602,1431,31.581,60237.916513,0
6880,2025-04-01 18:40:00,1907.51,1909.54,1907.5,1909.54,83.6793,2025-04-01 18:40:59.999,159681.756492,947,66.1903,126309.261804,0
6881,2025-04-01 18:41:00,1909.55,1910.56,1908.8,1910.55,120.4044,2025-04-01 18:41:59.999,229942.128231,1178,86.5826,165355.045665,0
6882,2025-04-01 18:42:00,1910.56,1910.58,1908.44,1908.44,125.7804,2025-04-01 18:42:59.999,240231.514483,813,69.8786,133477.029997,0
6883,2025-04-01 18:43:00,1908.44,1908.54,1907.53,1908.54,61.6675,2025-04-01 18:43:59.999,117666.132118,813,43.0168,82080.117744,0
6884,2025-04-01 18:44:00,1908.53,1909.99,1908.18,1909.91,95.0692,2025-04-01 18:44:59.999,181505.197387,864,64.8819,123876.04489,0
6885,2025-04-01 18:45:00,1909.91,1909.91,1907.92,1908.98,129.1348,2025-04-01 18:45:59.999,246502.21658,1120,64.0817,122306.552321,0
6886,2025-04-01 18:46:00,1908.98,1909.55,1906.74,1906.74,125.8535,2025-04-01 18:46:59.999,240167.165243,1170,40.5864,77476.423589,0
6887,2025-04-01 18:47:00,1906.74,1907.48,1906.13,1907.48,99.5222,2025-04-01 18:47:59.999,189754.338089,908,48.2304,91964.333271,0
6888,2025-04-01 18:48:00,1907.47,1907.54,1906.09,1906.1,100.7476,2025-04-01 18:48:59.999,192101.403165,837,22.5117,42925.281792,0
6889,2025-04-01 18:49:00,1906.09,1906.1,1903.63,1903.66,283.3466,2025-04-01 18:49:59.999,539573.455267,1612,120.0001,228485.146094,0
6890,2025-04-01 18:50:00,1903.66,1905.0,1903.52,1904.96,156.7565,2025-04-01 18:50:59.999,298496.618532,1236,96.0005,182808.069895,0
6891,2025-04-01 18:51:00,1904.96,1904.96,1903.54,1903.66,107.4832,2025-04-01 18:51:59.999,204681.727239,931,11.2998,21516.429642,0
6892,2025-04-01 18:52:00,1903.66,1904.68,1903.3,1903.32,152.1508,2025-04-01 18:52:59.999,289671.999476,882,71.6991,136500.997411,0
6893,2025-04-01 18:53:00,1903.33,1905.43,1902.32,1905.43,139.6681,2025-04-01 18:53:59.999,265880.822738,1379,97.7555,186109.751212,0
6894,2025-04-01 18:54:00,1905.43,1905.68,1905.13,1905.33,86.8921,2025-04-01 18:54:59.999,165573.704999,904,21.7705,41482.630502,0
6895,2025-04-01 18:55:00,1905.33,1907.69,1905.15,1907.53,419.3605,2025-04-01 18:55:59.999,799359.999023,1431,108.2442,206387.696669,0
6896,2025-04-01 18:56:00,1907.53,1908.7,1907.53,1908.38,159.5818,2025-04-01 18:56:59.999,304523.963932,952,90.6158,172912.668135,0
6897,2025-04-01 18:57:00,1908.4,1909.22,1908.02,1908.02,217.3272,2025-04-01 18:57:59.999,414851.760247,728,109.8438,209686.594837,0
6898,2025-04-01 18:58:00,1908.02,1909.08,1907.71,1907.91,79.9917,2025-04-01 18:58:59.999,152655.292473,843,41.5785,79342.405857,0
6899,2025-04-01 18:59:00,1907.91,1908.32,1907.24,1908.32,96.5775,2025-04-01 18:59:59.999,184259.689946,660,31.326,59761.136997,0
6900,2025-04-01 19:00:00,1908.31,1909.05,1907.69,1908.33,173.5259,2025-04-01 19:00:59.999,331139.560321,1177,125.5005,239496.076295,0
6901,2025-04-01 19:01:00,1908.33,1909.38,1908.05,1908.23,124.7646,2025-04-01 19:01:59.999,238143.167334,1192,38.1156,72744.360594,0
6902,2025-04-01 19:02:00,1908.21,1908.89,1906.58,1906.75,303.3764,2025-04-01 19:02:59.999,578735.56481,1770,66.9825,127752.016149,0
6903,2025-04-01 19:03:00,1906.72,1908.55,1906.72,1907.69,119.7722,2025-04-01 19:03:59.999,228539.27944,982,55.0414,105014.116189,0
6904,2025-04-01 19:04:00,1907.68,1907.87,1905.67,1906.54,127.3184,2025-04-01 19:04:59.999,242744.110717,1327,49.8445,95027.485717,0
6905,2025-04-01 19:05:00,1906.54,1908.45,1906.53,1908.18,97.8371,2025-04-01 19:05:59.999,186610.431787,866,70.0785,133665.344299,0
6906,2025-04-01 19:06:00,1908.18,1909.45,1908.18,1909.17,113.8108,2025-04-01 19:06:59.999,217266.642233,995,77.6592,148247.086576,0
6907,2025-04-01 19:07:00,1909.18,1909.18,1907.81,1908.45,146.6186,2025-04-01 19:07:59.999,279822.295932,1358,41.2918,78802.878164,0
6908,2025-04-01 19:08:00,1908.44,1908.45,1905.84,1906.53,322.7818,2025-04-01 19:08:59.999,615434.724721,1534,74.3473,141793.360614,0
6909,2025-04-01 19:09:00,1906.53,1906.54,1904.67,1905.3,227.9497,2025-04-01 19:09:59.999,434360.458443,916,82.625,157427.974609,0
6910,2025-04-01 19:10:00,1905.29,1905.96,1904.67,1905.56,172.0435,2025-04-01 19:10:59.999,327809.478553,1016,95.2976,181577.707474,0
6911,2025-04-01 19:11:00,1905.55,1905.98,1903.28,1905.97,167.5849,2025-04-01 19:11:59.999,319177.113186,1235,54.8447,104464.726225,0
6912,2025-04-01 19:12:00,1905.98,1906.35,1904.92,1904.92,126.7812,2025-04-01 19:12:59.999,241597.601969,950,34.1117,65012.466117,0
6913,2025-04-01 19:13:00,1904.91,1905.6,1904.67,1905.32,87.5223,2025-04-01 19:13:59.999,166736.845702,711,29.4758,56153.210283,0
6914,2025-04-01 19:14:00,1905.32,1907.51,1905.02,1907.46,330.176,2025-04-01 19:14:59.999,629259.841987,1308,139.4778,265876.781945,0
6915,2025-04-01 19:15:00,1907.46,1908.95,1907.38,1907.89,193.8651,2025-04-01 19:15:59.999,369919.54021,1469,65.6008,125173.491604,0
6916,2025-04-01 19:16:00,1907.9,1909.36,1907.7,1907.7,135.5984,2025-04-01 19:16:59.999,258801.809076,1034,52.3963,99991.720333,0
6917,2025-04-01 19:17:00,1907.69,1907.81,1906.04,1906.39,197.2258,2025-04-01 19:17:59.999,376102.934435,1164,135.1459,257711.454381,0
6918,2025-04-01 19:18:00,1906.4,1906.54,1905.14,1905.15,83.5145,2025-04-01 19:18:59.999,159155.589801,792,8.8401,16849.139608,0
6919,2025-04-01 19:19:00,1905.15,1905.15,1904.03,1905.14,89.5907,2025-04-01 19:19:59.999,170637.976809,1108,29.0193,55268.767056,0
6920,2025-04-01 19:20:00,1905.14,1905.14,1903.86,1904.32,84.6508,2025-04-01 19:20:59.999,161208.725499,1145,14.5293,27670.117529,0
6921,2025-04-01 19:21:00,1904.31,1904.35,1903.66,1903.77,51.2029,2025-04-01 19:21:59.999,97483.784024,788,17.2682,32875.241258,0
6922,2025-04-01 19:22:00,1903.77,1905.68,1903.2,1905.67,196.9713,2025-04-01 19:22:59.999,375003.148774,1831,141.6398,269642.873269,0
6923,2025-04-01 19:23:00,1905.67,1906.37,1905.67,1906.37,80.0052,2025-04-01 19:23:59.999,152489.4945,933,42.2333,80493.464935,0
6924,2025-04-01 19:24:00,1906.37,1906.69,1905.95,1906.68,124.947,2025-04-01 19:24:59.999,238188.21927,634,33.2078,63309.488017,0
6925,2025-04-01 19:25:00,1906.68,1907.34,1906.68,1907.32,79.5196,2025-04-01 19:25:59.999,151642.239318,659,34.8248,66406.192968,0
6926,2025-04-01 19:26:00,1907.32,1907.33,1905.77,1906.98,121.9149,2025-04-01 19:26:59.999,232415.873312,1119,74.063,141185.629589,0
6927,2025-04-01 19:27:00,1906.98,1907.8,1906.57,1906.57,126.831,2025-04-01 19:27:59.999,241926.804276,926,37.1086,70772.568402,0
6928,2025-04-01 19:28:00,1906.56,1906.67,1905.84,1906.54,91.6229,2025-04-01 19:28:59.999,174672.317939,699,55.6492,106089.121914,0
6929,2025-04-01 19:29:00,1906.55,1906.55,1904.58,1904.75,180.7976,2025-04-01 19:29:59.999,344532.02336,1139,13.887,26460.326943,0
6930,2025-04-01 19:30:00,1904.74,1905.53,1904.06,1904.85,160.1496,2025-04-01 19:30:59.999,305069.863304,1331,71.0446,135329.713489,0
6931,2025-04-01 19:31:00,1904.84,1906.17,1904.76,1906.17,162.6028,2025-04-01 19:31:59.999,309817.876159,946,119.7661,228188.954543,0
6932,2025-04-01 19:32:00,1906.17,1907.05,1905.67,1906.24,145.5611,2025-04-01 19:32:59.999,277513.930022,814,63.3343,120742.419478,0
6933,2025-04-01 19:33:00,1906.24,1906.6,1905.96,1906.2,55.6532,2025-04-01 19:33:59.999,106093.719718,678,31.1305,59344.737847,0
6934,2025-04-01 19:34:00,1906.2,1906.35,1905.32,1905.53,63.0866,2025-04-01 19:34:59.999,120229.194736,646,26.8575,51184.407184,0
6935,2025-04-01 19:35:00,1905.53,1906.01,1904.52,1906.01,283.4097,2025-04-01 19:35:59.999,539942.896578,1032,148.8206,283503.121891,0
6936,2025-04-01 19:36:00,1906.0,1906.18,1905.02,1905.03,148.8007,2025-04-01 19:36:59.999,283564.634836,868,23.3627,44518.696621,0
6937,2025-04-01 19:37:00,1905.02,1905.03,1903.07,1903.93,106.9853,2025-04-01 19:37:59.999,203673.854007,1137,29.1061,55398.322187,0
6938,2025-04-01 19:38:00,1903.94,1905.68,1903.54,1905.67,115.5201,2025-04-01 19:38:59.999,219987.009747,557,50.3535,95909.712529,0
6939,2025-04-01 19:39:00,1905.68,1906.32,1905.67,1906.13,34.2959,2025-04-01 19:39:59.999,65371.22685,318,9.6134,18322.94673,0
6940,2025-04-01 19:40:00,1906.13,1906.69,1905.87,1905.87,79.07,2025-04-01 19:40:59.999,150734.995823,626,38.7765,73920.371944,0
6941,2025-04-01 19:41:00,1905.88,1906.68,1905.46,1905.46,116.2228,2025-04-01 19:41:59.999,221543.606032,856,30.5042,58142.821324,0
6942,2025-04-01 19:42:00,1905.46,1905.75,1904.81,1905.26,83.7374,2025-04-01 19:42:59.999,159552.000245,658,29.1906,55622.684203,0
6943,2025-04-01 19:43:00,1905.26,1906.54,1905.11,1906.54,132.1105,2025-04-01 19:43:59.999,251793.106559,645,98.5106,187757.772809,0
6944,2025-04-01 19:44:00,1906.53,1906.69,1906.31,1906.68,143.3566,2025-04-01 19:44:59.999,273327.836783,414,61.3006,116878.364131,0
6945,2025-04-01 19:45:00,1906.69,1909.55,1906.68,1909.55,254.6733,2025-04-01 19:45:59.999,485914.922763,659,220.3678,420446.713331,0
6946,2025-04-01 19:46:00,1909.54,1911.52,1909.54,1909.55,755.3952,2025-04-01 19:46:59.999,1443453.009834,1086,705.5033,1348142.49122,0
6947,2025-04-01 19:47:00,1909.54,1910.0,1908.92,1908.92,160.2896,2025-04-01 19:47:59.999,306050.667212,746,46.4858,88750.203804,0
6948,2025-04-01 19:48:00,1908.91,1908.99,1908.28,1908.28,104.1951,2025-04-01 19:48:59.999,198875.219439,724,29.5103,56323.434939,0
6949,2025-04-01 19:49:00,1908.29,1908.7,1907.75,1908.7,95.1653,2025-04-01 19:49:59.999,181599.25871,735,47.2444,90155.483093,0
6950,2025-04-01 19:50:00,1908.7,1909.51,1907.15,1907.16,332.5078,2025-04-01 19:50:59.999,634662.676387,1465,92.5971,176762.704048,0
6951,2025-04-01 19:51:00,1907.15,1908.08,1906.89,1907.18,97.5005,2025-04-01 19:51:59.999,185996.512843,940,42.3672,80817.196229,0
6952,2025-04-01 19:52:00,1907.17,1907.54,1906.26,1906.54,118.0448,2025-04-01 19:52:59.999,225095.006976,766,38.6238,73639.387882,0
6953,2025-04-01 19:53:00,1906.53,1908.7,1906.01,1908.7,222.5616,2025-04-01 19:53:59.999,424489.083851,1139,203.0899,387350.338009,0
6954,2025-04-01 19:54:00,1908.7,1910.85,1908.7,1910.39,157.0632,2025-04-01 19:54:59.999,299942.638312,1043,133.6233,255168.151597,0
6955,2025-04-01 19:55:00,1910.4,1911.55,1909.69,1909.69,810.3141,2025-04-01 19:55:59.999,1548285.346762,1675,642.2437,1227151.739392,0
6956,2025-04-01 19:56:00,1909.7,1910.01,1908.9,1909.2,70.5724,2025-04-01 19:56:59.999,134765.17207,587,42.2936,80765.909086,0
6957,2025-04-01 19:57:00,1909.2,1909.2,1908.2,1908.2,49.426,2025-04-01 19:57:59.999,94345.051207,432,9.7318,18573.990732,0
6958,2025-04-01 19:58:00,1908.2,1908.21,1907.53,1907.84,84.4989,2025-04-01 19:58:59.999,161203.030229,438,50.8448,96994.711921,0
6959,2025-04-01 19:59:00,1907.83,1910.56,1907.53,1910.09,354.4938,2025-04-01 19:59:59.999,676795.983439,2059,178.4715,340745.002544,0
6960,2025-04-01 20:00:00,1910.1,1910.52,1909.34,1909.35,113.4033,2025-04-01 20:00:59.999,216611.39046,1112,32.1826,61468.243473,0
6961,2025-04-01 20:01:00,1909.34,1909.81,1909.27,1909.49,120.2323,2025-04-01 20:01:59.999,229575.468203,629,36.8312,70326.231726,0
6962,2025-04-01 20:02:00,1909.48,1910.0,1908.88,1908.88,126.4574,2025-04-01 20:02:59.999,241479.596427,843,60.6954,115901.082863,0
6963,2025-04-01 20:03:00,1908.89,1910.0,1908.54,1909.99,216.8048,2025-04-01 20:03:59.999,413888.758879,1239,134.6462,257030.617139,0
6964,2025-04-01 20:04:00,1910.0,1910.0,1907.84,1907.84,120.8732,2025-04-01 20:04:59.999,230775.390586,671,6.5876,12573.990658,0
6965,2025-04-01 20:05:00,1907.85,1908.03,1906.54,1907.1,124.8413,2025-04-01 20:05:59.999,238096.574903,918,28.7679,54862.010407,0
6966,2025-04-01 20:06:00,1907.1,1907.9,1907.1,1907.33,127.5555,2025-04-01 20:06:59.999,243294.62865,850,66.5297,126892.078452,0
6967,2025-04-01 20:07:00,1907.33,1908.22,1906.96,1907.53,163.3378,2025-04-01 20:07:59.999,311564.088302,1137,88.6288,169045.339289,0
6968,2025-04-01 20:08:00,1907.54,1907.54,1906.26,1906.26,122.2935,2025-04-01 20:08:59.999,233190.113499,908,40.9402,78065.36572,0
6969,2025-04-01 20:09:00,1906.27,1907.16,1905.14,1906.86,467.5076,2025-04-01 20:09:59.999,891071.561071,1453,269.8776,514380.680462,0
6970,2025-04-01 20:10:00,1906.86,1907.32,1906.68,1906.97,60.7398,2025-04-01 20:10:59.999,115834.199493,658,31.765,60576.199832,0
6971,2025-04-01 20:11:00,1906.96,1906.97,1906.4,1906.89,63.1922,2025-04-01 20:11:59.999,120486.408154,500,30.9047,58926.788786,0
6972,2025-04-01 20:12:00,1906.89,1909.15,1905.79,1909.09,260.6145,2025-04-01 20:12:59.999,497113.558858,1105,197.3007,376406.132578,0
6973,2025-04-01 20:13:00,1909.08,1909.09,1907.49,1907.49,105.9248,2025-04-01 20:13:59.999,202187.025121,847,55.299,105555.648219,0
6974,2025-04-01 20:14:00,1907.48,1909.08,1907.41,1909.07,184.8105,2025-04-01 20:14:59.999,352650.667286,551,166.9322,318531.306744,0
6975,2025-04-01 20:15:00,1909.07,1913.0,1909.07,1911.46,498.673,2025-04-01 20:15:59.999,953111.524066,1954,388.5829,742581.771294,0
6976,2025-04-01 20:16:00,1911.47,1911.57,1909.89,1909.89,155.9839,2025-04-01 20:16:59.999,298037.296771,921,51.2542,97960.2906,0
6977,2025-04-01 20:17:00,1909.89,1909.9,1908.3,1908.8,105.9156,2025-04-01 20:17:59.999,202232.746879,641,17.7088,33801.653725,0
6978,2025-04-01 20:18:00,1908.8,1909.36,1908.08,1908.08,130.6266,2025-04-01 20:18:59.999,249340.295606,636,69.0302,131769.561828,0
6979,2025-04-01 20:19:00,1908.09,1908.28,1907.28,1907.28,64.5807,2025-04-01 20:19:59.999,123216.005498,400,16.275,31054.304263,0
6980,2025-04-01 20:20:00,1907.28,1907.32,1906.68,1906.73,106.1474,2025-04-01 20:20:59.999,202425.15258,917,47.9327,91402.849015,0
6981,2025-04-01 20:21:00,1906.72,1907.2,1906.53,1906.55,58.8426,2025-04-01 20:21:59.999,112196.540445,441,25.7244,49048.031236,0
6982,2025-04-01 20:22:00,1906.54,1906.55,1905.35,1905.67,257.841,2025-04-01 20:22:59.999,491467.728547,1122,67.6624,128946.263653,0
6983,2025-04-01 20:23:00,1905.67,1905.79,1904.7,1905.7,199.4341,2025-04-01 20:23:59.999,379966.646239,1021,87.1583,166062.092072,0
6984,2025-04-01 20:24:00,1905.69,1906.69,1905.69,1906.68,68.1927,2025-04-01 20:24:59.999,130007.127799,438,55.6676,106129.691943,0
6985,2025-04-01 20:25:00,1906.69,1906.69,1906.16,1906.68,66.0255,2025-04-01 20:25:59.999,125887.457162,538,19.1128,36441.222476,0
6986,2025-04-01 20:26:00,1906.68,1906.69,1902.66,1902.7,195.7292,2025-04-01 20:26:59.999,372695.797175,1650,25.6929,48910.246232,0
6987,2025-04-01 20:27:00,1902.7,1902.7,1901.15,1902.06,370.4376,2025-04-01 20:27:59.999,704544.856187,1209,104.7224,199161.254609,0
6988,2025-04-01 20:28:00,1902.06,1902.31,1901.32,1901.32,107.1658,2025-04-01 20:28:59.999,203846.138562,630,12.4921,23760.204212,0
6989,2025-04-01 20:29:00,1901.32,1902.67,1901.32,1902.65,129.1746,2025-04-01 20:29:59.999,245708.815795,619,92.9354,176773.37299,0
6990,2025-04-01 20:30:00,1902.65,1902.65,1897.56,1898.04,1399.9083,2025-04-01 20:30:59.999,2658878.225966,4280,530.4773,1007231.065159,0
6991,2025-04-01 20:31:00,1898.04,1900.38,1897.13,1900.19,474.403,2025-04-01 20:31:59.999,900702.312218,1844,325.8792,618711.181986,0
6992,2025-04-01 20:32:00,1900.19,1903.43,1899.64,1903.11,488.3198,2025-04-01 20:32:59.999,928834.372029,1258,411.1955,782165.394678,0
6993,2025-04-01 20:33:00,1903.12,1905.53,1903.12,1905.32,129.6314,2025-04-01 20:33:59.999,246880.243083,1002,96.9369,184601.345383,0
6994,2025-04-01 20:34:00,1905.31,1906.69,1905.31,1905.89,213.0941,2025-04-01 20:34:59.999,406168.590232,828,138.3865,263749.293355,0
6995,2025-04-01 20:35:00,1905.89,1906.23,1904.89,1906.09,147.5908,2025-04-01 20:35:59.999,281248.638733,887,54.4523,103764.625303,0
6996,2025-04-01 20:36:00,1906.12,1906.12,1904.67,1905.05,77.4244,2025-04-01 20:36:59.999,147494.149421,744,44.874,85476.40873,0
6997,2025-04-01 20:37:00,1905.04,1905.04,1903.72,1904.26,93.6161,2025-04-01 20:37:59.999,178275.592657,597,12.0495,22946.556075,0
6998,2025-04-01 20:38:00,1904.25,1907.25,1904.25,1907.24,205.0528,2025-04-01 20:38:59.999,390783.599986,1146,176.635,336606.710167,0
6999,2025-04-01 20:39:00,1907.25,1907.25,1906.08,1906.08,153.6332,2025-04-01 20:39:59.999,292962.614289,885,34.8904,66531.227839,0
7000,2025-04-01 20:40:00,1906.09,1907.04,1905.67,1907.04,119.6865,2025-04-01 20:40:59.999,228146.504823,511,103.1643,196651.863207,0
7001,2025-04-01 20:41:00,1907.03,1908.27,1907.03,1907.53,169.5754,2025-04-01 20:41:59.999,323489.958915,641,64.0144,122115.009443,0
7002,2025-04-01 20:42:00,1907.54,1907.74,1907.33,1907.4,161.4836,2025-04-01 20:42:59.999,308036.746681,463,46.6308,88954.040577,0
7003,2025-04-01 20:43:00,1907.4,1907.4,1905.83,1905.83,38.0057,2025-04-01 20:43:59.999,72466.671022,431,1.6479,3141.8789,0
7004,2025-04-01 20:44:00,1905.84,1905.98,1905.52,1905.82,105.977,2025-04-01 20:44:59.999,201963.178514,457,86.4708,164788.80635,0
7005,2025-04-01 20:45:00,1905.83,1907.36,1905.67,1906.29,96.7807,2025-04-01 20:45:59.999,184485.71399,1078,70.4203,134226.620081,0
7006,2025-04-01 20:46:00,1906.29,1908.24,1906.22,1907.28,280.8831,2025-04-01 20:46:59.999,535822.606773,1393,184.1275,351222.957447,0
7007,2025-04-01 20:47:00,1907.29,1909.99,1907.09,1907.56,189.2112,2025-04-01 20:47:59.999,361164.614768,1515,100.4645,191760.314915,0
7008,2025-04-01 20:48:00,1907.55,1908.7,1906.75,1908.07,172.292,2025-04-01 20:48:59.999,328632.420671,1058,65.5805,125086.663877,0
7009,2025-04-01 20:49:00,1908.08,1908.26,1907.0,1907.0,83.9807,2025-04-01 20:49:59.999,160212.707384,775,37.371,71302.29257,0
7010,2025-04-01 20:50:00,1906.99,1908.55,1906.54,1908.55,145.7319,2025-04-01 20:50:59.999,277963.2835,968,120.4992,229841.753588,0
7011,2025-04-01 20:51:00,1908.54,1913.13,1908.54,1912.04,1036.6931,2025-04-01 20:51:59.999,1981689.718002,3020,761.6388,1455836.120029,0
7012,2025-04-01 20:52:00,1912.03,1912.13,1910.2,1910.55,316.6453,2025-04-01 20:52:59.999,605227.909335,1113,60.4984,115616.194437,0
7013,2025-04-01 20:53:00,1910.55,1911.16,1909.59,1911.15,503.7799,2025-04-01 20:53:59.999,962470.269662,1054,160.1036,305871.260385,0
7014,2025-04-01 20:54:00,1911.15,1915.73,1911.15,1912.72,840.216,2025-04-01 20:54:59.999,1608514.223982,2532,590.0518,1129519.720866,0
7015,2025-04-01 20:55:00,1912.72,1913.07,1911.7,1912.75,111.3065,2025-04-01 20:55:59.999,212859.762793,798,82.4964,157758.687988,0
7016,2025-04-01 20:56:00,1912.75,1912.76,1912.04,1912.28,109.9713,2025-04-01 20:56:59.999,210312.766459,582,47.162,90182.951462,0
7017,2025-04-01 20:57:00,1912.28,1913.72,1912.26,1913.72,80.6229,2025-04-01 20:57:59.999,154232.893558,675,66.8135,127814.873964,0
7018,2025-04-01 20:58:00,1913.72,1914.48,1913.09,1913.09,246.0274,2025-04-01 20:58:59.999,470908.259468,813,32.7555,62693.333363,0
7019,2025-04-01 20:59:00,1913.1,1913.7,1912.78,1912.84,89.4539,2025-04-01 20:59:59.999,171150.925163,589,31.5464,60355.815206,0
7020,2025-04-01 21:00:00,1912.84,1913.97,1912.84,1913.36,154.3976,2025-04-01 21:00:59.999,295407.935969,847,99.6417,190635.540017,0
7021,2025-04-01 21:01:00,1913.37,1913.37,1911.0,1911.0,296.9719,2025-04-01 21:01:59.999,567780.541655,1083,28.7168,54903.233891,0
7022,2025-04-01 21:02:00,1911.01,1911.31,1908.82,1909.72,266.2642,2025-04-01 21:02:59.999,508584.760716,1025,59.5937,113787.728976,0
7023,2025-04-01 21:03:00,1909.72,1910.56,1909.72,1909.89,116.906,2025-04-01 21:03:59.999,223295.336487,654,59.0597,112795.528988,0
7024,2025-04-01 21:04:00,1909.9,1915.22,1909.89,1912.57,531.9363,2025-04-01 21:04:59.999,1017531.548346,2898,318.0226,608254.405366,0
7025,2025-04-01 21:05:00,1912.56,1912.94,1911.4,1912.52,189.3571,2025-04-01 21:05:59.999,362091.324446,1083,68.4213,130837.943025,0
7026,2025-04-01 21:06:00,1912.53,1913.9,1912.51,1913.28,179.7857,2025-04-01 21:06:59.999,343964.836509,1004,122.6678,234695.203689,0
7027,2025-04-01 21:07:00,1913.28,1913.8,1913.11,1913.29,84.8345,2025-04-01 21:07:59.999,162335.987555,545,30.9484,59214.514106,0
7028,2025-04-01 21:08:00,1913.28,1915.67,1913.24,1915.09,309.0613,2025-04-01 21:08:59.999,591795.636352,924,266.2885,509890.885028,0
7029,2025-04-01 21:09:00,1915.09,1915.39,1914.77,1915.39,66.1711,2025-04-01 21:09:59.999,126728.178929,558,48.5601,92999.395411,0
7030,2025-04-01 21:10:00,1915.39,1917.31,1915.38,1916.15,283.3027,2025-04-01 21:10:59.999,542961.920161,1080,174.9601,335284.476315,0
7031,2025-04-01 21:11:00,1916.14,1917.23,1916.04,1916.04,216.4793,2025-04-01 21:11:59.999,414922.286526,892,100.8974,193387.598448,0
7032,2025-04-01 21:12:00,1916.04,1916.05,1915.03,1915.21,168.7556,2025-04-01 21:12:59.999,323238.400508,657,49.3584,94533.832436,0
7033,2025-04-01 21:13:00,1915.21,1915.78,1915.21,1915.77,194.5905,2025-04-01 21:13:59.999,372731.070087,526,147.8219,283143.131373,0
7034,2025-04-01 21:14:00,1915.78,1916.25,1914.78,1914.78,131.5914,2025-04-01 21:14:59.999,252074.893592,719,33.802,64758.246316,0
7035,2025-04-01 21:15:00,1914.79,1915.72,1914.57,1915.72,125.6857,2025-04-01 21:15:59.999,240692.302691,605,92.3608,176875.626284,0
7036,2025-04-01 21:16:00,1915.73,1915.91,1914.4,1914.41,106.7411,2025-04-01 21:16:59.999,204429.155087,488,9.5053,18208.507511,0
7037,2025-04-01 21:17:00,1914.41,1914.41,1913.81,1913.82,73.8149,2025-04-01 21:17:59.999,141282.345289,308,8.1199,15540.590713,0
7038,2025-04-01 21:18:00,1913.82,1914.92,1913.59,1914.92,477.4778,2025-04-01 21:18:59.999,913875.355053,1113,269.8742,516518.590823,0
7039,2025-04-01 21:19:00,1914.91,1915.99,1914.91,1915.85,40.3008,2025-04-01 21:19:59.999,77204.554017,405,16.6752,31942.15793,0
7040,2025-04-01 21:20:00,1915.85,1915.86,1914.82,1914.83,69.0489,2025-04-01 21:20:59.999,132257.343551,292,5.5621,10652.001217,0
7041,2025-04-01 21:21:00,1914.83,1914.83,1914.32,1914.32,32.3858,2025-04-01 21:21:59.999,62006.427675,188,6.3472,12151.45475,0
7042,2025-04-01 21:22:00,1914.33,1914.58,1913.72,1914.11,178.9231,2025-04-01 21:22:59.999,342515.103921,755,92.7624,177565.474378,0
7043,2025-04-01 21:23:00,1914.11,1915.16,1914.11,1915.16,114.2336,2025-04-01 21:23:59.999,218721.422013,440,54.6349,104593.245886,0
7044,2025-04-01 21:24:00,1915.16,1916.59,1915.15,1916.59,58.7068,2025-04-01 21:24:59.999,112470.473745,519,43.8592,84029.590711,0
7045,2025-04-01 21:25:00,1916.58,1916.58,1915.6,1916.26,128.4019,2025-04-01 21:25:59.999,246016.609174,853,74.4816,142690.282721,0
7046,2025-04-01 21:26:00,1916.27,1916.73,1916.24,1916.59,100.6993,2025-04-01 21:26:59.999,192990.834208,529,38.0965,73007.411172,0
7047,2025-04-01 21:27:00,1916.58,1916.74,1916.53,1916.53,55.916,2025-04-01 21:27:59.999,107169.289371,239,31.1444,59691.293942,0
7048,2025-04-01 21:28:00,1916.53,1916.54,1915.5,1915.5,62.7712,2025-04-01 21:28:59.999,120283.118372,474,26.7859,51333.551025,0
7049,2025-04-01 21:29:00,1915.49,1915.5,1914.93,1914.93,26.9687,2025-04-01 21:29:59.999,51651.341103,300,8.8102,16873.866356,0
7050,2025-04-01 21:30:00,1914.92,1914.92,1914.1,1914.12,67.3936,2025-04-01 21:30:59.999,129010.438691,357,36.8061,70451.600729,0
7051,2025-04-01 21:31:00,1914.11,1914.12,1913.79,1913.8,40.001,2025-04-01 21:31:59.999,76560.064945,227,8.8131,16867.478937,0
7052,2025-04-01 21:32:00,1913.79,1913.79,1911.81,1912.51,100.4298,2025-04-01 21:32:59.999,192092.245645,1113,22.3328,42707.789532,0
7053,2025-04-01 21:33:00,1912.52,1913.75,1912.51,1913.74,153.5749,2025-04-01 21:33:59.999,293753.670377,492,144.1192,275661.464801,0
7054,2025-04-01 21:34:00,1913.75,1915.54,1913.74,1915.54,108.9709,2025-04-01 21:34:59.999,208586.731523,786,60.6169,116025.609281,0
7055,2025-04-01 21:35:00,1915.54,1915.54,1914.7,1914.72,105.185,2025-04-01 21:35:59.999,201451.79595,412,35.6907,68344.307176,0
7056,2025-04-01 21:36:00,1914.72,1915.58,1914.72,1915.57,75.8101,2025-04-01 21:36:59.999,145186.056641,335,64.3206,123178.323885,0
7057,2025-04-01 21:37:00,1915.58,1916.73,1913.71,1915.03,237.5908,2025-04-01 21:37:59.999,455075.451207,1629,78.3625,150075.828219,0
7058,2025-04-01 21:38:00,1915.02,1922.75,1915.02,1918.38,1462.4851,2025-04-01 21:38:59.999,2807719.996278,5172,995.6838,1911089.49276,0
7059,2025-04-01 21:39:00,1918.39,1921.53,1918.39,1921.29,734.6226,2025-04-01 21:39:59.999,1410612.391992,3709,431.8366,829147.672545,0
7060,2025-04-01 21:40:00,1921.28,1921.96,1918.74,1918.75,240.7295,2025-04-01 21:40:59.999,462359.643458,1844,105.2786,202213.716651,0
7061,2025-04-01 21:41:00,1918.75,1918.75,1916.32,1917.06,499.4769,2025-04-01 21:41:59.999,957675.05899,1726,125.2472,240094.166155,0
7062,2025-04-01 21:42:00,1917.05,1917.89,1917.05,1917.5,104.1631,2025-04-01 21:42:59.999,199740.510026,450,86.5762,166015.558045,0
7063,2025-04-01 21:43:00,1917.5,1918.6,1917.5,1918.15,70.4235,2025-04-01 21:43:59.999,135068.831592,712,43.1193,82698.144736,0
7064,2025-04-01 21:44:00,1918.14,1918.26,1917.73,1918.2,22.6649,2025-04-01 21:44:59.999,43473.201076,329,6.9039,13241.92733,0
7065,2025-04-01 21:45:00,1918.19,1918.19,1916.9,1916.9,59.8325,2025-04-01 21:45:59.999,114729.936966,520,13.0963,25109.900113,0
7066,2025-04-01 21:46:00,1916.9,1917.02,1916.55,1916.73,87.2708,2025-04-01 21:46:59.999,167268.115279,475,59.2196,113500.103024,0
7067,2025-04-01 21:47:00,1916.74,1916.74,1916.17,1916.17,39.272,2025-04-01 21:47:59.999,75271.197193,495,6.8163,13064.489656,0
7068,2025-04-01 21:48:00,1916.17,1916.18,1914.11,1915.37,241.1924,2025-04-01 21:48:59.999,461862.448121,1412,143.9286,275589.562671,0
7069,2025-04-01 21:49:00,1915.38,1915.73,1915.36,1915.36,35.5087,2025-04-01 21:49:59.999,68020.902111,255,14.3236,27438.072231,0
7070,2025-04-01 21:50:00,1915.37,1915.73,1915.36,1915.72,48.1311,2025-04-01 21:50:59.999,92200.852786,256,28.2133,54046.078091,0
7071,2025-04-01 21:51:00,1915.72,1916.59,1915.72,1916.59,141.7254,2025-04-01 21:51:59.999,271529.758154,407,111.0607,212776.71351,0
7072,2025-04-01 21:52:00,1916.58,1916.59,1916.01,1916.01,45.7789,2025-04-01 21:52:59.999,87736.464287,268,5.7571,11033.138623,0
7073,2025-04-01 21:53:00,1916.01,1916.01,1914.0,1914.84,160.6218,2025-04-01 21:53:59.999,307568.567091,1292,80.2625,153674.954164,0
7074,2025-04-01 21:54:00,1914.85,1915.26,1914.01,1914.02,50.4591,2025-04-01 21:54:59.999,96601.198565,888,18.872,36129.082249,0
7075,2025-04-01 21:55:00,1914.01,1914.41,1912.52,1914.41,188.5522,2025-04-01 21:55:59.999,360734.303969,1183,96.7886,185161.660297,0
7076,2025-04-01 21:56:00,1914.42,1914.42,1913.68,1913.68,33.3783,2025-04-01 21:56:59.999,63885.984355,289,5.0076,9583.119887,0
7077,2025-04-01 21:57:00,1913.68,1915.0,1913.68,1914.72,115.2053,2025-04-01 21:57:59.999,220562.929318,614,43.8967,84021.798157,0
7078,2025-04-01 21:58:00,1914.72,1916.59,1914.72,1915.55,230.3294,2025-04-01 21:58:59.999,441212.953618,851,172.4059,330230.901523,0
7079,2025-04-01 21:59:00,1915.54,1915.55,1913.98,1915.01,145.8809,2025-04-01 21:59:59.999,279330.989967,896,65.2195,124848.040574,0
7080,2025-04-01 22:00:00,1915.02,1916.59,1914.58,1916.39,601.3838,2025-04-01 22:00:59.999,1151997.581615,1766,385.2701,737960.94005,0
7081,2025-04-01 22:01:00,1916.4,1916.4,1913.25,1913.25,240.6062,2025-04-01 22:01:59.999,460726.07339,1548,90.5867,173425.433097,0
7082,2025-04-01 22:02:00,1913.24,1913.63,1911.89,1912.36,407.6686,2025-04-01 22:02:59.999,779782.495102,3148,211.4474,404427.047513,0
7083,2025-04-01 22:03:00,1912.35,1914.73,1912.21,1914.68,217.6637,2025-04-01 22:03:59.999,416469.575615,1311,91.4047,174872.731,0
7084,2025-04-01 22:04:00,1914.68,1914.73,1912.57,1913.09,120.8938,2025-04-01 22:04:59.999,231322.175012,860,21.3377,40823.061309,0
7085,2025-04-01 22:05:00,1913.1,1914.34,1912.71,1914.34,144.0427,2025-04-01 22:05:59.999,275603.564179,1094,104.3922,199734.248056,0
7086,2025-04-01 22:06:00,1914.35,1915.72,1914.34,1915.72,95.2173,2025-04-01 22:06:59.999,182346.660446,743,80.1562,153500.087843,0
7087,2025-04-01 22:07:00,1915.72,1916.19,1914.19,1914.25,65.5226,2025-04-01 22:07:59.999,125491.663927,794,20.4395,39139.26422,0
7088,2025-04-01 22:08:00,1914.24,1914.58,1913.51,1913.51,117.8439,2025-04-01 22:08:59.999,225566.241362,553,23.5415,45066.052593,0
7089,2025-04-01 22:09:00,1913.47,1913.8,1912.12,1912.28,108.81,2025-04-01 22:09:59.999,208196.105592,711,53.889,103113.346332,0
7090,2025-04-01 22:10:00,1912.28,1915.56,1912.28,1915.46,274.3912,2025-04-01 22:10:59.999,525087.807353,2005,202.6899,387886.161167,0
7091,2025-04-01 22:11:00,1915.46,1917.5,1914.18,1914.72,217.5575,2025-04-01 22:11:59.999,416762.192407,1939,151.0363,289334.978616,0
7092,2025-04-01 22:12:00,1914.72,1915.36,1914.09,1914.36,88.7818,2025-04-01 22:12:59.999,169994.497088,1408,55.9416,107113.166216,0
7093,2025-04-01 22:13:00,1914.35,1915.73,1914.35,1915.03,59.3312,2025-04-01 22:13:59.999,113610.905553,856,36.3742,69647.662886,0
7094,2025-04-01 22:14:00,1915.03,1917.29,1914.83,1916.55,198.5574,2025-04-01 22:14:59.999,380535.863685,1375,142.2167,272560.140874,0
7095,2025-04-01 22:15:00,1916.55,1917.01,1915.21,1915.21,195.2221,2025-04-01 22:15:59.999,374105.772791,880,23.1806,44414.494493,0
7096,2025-04-01 22:16:00,1915.21,1915.9,1914.57,1914.79,141.8797,2025-04-01 22:16:59.999,271730.77165,685,55.8657,106997.690549,0
7097,2025-04-01 22:17:00,1914.79,1915.73,1914.78,1915.48,136.6684,2025-04-01 22:17:59.999,261734.329325,670,104.3807,199889.993526,0
7098,2025-04-01 22:18:00,1915.49,1917.82,1915.49,1916.76,313.5362,2025-04-01 22:18:59.999,600998.014194,1726,213.8375,409851.45554,0
7099,2025-04-01 22:19:00,1916.76,1917.49,1916.38,1917.36,123.4481,2025-04-01 22:19:59.999,236639.304601,854,85.2662,163443.315063,0
7100,2025-04-01 22:20:00,1917.34,1917.34,1915.72,1915.73,93.4654,2025-04-01 22:20:59.999,179113.845387,613,31.9577,61242.917106,0
7101,2025-04-01 22:21:00,1915.73,1916.46,1915.18,1916.25,132.1304,2025-04-01 22:21:59.999,253138.506346,925,62.5715,119877.014592,0
7102,2025-04-01 22:22:00,1916.26,1917.04,1916.17,1916.96,56.9411,2025-04-01 22:22:59.999,109129.917467,538,25.7667,49384.070181,0
7103,2025-04-01 22:23:00,1916.96,1917.15,1916.08,1916.34,127.0897,2025-04-01 22:23:59.999,243582.437395,675,94.7024,181510.341696,0
7104,2025-04-01 22:24:00,1916.35,1916.91,1915.45,1915.46,159.328,2025-04-01 22:24:59.999,305282.569968,622,53.8117,103095.005545,0
7105,2025-04-01 22:25:00,1915.45,1916.6,1914.83,1914.83,344.0853,2025-04-01 22:25:59.999,659159.996637,910,149.9716,287316.00124,0
7106,2025-04-01 22:26:00,1914.83,1915.04,1913.93,1913.94,159.8848,2025-04-01 22:26:59.999,306134.391509,534,58.3885,111803.184692,0
7107,2025-04-01 22:27:00,1913.93,1915.58,1913.7,1915.34,520.5811,2025-04-01 22:27:59.999,996818.056538,923,391.9251,750420.649004,0
7108,2025-04-01 22:28:00,1915.34,1915.8,1915.12,1915.8,131.2765,2025-04-01 22:28:59.999,251440.300119,421,75.2152,144062.787499,0
7109,2025-04-01 22:29:00,1915.79,1918.0,1914.85,1916.91,425.2626,2025-04-01 22:29:59.999,814955.134672,1285,315.0387,603738.681641,0
7110,2025-04-01 22:30:00,1916.92,1918.59,1916.58,1916.99,273.0996,2025-04-01 22:30:59.999,523682.134175,1572,158.4724,303844.64234,0
7111,2025-04-01 22:31:00,1917.0,1917.01,1916.04,1916.82,162.7338,2025-04-01 22:31:59.999,311889.484625,866,108.7555,208437.289674,0
7112,2025-04-01 22:32:00,1916.83,1919.07,1916.83,1918.49,252.7059,2025-04-01 22:32:59.999,484704.88145,1538,156.7186,300594.846263,0
7113,2025-04-01 22:33:00,1918.48,1919.99,1918.48,1919.27,210.1315,2025-04-01 22:33:59.999,403215.473766,842,176.4838,338624.839437,0
7114,2025-04-01 22:34:00,1919.27,1919.97,1919.27,1919.83,105.4359,2025-04-01 22:34:59.999,202399.713504,696,64.2362,123303.812007,0
7115,2025-04-01 22:35:00,1919.83,1920.0,1918.6,1919.23,53.0965,2025-04-01 22:35:59.999,101911.959653,604,18.5841,35666.08665,0
7116,2025-04-01 22:36:00,1919.23,1919.23,1916.82,1916.83,89.2757,2025-04-01 22:36:59.999,171242.969101,837,8.1281,15595.056628,0
7117,2025-04-01 22:37:00,1916.83,1918.59,1915.67,1918.59,292.9274,2025-04-01 22:37:59.999,561406.898522,1516,134.7512,258274.37075,0
7118,2025-04-01 22:38:00,1918.58,1919.92,1917.73,1917.73,110.9141,2025-04-01 22:38:59.999,212846.687681,1166,49.6506,95277.490763,0
7119,2025-04-01 22:39:00,1917.73,1917.73,1916.82,1917.69,105.7476,2025-04-01 22:39:59.999,202752.795768,689,81.6561,156564.622783,0
7120,2025-04-01 22:40:00,1917.68,1917.68,1916.73,1916.98,137.3134,2025-04-01 22:40:59.999,263246.471061,720,76.3545,146379.913366,0
7121,2025-04-01 22:41:00,1916.97,1917.26,1916.49,1916.63,80.9619,2025-04-01 22:41:59.999,155200.832159,700,30.8753,59186.038836,0
7122,2025-04-01 22:42:00,1916.64,1917.13,1916.12,1916.12,90.7969,2025-04-01 22:42:59.999,174053.379145,489,14.9386,28635.057972,0
7123,2025-04-01 22:43:00,1916.13,1916.58,1916.11,1916.58,59.3317,2025-04-01 22:43:59.999,113695.116589,277,51.3666,98432.402319,0
7124,2025-04-01 22:44:00,1916.59,1916.59,1915.15,1915.16,22.7156,2025-04-01 22:44:59.999,43516.113357,378,3.7909,7261.89622,0
7125,2025-04-01 22:45:00,1915.15,1916.17,1915.15,1916.07,63.3357,2025-04-01 22:45:59.999,121326.526999,580,46.7184,89491.922928,0
7126,2025-04-01 22:46:00,1916.07,1916.74,1915.65,1916.39,63.1727,2025-04-01 22:46:59.999,121051.788337,582,34.6522,66398.586455,0
7127,2025-04-01 22:47:00,1916.39,1916.59,1915.92,1916.36,89.6856,2025-04-01 22:47:59.999,171867.205382,700,48.6456,93221.186521,0
7128,2025-04-01 22:48:00,1916.35,1916.36,1915.41,1915.42,66.9095,2025-04-01 22:48:59.999,128201.112938,545,8.5247,16334.273136,0
7129,2025-04-01 22:49:00,1915.42,1916.12,1915.41,1915.89,81.7132,2025-04-01 22:49:59.999,156533.865655,409,71.6244,137206.038469,0
7130,2025-04-01 22:50:00,1915.89,1916.12,1915.89,1916.11,125.0922,2025-04-01 22:50:59.999,239680.42281,293,69.9535,134031.306107,0
7131,2025-04-01 22:51:00,1916.11,1916.11,1914.57,1914.57,109.1399,2025-04-01 22:51:59.999,209040.290166,868,25.5069,48859.844597,0
7132,2025-04-01 22:52:00,1914.57,1914.9,1913.71,1913.71,81.7398,2025-04-01 22:52:59.999,156485.911938,464,53.0605,101581.107495,0
7133,2025-04-01 22:53:00,1913.71,1913.71,1913.05,1913.05,67.6066,2025-04-01 22:53:59.999,129355.684135,336,15.1714,29030.493768,0
7134,2025-04-01 22:54:00,1913.05,1913.93,1913.05,1913.92,138.7485,2025-04-01 22:54:59.999,265453.626469,405,130.624,249908.148496,0
7135,2025-04-01 22:55:00,1913.93,1914.42,1913.29,1913.29,51.2446,2025-04-01 22:55:59.999,98083.120084,571,13.074,25024.952953,0
7136,2025-04-01 22:56:00,1913.29,1913.29,1911.99,1911.99,83.323,2025-04-01 22:56:59.999,159372.091109,567,26.738,51139.246796,0
7137,2025-04-01 22:57:00,1911.99,1912.78,1911.7,1912.77,100.4392,2025-04-01 22:57:59.999,192053.403598,501,80.4316,153797.361161,0
7138,2025-04-01 22:58:00,1912.77,1912.77,1911.56,1911.56,82.127,2025-04-01 22:58:59.999,157036.392759,539,8.8027,16831.229477,0
7139,2025-04-01 22:59:00,1911.55,1912.37,1911.0,1911.9,355.7701,2025-04-01 22:59:59.999,680076.186408,703,195.9254,374504.578666,0
7140,2025-04-01 23:00:00,1911.91,1912.2,1911.47,1911.47,43.6426,2025-04-01 23:00:59.999,83437.571038,441,11.6203,22216.400322,0
7141,2025-04-01 23:01:00,1911.48,1913.03,1911.0,1911.0,255.1438,2025-04-01 23:01:59.999,487762.635368,903,58.2182,111300.29152,0
7142,2025-04-01 23:02:00,1911.01,1911.7,1909.8,1911.06,373.3026,2025-04-01 23:02:59.999,713453.894637,1472,77.5981,148265.431956,0
7143,2025-04-01 23:03:00,1911.06,1911.07,1910.07,1910.07,88.502,2025-04-01 23:03:59.999,169090.938796,593,26.1952,50046.593724,0
7144,2025-04-01 23:04:00,1910.08,1910.4,1908.45,1908.54,217.6907,2025-04-01 23:04:59.999,415620.083023,1227,28.3089,54056.549442,0
7145,2025-04-01 23:05:00,1908.54,1909.31,1907.99,1909.03,578.1391,2025-04-01 23:05:59.999,1103296.15604,1248,263.6503,503110.829897,0
7146,2025-04-01 23:06:00,1909.03,1909.03,1906.9,1907.34,240.5421,2025-04-01 23:06:59.999,458826.073431,1343,84.9826,162084.073504,0
7147,2025-04-01 23:07:00,1907.33,1907.54,1906.54,1906.55,72.2929,2025-04-01 23:07:59.999,137866.584771,488,15.101,28795.29095,0
7148,2025-04-01 23:08:00,1906.54,1906.68,1904.95,1906.24,184.1335,2025-04-01 23:08:59.999,350930.039125,1063,102.6142,195560.602947,0
7149,2025-04-01 23:09:00,1906.24,1906.54,1905.67,1906.26,151.1157,2025-04-01 23:09:59.999,288060.806608,838,64.1937,122364.926759,0
7150,2025-04-01 23:10:00,1906.27,1907.33,1906.25,1906.86,121.5692,2025-04-01 23:10:59.999,231781.848713,713,60.1814,114739.54265,0
7151,2025-04-01 23:11:00,1906.86,1906.87,1905.0,1905.52,106.3008,2025-04-01 23:11:59.999,202560.588996,680,45.5605,86809.900738,0
7152,2025-04-01 23:12:00,1905.52,1906.54,1905.52,1906.42,77.9215,2025-04-01 23:12:59.999,148527.170994,441,50.1937,95670.406622,0
7153,2025-04-01 23:13:00,1906.41,1906.42,1905.31,1905.31,103.7046,2025-04-01 23:13:59.999,197659.345054,679,15.0851,28751.722719,0
7154,2025-04-01 23:14:00,1905.31,1905.32,1904.79,1905.31,43.972,2025-04-01 23:14:59.999,83763.829293,372,25.1674,47941.259305,0
7155,2025-04-01 23:15:00,1905.3,1907.69,1905.3,1907.68,210.603,2025-04-01 23:15:59.999,401495.101648,1246,122.6927,233902.057443,0
7156,2025-04-01 23:16:00,1907.68,1909.0,1907.53,1907.53,138.8054,2025-04-01 23:16:59.999,264873.017923,920,42.2076,80547.90641,0
7157,2025-04-01 23:17:00,1907.53,1909.19,1907.42,1909.19,113.9172,2025-04-01 23:17:59.999,217386.779489,968,91.7953,175170.235057,0
7158,2025-04-01 23:18:00,1909.18,1909.18,1908.69,1909.0,51.3141,2025-04-01 23:18:59.999,97951.35667,712,31.1852,59526.832491,0
7159,2025-04-01 23:19:00,1909.0,1909.42,1907.57,1907.58,69.3491,2025-04-01 23:19:59.999,132364.951702,819,31.6508,60420.871457,0
7160,2025-04-01 23:20:00,1907.58,1908.61,1907.58,1908.35,69.8277,2025-04-01 23:20:59.999,133238.613254,695,52.4317,100041.582054,0
7161,2025-04-01 23:21:00,1908.35,1909.2,1908.35,1908.7,71.4552,2025-04-01 23:21:59.999,136393.76276,809,41.7699,79727.416064,0
7162,2025-04-01 23:22:00,1908.69,1909.7,1908.61,1909.49,74.3649,2025-04-01 23:22:59.999,141984.968117,767,52.0523,99378.660098,0
7163,2025-04-01 23:23:00,1909.49,1910.19,1909.08,1909.7,119.5805,2025-04-01 23:23:59.999,228350.922492,680,80.1224,152999.134998,0
7164,2025-04-01 23:24:00,1909.69,1910.18,1909.69,1910.07,50.0899,2025-04-01 23:24:59.999,95663.344263,373,28.2505,53953.771083,0
7165,2025-04-01 23:25:00,1910.06,1910.07,1909.23,1910.06,156.0407,2025-04-01 23:25:59.999,297985.178848,929,99.9787,190923.075936,0
7166,2025-04-01 23:26:00,1910.06,1910.06,1909.27,1909.27,63.4075,2025-04-01 23:26:59.999,121101.490648,328,4.5354,8661.354393,0
7167,2025-04-01 23:27:00,1909.28,1910.29,1909.27,1910.28,55.3841,2025-04-01 23:27:59.999,105772.387529,334,33.436,63850.144375,0
7168,2025-04-01 23:28:00,1910.29,1911.26,1910.28,1911.01,125.3697,2025-04-01 23:28:59.999,239541.861953,559,79.6855,152239.484331,0
7169,2025-04-01 23:29:00,1911.01,1911.4,1910.84,1910.84,56.6879,2025-04-01 23:29:59.999,108335.430117,371,32.8247,62730.915475,0
7170,2025-04-01 23:30:00,1910.83,1913.39,1910.44,1912.71,163.9499,2025-04-01 23:30:59.999,313463.904827,1353,80.9715,154803.134834,0
7171,2025-04-01 23:31:00,1912.72,1912.72,1911.61,1912.44,109.2552,2025-04-01 23:31:59.999,208889.834239,754,81.3937,155616.904833,0
7172,2025-04-01 23:32:00,1912.45,1912.72,1912.03,1912.39,84.3566,2025-04-01 23:32:59.999,161322.895242,665,46.2385,88424.694474,0
7173,2025-04-01 23:33:00,1912.4,1915.18,1912.34,1913.72,518.0408,2025-04-01 23:33:59.999,991809.206808,1751,405.1675,775712.624895,0
7174,2025-04-01 23:34:00,1913.72,1913.99,1912.21,1912.21,136.9722,2025-04-01 23:34:59.999,262076.536132,672,30.9369,59204.636303,0
7175,2025-04-01 23:35:00,1912.21,1912.89,1911.7,1911.7,104.4051,2025-04-01 23:35:59.999,199665.534609,704,52.0319,99507.406141,0
7176,2025-04-01 23:36:00,1911.7,1912.57,1910.29,1910.29,208.805,2025-04-01 23:36:59.999,399090.797054,1225,55.3126,105725.321839,0
7177,2025-04-01 23:37:00,1910.29,1910.63,1909.22,1909.98,112.6284,2025-04-01 23:37:59.999,215102.652181,884,64.198,122600.289276,0
7178,2025-04-01 23:38:00,1909.98,1910.32,1909.02,1909.35,53.1411,2025-04-01 23:38:59.999,101488.050576,520,23.9273,45690.299324,0
7179,2025-04-01 23:39:00,1909.36,1910.15,1909.2,1910.15,150.2513,2025-04-01 23:39:59.999,286909.404217,479,73.3618,140095.449919,0
7180,2025-04-01 23:40:00,1910.15,1910.15,1909.2,1909.2,87.0698,2025-04-01 23:40:59.999,166282.718355,580,29.9649,57223.069873,0
7181,2025-04-01 23:41:00,1909.21,1909.36,1908.91,1909.36,85.9161,2025-04-01 23:41:59.999,164020.561221,411,72.0729,137593.927943,0
7182,2025-04-01 23:42:00,1909.36,1909.63,1908.93,1909.54,105.7042,2025-04-01 23:42:59.999,201827.264873,639,81.7398,156068.444325,0
7183,2025-04-01 23:43:00,1909.55,1909.55,1909.01,1909.07,40.3028,2025-04-01 23:43:59.999,76950.488176,377,11.2492,21477.400585,0
7184,2025-04-01 23:44:00,1909.06,1910.0,1908.94,1910.0,59.0621,2025-04-01 23:44:59.999,112757.948275,473,47.3073,90317.193807,0
7185,2025-04-01 23:45:00,1910.0,1910.0,1908.59,1908.59,38.1191,2025-04-01 23:45:59.999,72790.635849,530,7.5748,14465.180082,0
7186,2025-04-01 23:46:00,1908.6,1908.7,1907.49,1908.14,134.8071,2025-04-01 23:46:59.999,257224.682606,662,28.9038,55147.997864,0
7187,2025-04-01 23:47:00,1908.13,1908.7,1907.85,1908.69,47.3519,2025-04-01 23:47:59.999,90362.14818,348,33.3635,63667.604479,0
7188,2025-04-01 23:48:00,1908.7,1908.7,1907.11,1907.11,72.1697,2025-04-01 23:48:59.999,137701.368151,594,8.601,16409.690233,0
7189,2025-04-01 23:49:00,1907.11,1907.46,1906.84,1907.01,88.5259,2025-04-01 23:49:59.999,168836.659521,529,39.7429,75799.195618,0
7190,2025-04-01 23:50:00,1907.0,1908.06,1906.7,1907.84,147.9744,2025-04-01 23:50:59.999,282216.13848,820,109.8078,209427.881742,0
7191,2025-04-01 23:51:00,1907.84,1907.84,1907.0,1907.0,114.2635,2025-04-01 23:51:59.999,217935.939169,436,17.0418,32503.390237,0
7192,2025-04-01 23:52:00,1907.0,1907.01,1906.58,1907.01,51.0584,2025-04-01 23:52:59.999,97363.897933,407,22.1026,42147.758758,0
7193,2025-04-01 23:53:00,1907.0,1907.01,1904.7,1906.14,534.658,2025-04-01 23:53:59.999,1018954.208728,1249,118.1446,225097.998785,0
7194,2025-04-01 23:54:00,1906.13,1906.14,1905.9,1906.09,112.9279,2025-04-01 23:54:59.999,215247.753464,521,78.6131,149841.880675,0
7195,2025-04-01 23:55:00,1906.1,1906.54,1906.09,1906.53,85.1559,2025-04-01 23:55:59.999,162323.46351,298,59.7871,113961.979941,0
7196,2025-04-01 23:56:00,1906.54,1906.54,1906.05,1906.33,81.6923,2025-04-01 23:56:59.999,155724.571197,323,44.053,83968.273027,0
7197,2025-04-01 23:57:00,1906.33,1906.33,1904.98,1904.99,52.1466,2025-04-01 23:57:59.999,99360.076381,412,3.7384,7123.108868,0
7198,2025-04-01 23:58:00,1904.98,1905.35,1904.98,1905.1,184.3727,2025-04-01 23:58:59.999,351254.610631,527,76.4867,145709.689758,0
7199,2025-04-01 23:59:00,1905.09,1905.44,1904.97,1904.98,112.8093,2025-04-01 23:59:59.999,214925.898305,392,20.648,39339.036709,0
7200,2025-04-02 00:00:00,1904.98,1905.21,1903.01,1903.51,222.7517,2025-04-02 00:00:59.999,424144.726552,1379,106.8666,203474.329722,0
7201,2025-04-02 00:01:00,1903.52,1904.3,1902.48,1902.48,207.5858,2025-04-02 00:01:59.999,395144.626411,1017,73.0934,139153.745427,0
7202,2025-04-02 00:02:00,1902.49,1903.31,1901.75,1902.85,234.4866,2025-04-02 00:02:59.999,446192.83117,1601,92.6455,176280.11759,0
7203,2025-04-02 00:03:00,1902.86,1903.67,1902.6,1902.84,99.968,2025-04-02 00:03:59.999,190256.952401,857,36.3849,69247.622552,0
7204,2025-04-02 00:04:00,1902.84,1906.04,1901.98,1906.03,174.9392,2025-04-02 00:04:59.999,333077.864346,1519,115.8947,220639.719822,0
7205,2025-04-02 00:05:00,1906.04,1908.41,1906.03,1907.47,464.1946,2025-04-02 00:05:59.999,885512.587109,1613,333.3702,635950.981168,0
7206,2025-04-02 00:06:00,1907.43,1907.97,1906.68,1907.54,150.467,2025-04-02 00:06:59.999,287001.5154,915,115.9312,221127.255911,0
7207,2025-04-02 00:07:00,1907.54,1907.54,1904.54,1904.83,149.031,2025-04-02 00:07:59.999,284060.081712,1219,49.6921,94713.849749,0
7208,2025-04-02 00:08:00,1904.82,1904.83,1902.84,1904.28,205.2782,2025-04-02 00:08:59.999,390789.306102,998,80.4011,153051.303649,0
7209,2025-04-02 00:09:00,1904.28,1904.52,1903.22,1903.22,78.6542,2025-04-02 00:09:59.999,149737.552001,597,46.1155,87783.471281,0
7210,2025-04-02 00:10:00,1903.22,1904.21,1903.0,1904.01,185.1858,2025-04-02 00:10:59.999,352526.139564,1041,137.9072,262527.190889,0
7211,2025-04-02 00:11:00,1904.01,1904.14,1902.86,1902.86,136.4032,2025-04-02 00:11:59.999,259694.588122,935,34.6524,65968.151828,0
7212,2025-04-02 00:12:00,1902.86,1903.58,1902.86,1902.99,77.7313,2025-04-02 00:12:59.999,147941.092002,614,36.4339,69340.003016,0
7213,2025-04-02 00:13:00,1902.99,1902.99,1901.17,1902.51,289.9541,2025-04-02 00:13:59.999,551425.746971,1531,121.8421,231690.464029,0
7214,2025-04-02 00:14:00,1902.51,1902.67,1901.01,1901.01,113.7576,2025-04-02 00:14:59.999,216371.21544,1009,14.9898,28510.712365,0
7215,2025-04-02 00:15:00,1901.01,1905.07,1901.01,1904.54,454.154,2025-04-02 00:15:59.999,864243.573553,2278,314.8411,599174.525963,0
7216,2025-04-02 00:16:00,1904.54,1904.72,1901.36,1902.08,186.0331,2025-04-02 00:16:59.999,354009.802149,1315,81.3678,154835.125415,0
7217,2025-04-02 00:17:00,1902.08,1902.32,1900.41,1901.7,330.4716,2025-04-02 00:17:59.999,628303.077757,1502,173.4772,329826.897104,0
7218,2025-04-02 00:18:00,1901.7,1902.32,1901.11,1902.11,396.2898,2025-04-02 00:18:59.999,753687.011083,1408,77.0903,146621.689555,0
7219,2025-04-02 00:19:00,1902.12,1902.12,1900.0,1900.06,158.0558,2025-04-02 00:19:59.999,300419.852083,1257,51.713,98290.34864,0
7220,2025-04-02 00:20:00,1900.05,1902.28,1900.05,1902.27,119.0534,2025-04-02 00:20:59.999,226304.891881,946,45.1607,85847.012388,0
7221,2025-04-02 00:21:00,1902.27,1902.27,1901.25,1902.0,207.0965,2025-04-02 00:21:59.999,393864.852841,1150,98.1499,186648.457893,0
7222,2025-04-02 00:22:00,1901.99,1901.99,1900.0,1900.01,150.3826,2025-04-02 00:22:59.999,285789.061802,1213,35.8356,68093.398676,0
7223,2025-04-02 00:23:00,1900.01,1903.92,1899.76,1903.66,465.7504,2025-04-02 00:23:59.999,885333.43914,1683,169.2175,321845.233225,0
7224,2025-04-02 00:24:00,1903.65,1904.39,1903.33,1903.98,127.2524,2025-04-02 00:24:59.999,242268.32779,770,104.0423,198080.482496,0
7225,2025-04-02 00:25:00,1903.98,1905.0,1900.84,1900.84,248.6329,2025-04-02 00:25:59.999,473052.835205,1359,59.3493,112985.113713,0
7226,2025-04-02 00:26:00,1900.85,1901.8,1900.82,1900.83,149.1989,2025-04-02 00:26:59.999,283636.846332,1153,61.855,117590.175543,0
7227,2025-04-02 00:27:00,1900.82,1901.44,1900.62,1900.82,35.5445,2025-04-02 00:27:59.999,67569.078676,763,8.8817,16883.004404,0
7228,2025-04-02 00:28:00,1900.82,1901.44,1897.1,1898.21,454.7492,2025-04-02 00:28:59.999,863540.603211,2366,96.2882,182864.78539,0
7229,2025-04-02 00:29:00,1898.21,1898.29,1897.59,1897.7,160.3224,2025-04-02 00:29:59.999,304287.648103,957,34.3651,65220.108021,0
7230,2025-04-02 00:30:00,1897.7,1898.36,1897.43,1897.99,177.8834,2025-04-02 00:30:59.999,337600.743458,1528,53.9792,102446.225567,0
7231,2025-04-02 00:31:00,1897.99,1898.25,1897.41,1897.61,175.6257,2025-04-02 00:31:59.999,333314.675039,998,35.0814,66577.163226,0
7232,2025-04-02 00:32:00,1897.61,1899.4,1897.38,1899.39,252.6494,2025-04-02 00:32:59.999,479637.423131,1210,180.8716,343370.448089,0
7233,2025-04-02 00:33:00,1899.39,1899.95,1898.59,1899.5,232.9527,2025-04-02 00:33:59.999,442450.239512,1150,72.1408,137007.968992,0
7234,2025-04-02 00:34:00,1899.49,1900.37,1898.86,1900.36,68.2502,2025-04-02 00:34:59.999,129643.724535,812,49.8402,94678.037998,0
7235,2025-04-02 00:35:00,1900.37,1900.37,1897.82,1897.82,147.8583,2025-04-02 00:35:59.999,280718.690569,838,16.0081,30399.789725,0
7236,2025-04-02 00:36:00,1897.81,1899.09,1897.81,1899.09,114.6507,2025-04-02 00:36:59.999,217653.345989,772,98.6222,187223.853816,0
7237,2025-04-02 00:37:00,1899.08,1899.08,1897.29,1898.79,114.9842,2025-04-02 00:37:59.999,218256.934569,1176,58.5542,111136.150885,0
7238,2025-04-02 00:38:00,1898.79,1898.79,1896.92,1897.18,130.3363,2025-04-02 00:38:59.999,247355.164532,1454,39.5492,75048.396182,0
7239,2025-04-02 00:39:00,1897.19,1897.39,1895.2,1895.55,246.8613,2025-04-02 00:39:59.999,468044.238445,1181,56.5562,107232.519288,0
7240,2025-04-02 00:40:00,1895.54,1895.74,1893.27,1894.35,342.961,2025-04-02 00:40:59.999,649710.880287,2017,99.3891,188270.890468,0
7241,2025-04-02 00:41:00,1894.35,1895.63,1893.99,1895.62,156.1954,2025-04-02 00:41:59.999,295940.895857,1434,67.0983,127144.451696,0
7242,2025-04-02 00:42:00,1895.63,1895.63,1894.25,1894.48,72.6885,2025-04-02 00:42:59.999,137738.647338,1125,19.2224,36426.029727,0
7243,2025-04-02 00:43:00,1894.49,1894.49,1893.1,1893.26,170.9436,2025-04-02 00:43:59.999,323707.05608,920,39.9815,75721.169993,0
7244,2025-04-02 00:44:00,1893.27,1894.78,1892.38,1894.51,799.7468,2025-04-02 00:44:59.999,1514122.806903,1555,334.4918,633431.278347,0
7245,2025-04-02 00:45:00,1894.52,1896.94,1894.51,1896.67,125.1412,2025-04-02 00:45:59.999,237251.282743,1008,103.5729,196349.280305,0
7246,2025-04-02 00:46:00,1896.67,1897.2,1894.62,1894.62,161.4994,2025-04-02 00:46:59.999,306268.234253,1041,18.9179,35881.40691,0
7247,2025-04-02 00:47:00,1894.62,1895.63,1894.62,1895.3,53.3667,2025-04-02 00:47:59.999,101140.762057,998,31.0808,58905.099244,0
7248,2025-04-02 00:48:00,1895.31,1895.85,1893.95,1893.95,119.9988,2025-04-02 00:48:59.999,227391.461859,759,14.5845,27645.148991,0
7249,2025-04-02 00:49:00,1893.95,1893.95,1892.05,1893.14,301.8667,2025-04-02 00:49:59.999,571468.740792,1241,36.5589,69186.755281,0
7250,2025-04-02 00:50:00,1893.14,1893.14,1891.04,1892.47,454.3624,2025-04-02 00:50:59.999,859741.021118,1830,124.6008,235730.452992,0
7251,2025-04-02 00:51:00,1892.47,1894.72,1892.21,1894.7,294.4753,2025-04-02 00:51:59.999,557582.231979,1046,271.3363,513772.840569,0
7252,2025-04-02 00:52:00,1894.71,1894.71,1891.45,1891.9,143.4166,2025-04-02 00:52:59.999,271407.450326,1078,62.1609,117590.654324,0
7253,2025-04-02 00:53:00,1891.9,1891.9,1889.38,1889.38,308.3978,2025-04-02 00:53:59.999,582900.265267,1561,79.7861,150783.465373,0
7254,2025-04-02 00:54:00,1889.38,1891.0,1889.38,1890.39,99.8992,2025-04-02 00:54:59.999,188841.405699,985,50.9007,96215.180334,0
7255,2025-04-02 00:55:00,1890.4,1890.4,1888.27,1888.28,204.5481,2025-04-02 00:55:59.999,386422.721673,1621,99.6015,188161.389381,0
7256,2025-04-02 00:56:00,1888.28,1889.45,1887.4,1889.18,222.0293,2025-04-02 00:56:59.999,419244.520315,1188,72.1217,136185.353875,0
7257,2025-04-02 00:57:00,1889.18,1889.18,1887.0,1888.91,254.1481,2025-04-02 00:57:59.999,479771.211938,1403,116.4246,219776.208012,0
7258,2025-04-02 00:58:00,1888.92,1889.45,1888.65,1889.45,157.01,2025-04-02 00:58:59.999,296593.065742,701,122.8414,232040.982128,0
7259,2025-04-02 00:59:00,1889.45,1890.61,1889.15,1889.59,181.1363,2025-04-02 00:59:59.999,342339.309609,1087,79.0399,149369.814264,0
7260,2025-04-02 01:00:00,1889.59,1890.61,1888.97,1889.06,182.6273,2025-04-02 01:00:59.999,345049.777937,1556,140.4562,265358.176414,0
7261,2025-04-02 01:01:00,1889.07,1889.6,1885.81,1885.97,371.1601,2025-04-02 01:01:59.999,700517.600942,2221,132.9816,251018.966731,0
7262,2025-04-02 01:02:00,1885.98,1887.8,1885.98,1886.75,166.7938,2025-04-02 01:02:59.999,314750.737054,1605,72.329,136456.803867,0
7263,2025-04-02 01:03:00,1886.76,1886.77,1886.08,1886.1,99.0507,2025-04-02 01:03:59.999,186869.628796,750,21.3212,40224.13261,0
7264,2025-04-02 01:04:00,1886.09,1889.45,1885.44,1889.44,245.6048,2025-04-02 01:04:59.999,463585.479469,1504,190.5158,359604.861371,0
7265,2025-04-02 01:05:00,1889.44,1889.44,1887.79,1887.79,64.9844,2025-04-02 01:05:59.999,122749.709584,800,12.558,23722.378228,0
7266,2025-04-02 01:06:00,1887.79,1889.6,1887.61,1889.6,128.8202,2025-04-02 01:06:59.999,243286.30791,1026,93.8667,177273.015225,0
7267,2025-04-02 01:07:00,1889.6,1892.66,1889.59,1890.83,309.794,2025-04-02 01:07:59.999,586053.452099,2297,192.4121,363997.732251,0
7268,2025-04-02 01:08:00,1890.82,1890.84,1886.42,1886.43,429.0307,2025-04-02 01:08:59.999,810390.150338,1811,39.7427,75009.207834,0
7269,2025-04-02 01:09:00,1886.42,1886.43,1883.52,1884.19,702.9603,2025-04-02 01:09:59.999,1324738.091025,3320,226.8181,427392.621204,0
7270,2025-04-02 01:10:00,1884.19,1885.58,1884.19,1884.94,193.6478,2025-04-02 01:10:59.999,365025.896945,1523,55.7957,105182.351138,0
7271,2025-04-02 01:11:00,1884.95,1886.0,1883.01,1884.53,545.1459,2025-04-02 01:11:59.999,1027353.109829,1989,415.4266,782975.896785,0
7272,2025-04-02 01:12:00,1884.52,1885.58,1883.61,1884.91,172.9811,2025-04-02 01:12:59.999,325962.542026,1567,78.3849,147723.256836,0
7273,2025-04-02 01:13:00,1884.91,1886.59,1884.91,1885.86,124.1481,2025-04-02 01:13:59.999,234126.046477,886,71.8932,135574.648399,0
7274,2025-04-02 01:14:00,1885.86,1886.08,1884.23,1884.92,158.5762,2025-04-02 01:14:59.999,298955.004215,1345,81.61,153841.63324,0
7275,2025-04-02 01:15:00,1884.92,1887.2,1884.51,1886.0,122.4888,2025-04-02 01:15:59.999,231019.733155,1495,66.0072,124483.248834,0
7276,2025-04-02 01:16:00,1885.99,1886.4,1884.57,1885.26,191.3562,2025-04-02 01:16:59.999,360768.378276,1326,81.1309,152942.869511,0
7277,2025-04-02 01:17:00,1885.27,1888.6,1885.27,1886.68,276.3798,2025-04-02 01:17:59.999,521570.10377,2097,166.9506,315048.418846,0
7278,2025-04-02 01:18:00,1886.68,1888.12,1885.61,1887.85,203.0111,2025-04-02 01:18:59.999,383002.908373,1480,148.4871,280120.316868,0
7279,2025-04-02 01:19:00,1887.85,1888.6,1886.84,1887.16,194.4967,2025-04-02 01:19:59.999,367134.30192,1095,69.716,131611.461375,0
7280,2025-04-02 01:20:00,1887.17,1887.44,1884.57,1884.88,307.6398,2025-04-02 01:20:59.999,580030.084999,1462,50.8731,95933.647032,0
7281,2025-04-02 01:21:00,1884.89,1885.61,1884.0,1884.18,89.4109,2025-04-02 01:21:59.999,168529.602752,901,24.0953,45416.388407,0
7282,2025-04-02 01:22:00,1884.19,1884.19,1883.56,1884.12,109.7993,2025-04-02 01:22:59.999,206845.804873,870,63.5212,119663.324565,0
7283,2025-04-02 01:23:00,1884.11,1886.44,1884.11,1886.43,248.2803,2025-04-02 01:23:59.999,468102.311228,1126,207.5984,391382.362842,0
7284,2025-04-02 01:24:00,1886.43,1886.43,1884.57,1884.81,94.5809,2025-04-02 01:24:59.999,178314.738232,812,16.2834,30693.26063,0
7285,2025-04-02 01:25:00,1884.8,1886.59,1884.8,1886.2,87.9343,2025-04-02 01:25:59.999,165857.826244,913,38.0296,71722.339483,0
7286,2025-04-02 01:26:00,1886.2,1889.13,1886.2,1887.95,267.2421,2025-04-02 01:26:59.999,504518.016834,1107,232.799,439498.823035,0
7287,2025-04-02 01:27:00,1887.94,1887.94,1885.09,1886.1,91.9536,2025-04-02 01:27:59.999,173426.194406,919,27.8393,52496.833945,0
7288,2025-04-02 01:28:00,1886.1,1886.44,1885.54,1885.55,52.1964,2025-04-02 01:28:59.999,98450.989929,471,15.2605,28783.743897,0
7289,2025-04-02 01:29:00,1885.55,1886.44,1885.01,1885.71,140.1031,2025-04-02 01:29:59.999,264207.804497,1062,42.621,80360.373875,0
7290,2025-04-02 01:30:00,1885.72,1887.59,1884.84,1887.05,165.2728,2025-04-02 01:30:59.999,311807.378353,1194,89.5183,168884.492094,0
7291,2025-04-02 01:31:00,1887.05,1888.6,1886.6,1888.42,124.3582,2025-04-02 01:31:59.999,234776.947588,989,50.8954,96069.946415,0
7292,2025-04-02 01:32:00,1888.43,1889.59,1886.2,1886.2,363.8051,2025-04-02 01:32:59.999,686827.351104,1756,95.8514,180966.494088,0
7293,2025-04-02 01:33:00,1886.2,1887.44,1885.73,1886.97,332.4557,2025-04-02 01:33:59.999,627279.972596,1055,69.8507,131756.904357,0
7294,2025-04-02 01:34:00,1886.96,1887.79,1886.87,1887.51,393.2485,2025-04-02 01:34:59.999,742218.352076,1024,140.4582,265096.287493,0
7295,2025-04-02 01:35:00,1887.51,1890.23,1887.51,1889.44,287.919,2025-04-02 01:35:59.999,543864.994274,1480,210.1742,396964.441906,0
7296,2025-04-02 01:36:00,1889.44,1892.36,1889.01,1891.93,368.8369,2025-04-02 01:36:59.999,697545.688082,1520,242.2545,458201.257446,0
7297,2025-04-02 01:37:00,1891.92,1896.32,1891.03,1896.32,599.4144,2025-04-02 01:37:59.999,1134665.507184,2799,393.228,744374.28506,0
7298,2025-04-02 01:38:00,1896.32,1896.32,1893.73,1894.2,1393.2476,2025-04-02 01:38:59.999,2640629.502833,1829,1027.2585,1946852.898087,0
7299,2025-04-02 01:39:00,1894.21,1894.21,1892.27,1892.27,214.5571,2025-04-02 01:39:59.999,406224.254125,1186,86.983,164712.046346,0
7300,2025-04-02 01:40:00,1892.27,1893.62,1892.26,1893.12,188.2948,2025-04-02 01:40:59.999,356412.394529,1140,93.6769,177304.337127,0
7301,2025-04-02 01:41:00,1893.12,1895.3,1893.11,1894.77,157.1722,2025-04-02 01:41:59.999,297755.38583,1052,87.4892,165724.59676,0
7302,2025-04-02 01:42:00,1894.77,1895.02,1894.05,1894.35,190.2473,2025-04-02 01:42:59.999,360439.270389,858,80.2691,152074.293275,0
7303,2025-04-02 01:43:00,1894.36,1895.48,1894.36,1894.43,105.608,2025-04-02 01:43:59.999,200115.465925,854,43.9494,83270.790521,0
7304,2025-04-02 01:44:00,1894.43,1895.11,1892.88,1893.05,224.8227,2025-04-02 01:44:59.999,425770.597746,890,50.0132,94726.548871,0
7305,2025-04-02 01:45:00,1893.05,1894.3,1892.8,1894.07,175.132,2025-04-02 01:45:59.999,331614.680912,768,116.6583,220888.120178,0
7306,2025-04-02 01:46:00,1894.06,1894.07,1891.12,1891.12,103.8884,2025-04-02 01:46:59.999,196674.648997,886,15.3141,28991.095127,0
7307,2025-04-02 01:47:00,1891.11,1891.12,1888.94,1889.36,221.8342,2025-04-02 01:47:59.999,419216.977813,1126,45.4071,85804.239426,0
7308,2025-04-02 01:48:00,1889.37,1890.23,1889.32,1889.94,116.8583,2025-04-02 01:48:59.999,220834.671102,817,52.8687,99896.465863,0
7309,2025-04-02 01:49:00,1889.94,1891.46,1889.93,1891.0,77.8895,2025-04-02 01:49:59.999,147266.816178,794,33.0935,62562.093438,0
7310,2025-04-02 01:50:00,1891.01,1891.96,1890.8,1891.01,172.2452,2025-04-02 01:50:59.999,325755.390445,1304,119.9357,226816.187758,0
7311,2025-04-02 01:51:00,1891.0,1891.42,1889.93,1889.93,96.0697,2025-04-02 01:51:59.999,181644.790733,686,23.8094,45019.178152,0
7312,2025-04-02 01:52:00,1889.93,1891.82,1889.81,1891.65,150.7367,2025-04-02 01:52:59.999,285003.883661,973,124.9617,236264.448399,0
7313,2025-04-02 01:53:00,1891.65,1893.16,1891.48,1893.16,175.4035,2025-04-02 01:53:59.999,331956.403359,904,149.4968,282925.647375,0
7314,2025-04-02 01:54:00,1893.16,1893.16,1892.17,1892.66,66.266,2025-04-02 01:54:59.999,125414.275077,532,39.5238,74796.740353,0
7315,2025-04-02 01:55:00,1892.66,1892.67,1891.0,1891.38,122.8753,2025-04-02 01:55:59.999,232445.016777,984,66.9043,126546.74853,0
7316,2025-04-02 01:56:00,1891.37,1892.23,1891.21,1891.61,149.6072,2025-04-02 01:56:59.999,282999.828204,699,71.5539,135351.959404,0
7317,2025-04-02 01:57:00,1891.6,1892.42,1891.0,1892.42,115.4366,2025-04-02 01:57:59.999,218365.35717,653,85.5523,161839.984235,0
7318,2025-04-02 01:58:00,1892.42,1893.62,1892.42,1892.97,118.5268,2025-04-02 01:58:59.999,224374.398441,748,88.2704,167094.000743,0
7319,2025-04-02 01:59:00,1892.97,1893.14,1892.41,1892.41,88.6772,2025-04-02 01:59:59.999,167854.657289,386,28.424,53801.515484,0
7320,2025-04-02 02:00:00,1892.41,1893.3,1891.2,1891.67,373.2709,2025-04-02 02:00:59.999,706198.366624,2217,236.5933,447580.740533,0
7321,2025-04-02 02:01:00,1891.66,1891.99,1889.6,1890.28,245.2711,2025-04-02 02:01:59.999,463755.186164,1193,69.8275,132027.059914,0
7322,2025-04-02 02:02:00,1890.28,1892.98,1890.28,1891.45,151.6338,2025-04-02 02:02:59.999,286864.267969,1325,98.7408,186769.69337,0
7323,2025-04-02 02:03:00,1891.45,1891.45,1890.0,1890.32,231.2805,2025-04-02 02:03:59.999,437262.91641,1269,170.1096,321596.407084,0
7324,2025-04-02 02:04:00,1890.31,1891.28,1889.64,1889.97,127.6407,2025-04-02 02:04:59.999,241289.97023,923,71.4279,135032.078269,0
7325,2025-04-02 02:05:00,1889.97,1889.98,1887.58,1887.59,197.0381,2025-04-02 02:05:59.999,372079.631315,886,36.2336,68400.71654,0
7326,2025-04-02 02:06:00,1887.58,1888.51,1887.04,1887.11,299.3232,2025-04-02 02:06:59.999,564999.450296,1646,127.9325,241480.674031,0
7327,2025-04-02 02:07:00,1887.1,1887.1,1885.0,1885.0,292.9796,2025-04-02 02:07:59.999,552590.052011,1411,89.8682,169501.79021,0
7328,2025-04-02 02:08:00,1885.0,1886.04,1884.87,1885.43,267.343,2025-04-02 02:08:59.999,504074.618712,1379,104.5067,197033.443823,0
7329,2025-04-02 02:09:00,1885.42,1885.43,1878.42,1878.82,2373.8436,2025-04-02 02:09:59.999,4465651.384976,6182,539.7158,1015125.523364,0
7330,2025-04-02 02:10:00,1878.83,1880.4,1876.65,1877.89,1309.1389,2025-04-02 02:10:59.999,2459097.549876,3727,612.0358,1149500.217916,0
7331,2025-04-02 02:11:00,1877.9,1879.4,1876.41,1878.45,651.0376,2025-04-02 02:11:59.999,1222750.01208,2827,155.0003,291084.822488,0
7332,2025-04-02 02:12:00,1878.44,1880.25,1878.19,1880.18,521.6175,2025-04-02 02:12:59.999,980197.243024,2060,162.8959,306102.241418,0
7333,2025-04-02 02:13:00,1880.15,1880.16,1878.8,1879.48,402.9795,2025-04-02 02:13:59.999,757431.281967,1557,41.5559,78108.485293,0
7334,2025-04-02 02:14:00,1879.48,1880.69,1876.5,1877.59,560.6048,2025-04-02 02:14:59.999,1052714.519565,2921,108.5596,203866.297092,0
7335,2025-04-02 02:15:00,1877.6,1878.01,1874.56,1875.67,857.0832,2025-04-02 02:15:59.999,1608035.158216,3442,184.759,346561.988963,0
7336,2025-04-02 02:16:00,1875.66,1878.93,1873.93,1878.54,739.7893,2025-04-02 02:16:59.999,1388141.28299,2606,367.8748,690331.060104,0
7337,2025-04-02 02:17:00,1878.54,1878.79,1877.09,1878.78,532.0227,2025-04-02 02:17:59.999,999001.804069,2151,209.7142,393768.621858,0
7338,2025-04-02 02:18:00,1878.79,1879.33,1877.6,1878.89,372.4162,2025-04-02 02:18:59.999,699617.70646,1706,138.2155,259648.955194,0
7339,2025-04-02 02:19:00,1878.88,1878.89,1874.54,1875.89,698.0112,2025-04-02 02:19:59.999,1310184.091954,2236,174.1107,326730.793592,0
7340,2025-04-02 02:20:00,1875.88,1875.89,1872.81,1873.0,339.5019,2025-04-02 02:20:59.999,636313.860229,1747,106.1117,198847.190353,0
7341,2025-04-02 02:21:00,1873.0,1874.22,1872.39,1874.1,346.7231,2025-04-02 02:21:59.999,649543.036299,1914,180.4321,338017.298071,0
7342,2025-04-02 02:22:00,1874.1,1875.73,1873.61,1875.65,325.3691,2025-04-02 02:22:59.999,609917.066126,1746,240.653,451128.826293,0
7343,2025-04-02 02:23:00,1875.66,1876.39,1875.36,1876.12,185.4641,2025-04-02 02:23:59.999,347887.866734,940,108.2811,203108.747625,0
7344,2025-04-02 02:24:00,1876.12,1877.39,1875.51,1877.39,211.5106,2025-04-02 02:24:59.999,396830.848496,1510,124.2749,233176.781096,0
7345,2025-04-02 02:25:00,1877.39,1879.98,1877.26,1879.04,286.1524,2025-04-02 02:25:59.999,537647.90409,1371,161.8329,304014.984901,0
7346,2025-04-02 02:26:00,1879.03,1879.92,1877.81,1879.92,177.6215,2025-04-02 02:26:59.999,333657.222285,1119,100.2092,188223.477947,0
7347,2025-04-02 02:27:00,1879.91,1880.93,1879.39,1880.93,215.5604,2025-04-02 02:27:59.999,405235.121502,1061,107.0886,201309.664176,0
7348,2025-04-02 02:28:00,1880.92,1881.1,1880.37,1881.1,156.7353,2025-04-02 02:28:59.999,294766.023804,647,107.5511,202265.457886,0
7349,2025-04-02 02:29:00,1881.11,1882.15,1881.1,1881.61,199.3279,2025-04-02 02:29:59.999,375053.296782,995,139.3448,262181.140245,0
7350,2025-04-02 02:30:00,1881.6,1883.47,1881.15,1883.14,123.5488,2025-04-02 02:30:59.999,232585.748511,1181,65.1004,122552.191562,0
7351,2025-04-02 02:31:00,1883.14,1883.88,1882.97,1883.16,171.6409,2025-04-02 02:31:59.999,323264.19201,1022,95.4652,179789.06055,0
7352,2025-04-02 02:32:00,1883.17,1884.05,1882.67,1884.05,222.5894,2025-04-02 02:32:59.999,419164.885089,1102,90.7391,170867.929174,0
7353,2025-04-02 02:33:00,1884.05,1884.42,1883.6,1883.6,57.9456,2025-04-02 02:33:59.999,109171.975355,435,8.8382,16649.869733,0
7354,2025-04-02 02:34:00,1883.6,1883.61,1881.66,1882.25,220.5298,2025-04-02 02:34:59.999,415155.1234,846,36.9358,69506.601029,0
7355,2025-04-02 02:35:00,1882.26,1882.31,1880.34,1880.65,183.5368,2025-04-02 02:35:59.999,345246.497776,800,32.4463,61015.246563,0
7356,2025-04-02 02:36:00,1880.65,1881.29,1878.78,1879.31,371.7172,2025-04-02 02:36:59.999,698708.515431,1840,80.3812,151095.089072,0
7357,2025-04-02 02:37:00,1879.31,1879.88,1879.2,1879.88,121.8225,2025-04-02 02:37:59.999,228949.310621,542,26.7283,50235.022799,0
7358,2025-04-02 02:38:00,1879.89,1881.27,1879.3,1881.26,346.5133,2025-04-02 02:38:59.999,651446.690233,991,207.9926,391054.077686,0
7359,2025-04-02 02:39:00,1881.26,1881.41,1879.94,1879.95,205.4291,2025-04-02 02:39:59.999,386415.844397,722,10.6842,20094.400692,0
7360,2025-04-02 02:40:00,1879.94,1879.94,1878.75,1879.39,123.6377,2025-04-02 02:40:59.999,232335.547487,771,48.8853,91858.567773,0
7361,2025-04-02 02:41:00,1879.39,1880.12,1878.25,1878.25,278.8084,2025-04-02 02:41:59.999,524028.368411,800,184.9641,347666.64906,0
7362,2025-04-02 02:42:00,1878.25,1879.48,1878.06,1879.48,150.941,2025-04-02 02:42:59.999,283614.694036,905,70.5355,132539.509198,0
7363,2025-04-02 02:43:00,1879.48,1879.55,1878.55,1878.99,140.7897,2025-04-02 02:43:59.999,264580.594369,767,25.376,47683.407495,0
7364,2025-04-02 02:44:00,1878.99,1879.4,1878.83,1879.02,51.602,2025-04-02 02:44:59.999,96970.102622,366,8.4035,15790.672856,0
7365,2025-04-02 02:45:00,1879.02,1881.31,1878.79,1881.08,579.9311,2025-04-02 02:45:59.999,1089932.133378,1306,438.0327,823194.309353,0
7366,2025-04-02 02:46:00,1881.08,1881.98,1880.55,1881.09,133.1942,2025-04-02 02:46:59.999,250553.690229,1018,45.6355,85840.190964,0
7367,2025-04-02 02:47:00,1881.09,1881.41,1880.4,1881.01,91.145,2025-04-02 02:47:59.999,171442.142255,830,33.601,63201.288748,0
7368,2025-04-02 02:48:00,1881.0,1881.41,1880.83,1881.25,167.4196,2025-04-02 02:48:59.999,314940.570373,760,24.5125,46109.680963,0
7369,2025-04-02 02:49:00,1881.24,1881.56,1879.81,1880.0,103.6594,2025-04-02 02:49:59.999,194927.058639,721,75.251,141508.115552,0
7370,2025-04-02 02:50:00,1879.99,1881.84,1879.99,1881.84,125.5967,2025-04-02 02:50:59.999,236233.428768,699,105.2683,198004.029386,0
7371,2025-04-02 02:51:00,1881.83,1882.46,1881.83,1882.46,91.8299,2025-04-02 02:51:59.999,172831.889169,403,74.1439,139542.61047,0
7372,2025-04-02 02:52:00,1882.45,1882.74,1881.79,1882.61,144.4364,2025-04-02 02:52:59.999,271879.590133,831,84.1605,158406.412189,0
7373,2025-04-02 02:53:00,1882.61,1882.88,1882.56,1882.65,145.3582,2025-04-02 02:53:59.999,273664.557814,439,49.9038,93952.006762,0
7374,2025-04-02 02:54:00,1882.65,1883.47,1882.64,1882.74,138.6629,2025-04-02 02:54:59.999,261101.405421,646,66.017,124310.413398,0
7375,2025-04-02 02:55:00,1882.74,1882.74,1879.8,1879.8,112.184,2025-04-02 02:55:59.999,211060.659765,1030,23.3772,43998.711322,0
7376,2025-04-02 02:56:00,1879.8,1880.8,1879.8,1880.55,101.0697,2025-04-02 02:56:59.999,190035.051154,623,56.4787,106189.604439,0
7377,2025-04-02 02:57:00,1880.56,1880.56,1879.78,1879.87,90.2635,2025-04-02 02:57:59.999,169701.55785,455,28.3077,53217.980271,0
7378,2025-04-02 02:58:00,1879.86,1880.0,1878.66,1878.97,208.2253,2025-04-02 02:58:59.999,391335.940701,1211,87.0615,163624.823809,0
7379,2025-04-02 02:59:00,1878.97,1879.0,1878.24,1878.25,124.8759,2025-04-02 02:59:59.999,234601.689527,563,61.1602,114903.041593,0
7380,2025-04-02 03:00:00,1878.24,1878.98,1877.78,1878.06,532.0586,2025-04-02 03:00:59.999,999556.385228,1609,158.4899,297727.836405,0
7381,2025-04-02 03:01:00,1878.05,1879.98,1877.61,1879.98,178.7598,2025-04-02 03:01:59.999,335865.661629,866,97.3228,182835.54751,0
7382,2025-04-02 03:02:00,1879.97,1881.35,1879.83,1881.31,357.5006,2025-04-02 03:02:59.999,672375.776576,630,328.122,617133.905801,0
7383,2025-04-02 03:03:00,1881.32,1881.41,1881.02,1881.4,101.4696,2025-04-02 03:03:59.999,190881.24791,641,52.9717,99647.094242,0
7384,2025-04-02 03:04:00,1881.41,1882.0,1881.33,1881.38,99.9518,2025-04-02 03:04:59.999,188076.988665,519,48.347,90978.121424,0
7385,2025-04-02 03:05:00,1881.38,1881.67,1880.8,1881.24,249.0254,2025-04-02 03:05:59.999,468445.894723,1011,129.9519,244428.066833,0
7386,2025-04-02 03:06:00,1881.25,1882.42,1881.24,1882.04,184.6189,2025-04-02 03:06:59.999,347421.949983,796,73.1784,137716.64749,0
7387,2025-04-02 03:07:00,1882.04,1883.57,1882.03,1883.57,345.0718,2025-04-02 03:07:59.999,649595.305509,692,299.5968,563988.688594,0
7388,2025-04-02 03:08:00,1883.56,1884.43,1882.69,1883.19,395.7383,2025-04-02 03:08:59.999,745555.98378,1114,60.0318,113081.128995,0
7389,2025-04-02 03:09:00,1883.2,1883.23,1882.56,1882.57,108.172,2025-04-02 03:09:59.999,203677.759515,585,40.7106,76654.898473,0
7390,2025-04-02 03:10:00,1882.56,1883.82,1882.22,1883.82,81.9598,2025-04-02 03:10:59.999,154318.241961,756,47.4331,89315.806146,0
7391,2025-04-02 03:11:00,1883.81,1884.43,1883.73,1884.42,267.1881,2025-04-02 03:11:59.999,503372.60767,587,202.1948,380932.97731,0
7392,2025-04-02 03:12:00,1884.43,1884.58,1884.03,1884.23,87.6673,2025-04-02 03:12:59.999,165195.387437,571,23.7355,44724.617158,0
7393,2025-04-02 03:13:00,1884.22,1885.35,1884.22,1885.1,97.9561,2025-04-02 03:13:59.999,184627.727988,577,77.7212,146487.30475,0
7394,2025-04-02 03:14:00,1885.1,1885.43,1884.44,1884.44,147.9923,2025-04-02 03:14:59.999,278969.697264,512,25.137,47381.447921,0
7395,2025-04-02 03:15:00,1884.45,1885.46,1884.06,1884.58,165.98,2025-04-02 03:15:59.999,312839.344896,1094,83.5952,157555.048283,0
7396,2025-04-02 03:16:00,1884.58,1887.2,1884.58,1886.6,189.0588,2025-04-02 03:16:59.999,356588.442693,1278,100.6886,189870.150601,0
7397,2025-04-02 03:17:00,1886.59,1886.6,1885.77,1885.97,134.0799,2025-04-02 03:17:59.999,252908.692337,648,28.1859,53165.904406,0
7398,2025-04-02 03:18:00,1885.98,1886.44,1885.32,1885.32,184.691,2025-04-02 03:18:59.999,348344.432643,690,20.5178,38699.651349,0
7399,2025-04-02 03:19:00,1885.32,1885.32,1882.41,1882.41,88.382,2025-04-02 03:19:59.999,166508.377411,811,5.4761,10310.301312,0
7400,2025-04-02 03:20:00,1882.42,1883.36,1882.22,1883.36,114.2601,2025-04-02 03:20:59.999,215100.294809,776,102.9508,193810.069299,0
7401,2025-04-02 03:21:00,1883.36,1883.36,1882.0,1882.0,145.8234,2025-04-02 03:21:59.999,274553.62489,881,88.742,167077.204246,0
7402,2025-04-02 03:22:00,1881.99,1882.42,1881.4,1882.42,155.7381,2025-04-02 03:22:59.999,293092.015246,816,108.9387,205017.521326,0
7403,2025-04-02 03:23:00,1882.41,1882.52,1882.08,1882.3,163.0021,2025-04-02 03:23:59.999,306818.853676,449,117.5337,221233.651935,0
7404,2025-04-02 03:24:00,1882.3,1883.03,1882.29,1882.65,84.8014,2025-04-02 03:24:59.999,159661.21672,572,61.3446,115493.554552,0
7405,2025-04-02 03:25:00,1882.65,1883.27,1881.99,1883.27,222.2005,2025-04-02 03:25:59.999,418294.17139,1169,182.9576,344420.390524,0
7406,2025-04-02 03:26:00,1883.27,1883.27,1882.0,1882.01,53.8378,2025-04-02 03:26:59.999,101347.661289,709,18.5524,34918.479675,0
7407,2025-04-02 03:27:00,1882.01,1882.21,1881.55,1881.96,123.5535,2025-04-02 03:27:59.999,232503.310457,696,94.158,177185.529543,0
7408,2025-04-02 03:28:00,1881.96,1882.84,1881.96,1882.84,73.3652,2025-04-02 03:28:59.999,138109.261026,679,60.3686,113642.883266,0
7409,2025-04-02 03:29:00,1882.84,1883.57,1882.56,1883.57,59.7846,2025-04-02 03:29:59.999,112578.098182,678,39.2668,73943.937541,0
7410,2025-04-02 03:30:00,1883.57,1883.82,1882.4,1883.23,144.362,2025-04-02 03:30:59.999,271833.465804,987,43.6467,82187.455631,0
7411,2025-04-02 03:31:00,1883.23,1883.92,1882.23,1882.88,134.2267,2025-04-02 03:31:59.999,252741.026485,1067,83.8338,157848.93017,0
7412,2025-04-02 03:32:00,1882.88,1883.06,1881.4,1881.58,82.3902,2025-04-02 03:32:59.999,155055.843756,920,28.2792,53219.12718,0
7413,2025-04-02 03:33:00,1881.58,1882.42,1880.47,1882.41,181.4025,2025-04-02 03:33:59.999,341306.981574,1147,100.947,189945.80972,0
7414,2025-04-02 03:34:00,1882.42,1882.89,1881.74,1881.75,120.3177,2025-04-02 03:34:59.999,226494.050682,837,57.4975,108237.844443,0
7415,2025-04-02 03:35:00,1881.75,1881.75,1880.55,1881.12,108.6267,2025-04-02 03:35:59.999,204356.640306,918,53.4637,100569.550515,0
7416,2025-04-02 03:36:00,1881.12,1881.13,1880.02,1880.32,142.7805,2025-04-02 03:36:59.999,268474.404674,703,45.1351,84865.633169,0
7417,2025-04-02 03:37:00,1880.31,1880.32,1878.39,1878.57,230.4916,2025-04-02 03:37:59.999,433150.239359,1008,27.6285,51919.446178,0
7418,2025-04-02 03:38:00,1878.58,1878.58,1876.54,1877.3,287.3721,2025-04-02 03:38:59.999,539579.061738,1153,129.2869,242801.374816,0
7419,2025-04-02 03:39:00,1877.3,1878.55,1876.88,1878.55,181.3074,2025-04-02 03:39:59.999,340391.771918,1039,91.5834,171954.01076,0
7420,2025-04-02 03:40:00,1878.55,1878.55,1877.69,1878.26,90.689,2025-04-02 03:40:59.999,170323.764403,1134,41.6366,78193.243262,0
7421,2025-04-02 03:41:00,1878.27,1879.8,1878.05,1879.63,170.1965,2025-04-02 03:41:59.999,319825.928718,1040,118.7586,223157.405614,0
7422,2025-04-02 03:42:00,1879.63,1879.63,1879.04,1879.09,103.0857,2025-04-02 03:42:59.999,193721.655485,549,21.4773,40360.134558,0
7423,2025-04-02 03:43:00,1879.09,1879.47,1878.94,1879.39,208.1449,2025-04-02 03:43:59.999,391144.728554,704,107.1128,201282.035612,0
7424,2025-04-02 03:44:00,1879.4,1880.25,1879.4,1880.25,87.8297,2025-04-02 03:44:59.999,165104.329754,395,79.7485,149911.720825,0
7425,2025-04-02 03:45:00,1880.25,1880.41,1879.6,1880.1,112.2921,2025-04-02 03:45:59.999,211107.763268,908,55.7109,104728.566985,0
7426,2025-04-02 03:46:00,1880.1,1880.1,1877.87,1878.76,207.3739,2025-04-02 03:46:59.999,389606.682047,1074,55.0273,103377.887159,0
7427,2025-04-02 03:47:00,1878.76,1879.21,1878.76,1879.2,82.1255,2025-04-02 03:47:59.999,154311.696272,384,44.1859,83024.955305,0
7428,2025-04-02 03:48:00,1879.2,1879.2,1878.16,1878.57,122.0247,2025-04-02 03:48:59.999,229228.764644,863,68.654,128959.40213,0
7429,2025-04-02 03:49:00,1878.57,1878.71,1877.54,1877.54,139.4073,2025-04-02 03:49:59.999,261837.551587,691,66.2913,124499.036952,0
7430,2025-04-02 03:50:00,1877.53,1879.2,1877.53,1879.06,60.6585,2025-04-02 03:50:59.999,113942.644924,834,40.7903,76619.299031,0
7431,2025-04-02 03:51:00,1879.07,1879.68,1879.04,1879.04,63.8637,2025-04-02 03:51:59.999,120027.622604,662,26.2015,49243.535709,0
7432,2025-04-02 03:52:00,1879.04,1879.04,1877.62,1877.96,79.961,2025-04-02 03:52:59.999,150198.701308,1022,27.3873,51439.07931,0
7433,2025-04-02 03:53:00,1877.95,1877.96,1876.96,1876.96,213.3883,2025-04-02 03:53:59.999,400583.841183,383,9.7488,18300.614084,0
7434,2025-04-02 03:54:00,1876.96,1876.97,1876.88,1876.9,56.2673,2025-04-02 03:54:59.999,105609.114725,277,36.4507,68414.670369,0
7435,2025-04-02 03:55:00,1876.9,1877.37,1876.13,1876.34,135.9423,2025-04-02 03:55:59.999,255155.647176,795,45.6194,85618.782754,0
7436,2025-04-02 03:56:00,1876.34,1876.55,1875.6,1875.72,131.7952,2025-04-02 03:56:59.999,247275.222624,480,25.5666,47968.934068,0
7437,2025-04-02 03:57:00,1875.73,1876.19,1875.52,1875.52,174.1558,2025-04-02 03:57:59.999,326702.466588,596,34.8459,65367.960616,0
7438,2025-04-02 03:58:00,1875.53,1876.0,1875.52,1875.75,97.8959,2025-04-02 03:58:59.999,183631.307748,465,34.2247,64198.731485,0
7439,2025-04-02 03:59:00,1875.76,1876.54,1875.75,1876.39,125.6911,2025-04-02 03:59:59.999,235818.269201,707,77.2703,144969.237658,0
7440,2025-04-02 04:00:00,1876.4,1877.53,1875.75,1877.39,180.2494,2025-04-02 04:00:59.999,338259.25105,1250,38.2594,71802.328575,0
7441,2025-04-02 04:01:00,1877.39,1878.99,1877.38,1878.34,176.15,2025-04-02 04:01:59.999,330869.200739,1220,57.2864,107588.146856,0
7442,2025-04-02 04:02:00,1878.35,1879.89,1878.34,1879.88,119.762,2025-04-02 04:02:59.999,225036.802278,825,63.3411,119022.991659,0
7443,2025-04-02 04:03:00,1879.89,1879.89,1879.31,1879.73,62.2472,2025-04-02 04:03:59.999,116994.273214,424,24.2906,45653.723034,0
7444,2025-04-02 04:04:00,1879.73,1880.99,1879.73,1880.4,322.8585,2025-04-02 04:04:59.999,607029.912509,907,246.6408,463701.842497,0
7445,2025-04-02 04:05:00,1880.4,1880.47,1879.16,1879.72,119.1747,2025-04-02 04:05:59.999,224015.013277,712,13.191,24794.743634,0
7446,2025-04-02 04:06:00,1879.73,1880.41,1878.54,1878.72,90.5819,2025-04-02 04:06:59.999,170259.389314,927,14.2433,26768.746548,0
7447,2025-04-02 04:07:00,1878.71,1878.72,1878.28,1878.29,95.4685,2025-04-02 04:07:59.999,179348.413562,343,7.2851,13684.153062,0
7448,2025-04-02 04:08:00,1878.28,1879.95,1878.04,1879.94,73.3973,2025-04-02 04:08:59.999,137886.661679,860,38.8862,73061.649846,0
7449,2025-04-02 04:09:00,1879.95,1881.35,1879.95,1881.08,85.4982,2025-04-02 04:09:59.999,160806.317903,799,51.5027,96861.142871,0
7450,2025-04-02 04:10:00,1881.09,1881.25,1880.67,1880.68,72.2006,2025-04-02 04:10:59.999,135809.863633,775,16.7873,31576.443355,0
7451,2025-04-02 04:11:00,1880.68,1881.8,1880.06,1880.06,97.1736,2025-04-02 04:11:59.999,182776.484151,1657,20.4255,38424.113937,0
7452,2025-04-02 04:12:00,1880.07,1880.49,1879.64,1879.64,87.0332,2025-04-02 04:12:59.999,163635.870221,549,35.7289,67179.003239,0
7453,2025-04-02 04:13:00,1879.65,1882.1,1879.65,1882.1,131.2428,2025-04-02 04:13:59.999,246819.129686,956,99.4513,187037.979843,0
7454,2025-04-02 04:14:00,1882.1,1882.52,1881.68,1881.69,77.9869,2025-04-02 04:14:59.999,146775.300637,539,31.9999,60224.555646,0
7455,2025-04-02 04:15:00,1881.69,1881.98,1880.77,1881.23,97.7113,2025-04-02 04:15:59.999,183821.53467,799,33.6216,63247.485028,0
7456,2025-04-02 04:16:00,1881.23,1881.27,1880.09,1880.09,146.0274,2025-04-02 04:16:59.999,274656.514489,1075,34.4747,64833.990734,0
7457,2025-04-02 04:17:00,1880.09,1881.01,1879.9,1880.75,144.7391,2025-04-02 04:17:59.999,272201.405437,845,34.577,65018.832642,0
7458,2025-04-02 04:18:00,1880.76,1881.92,1880.6,1881.92,66.9855,2025-04-02 04:18:59.999,126004.302166,708,34.2627,64452.070874,0
7459,2025-04-02 04:19:00,1881.92,1883.0,1881.91,1882.99,84.8814,2025-04-02 04:19:59.999,159805.857457,598,62.6485,117948.848363,0
7460,2025-04-02 04:20:00,1883.0,1883.0,1881.24,1881.24,104.4103,2025-04-02 04:20:59.999,196536.436252,591,4.5961,8651.94285,0
7461,2025-04-02 04:21:00,1881.25,1881.59,1881.23,1881.24,151.3467,2025-04-02 04:21:59.999,284734.658319,522,85.28,160435.163576,0
7462,2025-04-02 04:22:00,1881.23,1881.37,1880.73,1881.37,40.3308,2025-04-02 04:22:59.999,75864.418991,425,12.6209,23740.041326,0
7463,2025-04-02 04:23:00,1881.37,1882.69,1881.36,1882.59,76.3466,2025-04-02 04:23:59.999,143697.950723,617,50.8013,95612.291802,0
7464,2025-04-02 04:24:00,1882.59,1883.3,1882.15,1883.3,118.6812,2025-04-02 04:24:59.999,223444.455122,617,78.4231,147656.152558,0
7465,2025-04-02 04:25:00,1883.29,1883.3,1882.32,1882.55,91.4567,2025-04-02 04:25:59.999,172191.942359,712,31.1873,58710.869764,0
7466,2025-04-02 04:26:00,1882.56,1882.56,1882.0,1882.0,28.6399,2025-04-02 04:26:59.999,53906.542274,386,4.7959,9026.682322,0
7467,2025-04-02 04:27:00,1882.01,1882.42,1881.55,1881.83,64.8207,2025-04-02 04:27:59.999,121999.341783,657,31.3731,59046.624399,0
7468,2025-04-02 04:28:00,1881.82,1882.57,1881.55,1882.08,95.7892,2025-04-02 04:28:59.999,180280.813954,797,61.8465,116396.98169,0
7469,2025-04-02 04:29:00,1882.08,1882.29,1881.73,1881.77,80.0286,2025-04-02 04:29:59.999,150609.082865,484,37.2037,70010.823082,0
7470,2025-04-02 04:30:00,1881.77,1881.77,1880.08,1880.09,102.4575,2025-04-02 04:30:59.999,192700.548611,728,5.1297,9646.617259,0
7471,2025-04-02 04:31:00,1880.09,1880.09,1878.4,1878.99,308.4771,2025-04-02 04:31:59.999,579582.58632,881,144.5471,271560.13088,0
7472,2025-04-02 04:32:00,1878.99,1879.13,1878.58,1879.13,110.4083,2025-04-02 04:32:59.999,207446.70048,429,86.5596,162638.362008,0
7473,2025-04-02 04:33:00,1879.13,1879.4,1878.6,1878.61,130.162,2025-04-02 04:33:59.999,244581.815162,558,100.563,188964.457693,0
7474,2025-04-02 04:34:00,1878.6,1878.8,1878.23,1878.8,114.7076,2025-04-02 04:34:59.999,215481.112551,484,43.6295,81955.080414,0
7475,2025-04-02 04:35:00,1878.8,1879.15,1878.39,1879.02,136.7003,2025-04-02 04:35:59.999,256804.006084,764,61.2599,115079.013742,0
7476,2025-04-02 04:36:00,1879.02,1879.11,1878.54,1879.01,140.7042,2025-04-02 04:36:59.999,264355.800796,460,71.6263,134569.723614,0
7477,2025-04-02 04:37:00,1879.0,1879.0,1878.13,1878.57,109.6072,2025-04-02 04:37:59.999,205916.731502,772,29.7611,55904.082676,0
7478,2025-04-02 04:38:00,1878.57,1880.17,1878.56,1880.17,166.2813,2025-04-02 04:38:59.999,312513.748538,669,155.7988,292813.13213,0
7479,2025-04-02 04:39:00,1880.17,1880.17,1878.55,1878.55,72.9576,2025-04-02 04:39:59.999,137114.299564,615,6.4328,12086.188285,0
7480,2025-04-02 04:40:00,1878.55,1880.28,1878.39,1880.28,137.8916,2025-04-02 04:40:59.999,259110.455479,670,72.6486,136535.197166,0
7481,2025-04-02 04:41:00,1880.28,1880.28,1879.54,1879.68,106.9548,2025-04-02 04:41:59.999,201052.570678,583,64.4733,121188.036846,0
7482,2025-04-02 04:42:00,1879.67,1880.04,1878.75,1878.75,80.9196,2025-04-02 04:42:59.999,152098.397166,733,10.6701,20055.993433,0
7483,2025-04-02 04:43:00,1878.75,1879.02,1878.74,1878.75,35.3539,2025-04-02 04:43:59.999,66423.388865,257,23.3006,43777.15204,0
7484,2025-04-02 04:44:00,1878.75,1878.75,1877.21,1877.35,151.5019,2025-04-02 04:44:59.999,284509.470313,742,20.9694,39371.772671,0
7485,2025-04-02 04:45:00,1877.35,1878.12,1877.35,1877.76,88.4475,2025-04-02 04:45:59.999,166079.843365,656,34.6963,65143.816649,0
7486,2025-04-02 04:46:00,1877.76,1877.94,1877.14,1877.93,44.7416,2025-04-02 04:46:59.999,84000.316896,483,25.7731,48385.804321,0
7487,2025-04-02 04:47:00,1877.93,1879.01,1877.93,1879.0,185.5567,2025-04-02 04:47:59.999,348546.631,587,92.6283,173991.160628,0
7488,2025-04-02 04:48:00,1879.01,1879.01,1878.56,1878.56,37.0351,2025-04-02 04:48:59.999,69581.131317,345,5.4553,10248.904961,0
7489,2025-04-02 04:49:00,1878.56,1878.56,1878.25,1878.25,59.839,2025-04-02 04:49:59.999,112400.9859,386,26.9067,50539.173619,0
7490,2025-04-02 04:50:00,1878.25,1878.73,1876.53,1877.38,137.0939,2025-04-02 04:50:59.999,257397.547243,1082,50.6592,95122.836151,0
7491,2025-04-02 04:51:00,1877.38,1877.76,1876.01,1876.27,93.3972,2025-04-02 04:51:59.999,175304.097345,751,32.0422,60138.781469,0
7492,2025-04-02 04:52:00,1876.27,1876.79,1875.55,1876.78,120.4651,2025-04-02 04:52:59.999,226015.12237,891,84.2661,158096.204421,0
7493,2025-04-02 04:53:00,1876.79,1877.39,1876.73,1876.9,78.2268,2025-04-02 04:53:59.999,146840.883121,528,44.9448,84364.445683,0
7494,2025-04-02 04:54:00,1876.9,1877.68,1876.65,1877.68,90.7131,2025-04-02 04:54:59.999,170271.860504,560,47.793,89719.555248,0
7495,2025-04-02 04:55:00,1877.68,1877.7,1876.54,1876.54,40.6633,2025-04-02 04:55:59.999,76337.233721,496,6.8656,12888.292992,0
7496,2025-04-02 04:56:00,1876.54,1878.24,1876.54,1877.65,230.4155,2025-04-02 04:56:59.999,432577.299947,1027,202.2,379597.766503,0
7497,2025-04-02 04:57:00,1877.65,1879.74,1877.64,1879.74,110.3347,2025-04-02 04:57:59.999,207329.660336,1003,65.2528,122610.374542,0
7498,2025-04-02 04:58:00,1879.74,1879.92,1879.32,1879.64,35.0814,2025-04-02 04:58:59.999,65939.885632,409,9.8917,18593.144246,0
7499,2025-04-02 04:59:00,1879.64,1880.56,1879.13,1879.13,135.7534,2025-04-02 04:59:59.999,255212.127781,786,65.0973,122378.737575,0
7500,2025-04-02 05:00:00,1879.14,1879.25,1878.02,1878.05,57.2697,2025-04-02 05:00:59.999,107585.843819,566,22.2786,41857.525202,0
7501,2025-04-02 05:01:00,1878.05,1878.4,1877.53,1877.91,114.5989,2025-04-02 05:01:59.999,215248.673908,741,67.3943,126591.703105,0
7502,2025-04-02 05:02:00,1877.91,1877.91,1876.21,1876.54,117.3818,2025-04-02 05:02:59.999,220291.214604,1906,19.6316,36837.497682,0
7503,2025-04-02 05:03:00,1876.54,1876.54,1875.37,1875.89,233.0151,2025-04-02 05:03:59.999,437114.343807,1038,56.0197,105079.151996,0
7504,2025-04-02 05:04:00,1875.89,1875.99,1864.02,1869.14,3770.3747,2025-04-02 05:04:59.999,7044871.812606,12148,1616.8015,3020702.300665,0
7505,2025-04-02 05:05:00,1869.14,1870.14,1868.02,1869.2,479.4918,2025-04-02 05:05:59.999,896285.341001,2646,153.0453,286069.356554,0
7506,2025-04-02 05:06:00,1869.2,1871.14,1868.79,1869.35,334.9535,2025-04-02 05:06:59.999,626370.875253,1575,206.6561,386421.234818,0
7507,2025-04-02 05:07:00,1869.34,1871.36,1868.57,1870.63,333.2153,2025-04-02 05:07:59.999,623159.260727,1543,244.7983,457817.616208,0
7508,2025-04-02 05:08:00,1870.61,1871.7,1870.61,1870.87,210.5574,2025-04-02 05:08:59.999,394002.910427,1385,152.6673,285684.90074,0
7509,2025-04-02 05:09:00,1870.88,1871.36,1870.5,1871.36,124.0837,2025-04-02 05:09:59.999,232174.462358,879,14.5591,27240.520235,0
7510,2025-04-02 05:10:00,1871.36,1871.36,1869.62,1870.67,180.8032,2025-04-02 05:10:59.999,338224.586118,1113,106.4257,199087.872243,0
7511,2025-04-02 05:11:00,1870.67,1870.95,1869.01,1869.01,139.3516,2025-04-02 05:11:59.999,260591.008784,709,40.0893,74989.024544,0
7512,2025-04-02 05:12:00,1869.01,1870.36,1869.01,1870.26,114.9592,2025-04-02 05:12:59.999,214960.915548,1124,61.4905,114970.228336,0
7513,2025-04-02 05:13:00,1870.25,1871.17,1869.49,1869.93,122.3491,2025-04-02 05:13:59.999,228829.377867,1098,45.9078,85860.126899,0
7514,2025-04-02 05:14:00,1869.93,1870.51,1867.41,1867.41,155.6639,2025-04-02 05:14:59.999,291067.455113,1238,47.2271,88322.534225,0
7515,2025-04-02 05:15:00,1867.4,1867.41,1856.04,1862.29,4762.555,2025-04-02 05:15:59.999,8861417.642678,13852,2178.2109,4052837.687731,0
7516,2025-04-02 05:16:00,1862.29,1866.14,1861.68,1864.68,1467.5389,2025-04-02 05:16:59.999,2735577.149296,4729,884.7365,1649402.955636,0
7517,2025-04-02 05:17:00,1864.69,1864.72,1863.41,1864.31,205.4427,2025-04-02 05:17:59.999,382989.016537,1371,115.9691,216177.767069,0
7518,2025-04-02 05:18:00,1864.26,1864.6,1862.41,1863.7,646.7162,2025-04-02 05:18:59.999,1205148.902399,1838,200.9249,374440.483083,0
7519,2025-04-02 05:19:00,1863.71,1864.47,1863.12,1863.13,357.5533,2025-04-02 05:19:59.999,666465.926895,1236,90.8687,169384.88179,0
7520,2025-04-02 05:20:00,1863.13,1863.13,1859.44,1861.27,403.7051,2025-04-02 05:20:59.999,751295.108781,2898,139.9318,260393.35729,0
7521,2025-04-02 05:21:00,1861.27,1862.21,1860.72,1861.3,385.9817,2025-04-02 05:21:59.999,718421.073913,1764,256.6194,477631.65994,0
7522,2025-04-02 05:22:00,1861.31,1863.32,1861.3,1861.81,268.3565,2025-04-02 05:22:59.999,499761.16069,1828,146.8637,273494.074542,0
7523,2025-04-02 05:23:00,1861.82,1861.82,1859.51,1861.22,227.5258,2025-04-02 05:23:59.999,423406.326499,1931,82.7832,154026.843853,0
7524,2025-04-02 05:24:00,1861.22,1861.75,1860.06,1860.55,110.0617,2025-04-02 05:24:59.999,204798.465341,1197,37.6381,70034.547118,0
7525,2025-04-02 05:25:00,1860.55,1861.39,1859.77,1861.39,238.3122,2025-04-02 05:25:59.999,443312.354325,1169,137.7877,256319.294152,0
7526,2025-04-02 05:26:00,1861.4,1861.46,1859.75,1859.96,251.1617,2025-04-02 05:26:59.999,467309.941962,1483,45.6126,84863.416227,0
7527,2025-04-02 05:27:00,1859.95,1859.95,1854.75,1857.93,1275.5532,2025-04-02 05:27:59.999,2368854.956226,4972,330.7843,614232.887719,0
7528,2025-04-02 05:28:00,1857.93,1858.42,1856.28,1856.33,401.8707,2025-04-02 05:28:59.999,746480.248444,1456,125.0386,232250.223686,0
7529,2025-04-02 05:29:00,1856.31,1856.98,1856.0,1856.7,417.7895,2025-04-02 05:29:59.999,775632.47962,1387,205.1639,380886.018754,0
7530,2025-04-02 05:30:00,1856.73,1859.6,1855.15,1859.6,2933.9702,2025-04-02 05:30:59.999,5446157.615529,3663,2353.5809,4368759.389408,0
7531,2025-04-02 05:31:00,1859.6,1862.19,1859.6,1861.74,293.8097,2025-04-02 05:31:59.999,546791.615741,2350,160.9433,299499.219999,0
7532,2025-04-02 05:32:00,1861.74,1863.55,1858.88,1860.17,1059.0978,2025-04-02 05:32:59.999,1971885.619863,3226,610.1624,1136067.891469,0
7533,2025-04-02 05:33:00,1860.17,1862.23,1859.15,1861.86,159.5245,2025-04-02 05:33:59.999,296782.890286,1360,48.3186,89907.998815,0
7534,2025-04-02 05:34:00,1861.85,1862.32,1860.85,1861.58,106.4425,2025-04-02 05:34:59.999,198147.589902,1093,59.2507,110297.367797,0
7535,2025-04-02 05:35:00,1861.59,1861.95,1859.0,1859.87,284.5631,2025-04-02 05:35:59.999,529400.79465,1603,55.647,103515.511895,0
7536,2025-04-02 05:36:00,1859.87,1861.07,1859.0,1860.85,101.8057,2025-04-02 05:36:59.999,189391.931264,1275,31.2318,58092.497913,0
7537,2025-04-02 05:37:00,1860.86,1861.3,1859.44,1859.44,66.9899,2025-04-02 05:37:59.999,124625.257292,1036,20.8461,38789.936107,0
7538,2025-04-02 05:38:00,1859.44,1860.82,1859.44,1860.82,142.7012,2025-04-02 05:38:59.999,265424.114055,998,102.8404,191282.234004,0
7539,2025-04-02 05:39:00,1860.83,1862.27,1860.66,1861.93,111.8811,2025-04-02 05:39:59.999,208273.507639,939,76.616,142637.624182,0
7540,2025-04-02 05:40:00,1861.94,1862.2,1860.19,1860.91,131.7416,2025-04-02 05:40:59.999,245203.520533,2162,45.004,83771.472481,0
7541,2025-04-02 05:41:00,1860.91,1862.19,1860.26,1860.66,200.5554,2025-04-02 05:41:59.999,373174.193175,1627,109.8069,204322.529872,0
7542,2025-04-02 05:42:00,1860.66,1861.31,1860.63,1860.63,88.8562,2025-04-02 05:42:59.999,165363.825129,948,35.6441,66331.65733,0
7543,2025-04-02 05:43:00,1860.63,1860.66,1859.5,1860.28,117.2654,2025-04-02 05:43:59.999,218138.868979,1033,32.4285,60313.764221,0
7544,2025-04-02 05:44:00,1860.27,1860.98,1860.27,1860.98,54.1892,2025-04-02 05:44:59.999,100833.298792,625,20.3812,37921.264265,0
7545,2025-04-02 05:45:00,1860.98,1863.24,1860.97,1862.72,235.2523,2025-04-02 05:45:59.999,438131.151355,1484,100.8919,187872.143775,0
7546,2025-04-02 05:46:00,1862.72,1864.0,1862.46,1863.07,175.2832,2025-04-02 05:46:59.999,326606.037019,1141,96.4778,179778.426191,0
7547,2025-04-02 05:47:00,1863.08,1863.97,1862.73,1863.31,135.2976,2025-04-02 05:47:59.999,252074.365864,1311,90.9896,169513.126917,0
7548,2025-04-02 05:48:00,1863.31,1864.07,1862.77,1864.07,116.0904,2025-04-02 05:48:59.999,216280.9193,1113,62.4252,116299.928954,0
7549,2025-04-02 05:49:00,1864.07,1864.52,1863.61,1863.79,196.6203,2025-04-02 05:49:59.999,366515.525371,917,86.6186,161460.768468,0
7550,2025-04-02 05:50:00,1863.8,1863.8,1862.31,1862.66,183.9375,2025-04-02 05:50:59.999,342648.247676,1180,63.5542,118378.192523,0
7551,2025-04-02 05:51:00,1862.66,1862.99,1861.98,1862.68,132.4478,2025-04-02 05:51:59.999,246695.275868,1773,57.6407,107361.426887,0
7552,2025-04-02 05:52:00,1862.67,1862.84,1862.06,1862.84,86.9147,2025-04-02 05:52:59.999,161881.693116,1130,51.9157,96695.291683,0
7553,2025-04-02 05:53:00,1862.84,1862.84,1859.0,1859.31,241.1018,2025-04-02 05:53:59.999,448522.703686,1338,26.1757,48682.701174,0
7554,2025-04-02 05:54:00,1859.31,1859.86,1857.15,1857.72,582.6028,2025-04-02 05:54:59.999,1082477.367317,1530,69.3086,128812.903331,0
7555,2025-04-02 05:55:00,1857.73,1857.87,1856.11,1857.2,241.864,2025-04-02 05:55:59.999,449105.499327,1178,78.5593,145856.792246,0
7556,2025-04-02 05:56:00,1857.21,1857.66,1855.45,1856.05,169.4692,2025-04-02 05:56:59.999,314635.384598,1379,67.6523,125603.034816,0
7557,2025-04-02 05:57:00,1856.05,1857.89,1856.05,1857.67,198.4315,2025-04-02 05:57:59.999,368463.20709,717,134.2507,249257.513682,0
7558,2025-04-02 05:58:00,1857.68,1858.62,1856.88,1857.02,163.7775,2025-04-02 05:58:59.999,304214.383173,1723,31.6146,58728.720577,0
7559,2025-04-02 05:59:00,1857.02,1857.03,1855.1,1855.88,200.8602,2025-04-02 05:59:59.999,372834.843046,1174,48.1865,89418.167173,0
7560,2025-04-02 06:00:00,1855.88,1856.79,1854.73,1855.49,174.5934,2025-04-02 06:00:59.999,323982.531475,2509,89.6367,166325.596934,0
7561,2025-04-02 06:01:00,1855.49,1857.29,1855.03,1856.99,162.5363,2025-04-02 06:01:59.999,301747.388298,1424,110.0494,204319.516273,0
7562,2025-04-02 06:02:00,1856.98,1858.3,1856.79,1858.3,117.348,2025-04-02 06:02:59.999,217946.016498,798,82.7498,153674.776147,0
7563,2025-04-02 06:03:00,1858.3,1858.3,1856.43,1857.26,173.3645,2025-04-02 06:03:59.999,321962.52779,1586,90.2986,167665.2874,0
7564,2025-04-02 06:04:00,1857.26,1858.58,1856.28,1858.58,79.0329,2025-04-02 06:04:59.999,146764.351031,1243,45.588,84663.035345,0
7565,2025-04-02 06:05:00,1858.57,1858.57,1856.99,1858.2,81.0828,2025-04-02 06:05:59.999,150639.406433,1796,32.5291,60429.656154,0
7566,2025-04-02 06:06:00,1858.2,1859.12,1858.12,1858.79,151.362,2025-04-02 06:06:59.999,281341.125013,1157,82.5877,153504.59921,0
7567,2025-04-02 06:07:00,1858.79,1859.59,1858.62,1859.01,275.8991,2025-04-02 06:07:59.999,512966.613978,1183,196.6223,365554.10936,0
7568,2025-04-02 06:08:00,1859.01,1860.14,1858.9,1858.9,189.044,2025-04-02 06:08:59.999,351573.193598,1673,104.303,193975.465107,0
7569,2025-04-02 06:09:00,1858.91,1859.9,1858.29,1859.89,51.4462,2025-04-02 06:09:59.999,95628.765629,810,26.1866,48675.88441,0
7570,2025-04-02 06:10:00,1859.89,1859.9,1857.85,1858.16,174.5625,2025-04-02 06:10:59.999,324465.903562,996,64.9724,120735.931868,0
7571,2025-04-02 06:11:00,1858.15,1859.92,1857.85,1859.74,114.9634,2025-04-02 06:11:59.999,213658.684074,1074,65.6878,122079.833545,0
7572,2025-04-02 06:12:00,1859.73,1859.74,1858.64,1858.65,56.1988,2025-04-02 06:12:59.999,104490.890766,732,10.3335,19212.781343,0
7573,2025-04-02 06:13:00,1858.65,1859.29,1857.06,1857.74,167.7265,2025-04-02 06:13:59.999,311632.603046,1155,19.2557,35784.393486,0
7574,2025-04-02 06:14:00,1857.73,1859.23,1857.23,1858.3,303.4727,2025-04-02 06:14:59.999,563923.030203,2078,174.4855,324203.946832,0
7575,2025-04-02 06:15:00,1858.29,1858.29,1855.65,1857.0,129.655,2025-04-02 06:15:59.999,240787.958534,1371,28.2581,52466.858233,0
7576,2025-04-02 06:16:00,1857.0,1857.0,1855.65,1856.94,210.3264,2025-04-02 06:16:59.999,390455.367717,1215,105.8336,196450.584312,0
7577,2025-04-02 06:17:00,1856.94,1861.07,1856.93,1861.07,428.2803,2025-04-02 06:17:59.999,796429.028547,1598,338.3499,629233.879801,0
7578,2025-04-02 06:18:00,1861.07,1862.2,1858.62,1858.62,772.6832,2025-04-02 06:18:59.999,1438112.80356,2093,160.4659,298657.768376,0
7579,2025-04-02 06:19:00,1858.62,1858.98,1856.84,1857.2,102.6343,2025-04-02 06:19:59.999,190665.370125,1016,30.2853,56254.079891,0
7580,2025-04-02 06:20:00,1857.21,1858.97,1857.03,1857.17,289.8199,2025-04-02 06:20:59.999,538486.466837,1162,49.0114,91048.373255,0
7581,2025-04-02 06:21:00,1857.17,1858.06,1856.0,1856.25,249.4261,2025-04-02 06:21:59.999,463245.038316,1237,73.6785,136835.132385,0
7582,2025-04-02 06:22:00,1856.25,1857.29,1855.65,1856.31,244.3348,2025-04-02 06:22:59.999,453544.78848,1569,55.5486,103107.630153,0
7583,2025-04-02 06:23:00,1856.33,1857.35,1856.23,1856.24,404.1819,2025-04-02 06:23:59.999,750455.510711,1067,266.3685,494551.114198,0
7584,2025-04-02 06:24:00,1856.24,1856.59,1852.4,1853.19,752.324,2025-04-02 06:24:59.999,1394807.216962,2830,250.1556,463790.294909,0
7585,2025-04-02 06:25:00,1853.2,1853.34,1852.0,1852.4,327.9718,2025-04-02 06:25:59.999,607569.051726,1452,79.7049,147636.491718,0
7586,2025-04-02 06:26:00,1852.4,1854.47,1852.4,1854.47,311.5429,2025-04-02 06:26:59.999,577420.128878,1547,258.7717,479604.8632,0
7587,2025-04-02 06:27:00,1854.47,1855.27,1854.13,1854.93,305.5203,2025-04-02 06:27:59.999,566668.779712,2506,64.2712,119199.106591,0
7588,2025-04-02 06:28:00,1854.93,1855.27,1853.5,1853.8,135.344,2025-04-02 06:28:59.999,250994.287236,1018,34.7152,64379.723907,0
7589,2025-04-02 06:29:00,1853.8,1856.83,1853.79,1856.64,177.9946,2025-04-02 06:29:59.999,330315.784988,976,121.4123,225310.449809,0
7590,2025-04-02 06:30:00,1856.64,1856.64,1854.89,1854.89,71.4791,2025-04-02 06:30:59.999,132642.925529,1274,23.6672,43913.111486,0
7591,2025-04-02 06:31:00,1854.89,1854.89,1852.67,1854.25,331.0348,2025-04-02 06:31:59.999,613537.466773,1343,253.3654,469550.685775,0
7592,2025-04-02 06:32:00,1854.25,1857.89,1854.25,1857.0,520.706,2025-04-02 06:32:59.999,966425.621735,1749,381.8672,708725.08589,0
7593,2025-04-02 06:33:00,1856.99,1857.17,1856.43,1856.7,195.7131,2025-04-02 06:33:59.999,363402.209409,835,56.6061,105097.021851,0
7594,2025-04-02 06:34:00,1856.69,1857.81,1855.81,1857.35,157.371,2025-04-02 06:34:59.999,292198.715258,1300,75.1073,139438.26926,0
7595,2025-04-02 06:35:00,1857.35,1857.95,1855.42,1855.42,316.4213,2025-04-02 06:35:59.999,587483.612948,1499,123.9418,230110.636797,0
7596,2025-04-02 06:36:00,1855.43,1856.86,1855.11,1856.84,252.4663,2025-04-02 06:36:59.999,468527.06192,1197,160.2412,297365.200693,0
7597,2025-04-02 06:37:00,1856.84,1858.3,1856.84,1858.19,119.5272,2025-04-02 06:37:59.999,222062.742785,803,62.2588,115655.879688,0
7598,2025-04-02 06:38:00,1858.18,1859.37,1857.88,1859.11,167.5563,2025-04-02 06:38:59.999,311423.270244,1071,75.0303,139451.404992,0
7599,2025-04-02 06:39:00,1859.11,1860.57,1858.85,1860.13,166.3376,2025-04-02 06:39:59.999,309374.131317,820,65.422,121685.324652,0
7600,2025-04-02 06:40:00,1860.13,1860.99,1859.29,1860.46,367.6209,2025-04-02 06:40:59.999,683896.652053,1770,198.0553,368463.554142,0
7601,2025-04-02 06:41:00,1860.46,1860.63,1859.62,1859.9,121.4887,2025-04-02 06:41:59.999,225986.205022,851,10.6662,19839.615198,0
7602,2025-04-02 06:42:00,1859.91,1860.38,1859.29,1859.45,204.1054,2025-04-02 06:42:59.999,379570.774302,931,37.9381,70545.609587,0
7603,2025-04-02 06:43:00,1859.44,1862.89,1859.44,1861.36,447.8389,2025-04-02 06:43:59.999,833691.501302,1454,340.3446,633582.536246,0
7604,2025-04-02 06:44:00,1861.37,1862.32,1861.36,1861.94,283.4712,2025-04-02 06:44:59.999,527770.390491,1016,134.6894,250749.634029,0
7605,2025-04-02 06:45:00,1861.94,1861.94,1858.82,1859.1,313.8851,2025-04-02 06:45:59.999,583854.960265,1786,139.1542,258793.772677,0
7606,2025-04-02 06:46:00,1859.11,1860.08,1859.1,1860.08,103.1504,2025-04-02 06:46:59.999,191814.367116,510,72.2639,134384.5223,0
7607,2025-04-02 06:47:00,1860.08,1860.1,1858.5,1858.61,109.1063,2025-04-02 06:47:59.999,202854.142391,672,30.6262,56941.039616,0
7608,2025-04-02 06:48:00,1858.6,1858.75,1857.67,1857.83,151.7436,2025-04-02 06:48:59.999,281976.909962,823,57.1532,106193.275058,0
7609,2025-04-02 06:49:00,1857.82,1857.82,1856.52,1856.53,175.8476,2025-04-02 06:49:59.999,326586.436201,1152,98.3722,182703.767327,0
7610,2025-04-02 06:50:00,1856.52,1857.44,1856.32,1856.88,146.1441,2025-04-02 06:50:59.999,271345.83059,771,111.1192,206312.797779,0
7611,2025-04-02 06:51:00,1856.88,1857.52,1856.88,1856.88,112.7003,2025-04-02 06:51:59.999,209300.424408,592,50.1737,93176.957778,0
7612,2025-04-02 06:52:00,1856.89,1858.09,1856.79,1857.86,128.2124,2025-04-02 06:52:59.999,238138.052903,888,92.0361,170943.632252,0
7613,2025-04-02 06:53:00,1857.85,1857.85,1856.68,1857.23,175.9064,2025-04-02 06:53:59.999,326677.231862,859,59.0736,109702.367518,0
7614,2025-04-02 06:54:00,1857.23,1857.82,1856.71,1857.82,127.369,2025-04-02 06:54:59.999,236548.619451,781,84.924,157725.057462,0
7615,2025-04-02 06:55:00,1857.82,1857.82,1857.1,1857.81,121.7193,2025-04-02 06:55:59.999,226089.722298,600,65.6406,121925.739547,0
7616,2025-04-02 06:56:00,1857.82,1857.88,1857.6,1857.82,89.7317,2025-04-02 06:56:59.999,166701.00438,409,27.7697,51587.82222,0
7617,2025-04-02 06:57:00,1857.82,1857.82,1856.28,1856.47,77.4606,2025-04-02 06:57:59.999,143847.624367,789,20.0335,37190.613583,0
7618,2025-04-02 06:58:00,1856.46,1856.47,1855.0,1855.37,163.1101,2025-04-02 06:58:59.999,302670.467202,938,30.749,57046.847038,0
7619,2025-04-02 06:59:00,1855.37,1855.37,1853.71,1854.01,352.4423,2025-04-02 06:59:59.999,653597.583505,1234,165.0551,306078.835849,0
7620,2025-04-02 07:00:00,1854.0,1855.43,1853.73,1855.06,168.9803,2025-04-02 07:00:59.999,313378.853293,2045,129.65,240438.056278,0
7621,2025-04-02 07:01:00,1855.05,1856.9,1855.05,1856.54,146.0117,2025-04-02 07:01:59.999,270991.817991,969,112.5704,208913.338692,0
7622,2025-04-02 07:02:00,1856.55,1857.29,1856.43,1856.44,136.5744,2025-04-02 07:02:59.999,253613.448454,919,75.2628,139754.173462,0
7623,2025-04-02 07:03:00,1856.44,1856.44,1854.54,1854.55,230.9588,2025-04-02 07:03:59.999,428501.791337,959,33.1351,61461.313672,0
7624,2025-04-02 07:04:00,1854.55,1855.04,1854.54,1855.04,78.9316,2025-04-02 07:04:59.999,146391.305868,466,56.7623,105272.810611,0
7625,2025-04-02 07:05:00,1855.04,1855.79,1853.83,1854.12,343.0097,2025-04-02 07:05:59.999,636240.014451,1209,170.724,316685.39549,0
7626,2025-04-02 07:06:00,1854.12,1854.12,1853.0,1853.55,181.5338,2025-04-02 07:06:59.999,336475.884592,693,39.6372,73452.586247,0
7627,2025-04-02 07:07:00,1853.55,1853.86,1852.6,1853.41,184.5377,2025-04-02 07:07:59.999,341974.959929,913,46.2678,85735.088123,0
7628,2025-04-02 07:08:00,1853.4,1854.28,1853.4,1854.28,84.935,2025-04-02 07:08:59.999,157476.099519,529,31.2491,57936.995052,0
7629,2025-04-02 07:09:00,1854.28,1854.28,1853.22,1853.6,213.5162,2025-04-02 07:09:59.999,395796.951524,962,25.2032,46716.137985,0
7630,2025-04-02 07:10:00,1853.61,1854.28,1853.6,1854.15,138.2665,2025-04-02 07:10:59.999,256346.108794,694,77.4731,143629.75567,0
7631,2025-04-02 07:11:00,1854.15,1855.27,1854.14,1854.42,160.8276,2025-04-02 07:11:59.999,298296.128015,2669,33.3644,61876.783135,0
7632,2025-04-02 07:12:00,1854.42,1854.42,1853.84,1854.41,89.1908,2025-04-02 07:12:59.999,165375.579068,639,10.2219,18952.420917,0
7633,2025-04-02 07:13:00,1854.42,1856.22,1854.1,1855.7,331.1667,2025-04-02 07:13:59.999,614397.763704,1035,242.6967,450237.940477,0
7634,2025-04-02 07:14:00,1855.71,1856.29,1855.49,1856.09,182.6666,2025-04-02 07:14:59.999,338986.829356,561,133.1526,247089.620928,0
7635,2025-04-02 07:15:00,1856.09,1856.09,1854.52,1855.97,144.2874,2025-04-02 07:15:59.999,267717.022885,1044,42.9556,79694.736127,0
7636,2025-04-02 07:16:00,1855.97,1856.29,1855.21,1855.77,112.8484,2025-04-02 07:16:59.999,209423.353673,818,26.3409,48878.97681,0
7637,2025-04-02 07:17:00,1855.77,1857.0,1855.42,1856.99,205.8822,2025-04-02 07:17:59.999,382109.28497,991,137.9151,255977.486839,0
7638,2025-04-02 07:18:00,1856.99,1858.73,1856.97,1858.32,184.4026,2025-04-02 07:18:59.999,342600.655153,1094,77.2607,143528.08881,0
7639,2025-04-02 07:19:00,1858.33,1858.33,1857.43,1857.43,134.4321,2025-04-02 07:19:59.999,249763.262814,649,57.7729,107332.751323,0
7640,2025-04-02 07:20:00,1857.44,1858.05,1856.72,1858.05,101.9829,2025-04-02 07:20:59.999,189409.124511,990,49.1565,91303.713805,0
7641,2025-04-02 07:21:00,1858.05,1862.41,1858.05,1858.72,576.6524,2025-04-02 07:21:59.999,1072754.53841,3429,243.3059,452694.719681,0
7642,2025-04-02 07:22:00,1858.73,1860.99,1858.59,1859.73,282.6752,2025-04-02 07:22:59.999,525602.134229,1616,196.2358,364910.388971,0
7643,2025-04-02 07:23:00,1859.73,1860.61,1859.44,1860.01,128.1553,2025-04-02 07:23:59.999,238370.741847,1040,80.4577,149646.542644,0
7644,2025-04-02 07:24:00,1860.02,1860.02,1858.49,1858.93,71.2732,2025-04-02 07:24:59.999,132508.477142,681,30.1625,56063.807745,0
7645,2025-04-02 07:25:00,1858.94,1861.11,1858.94,1859.29,198.7734,2025-04-02 07:25:59.999,369694.878402,1182,130.6798,243028.309887,0
7646,2025-04-02 07:26:00,1859.3,1859.3,1857.83,1858.59,178.0608,2025-04-02 07:26:59.999,330901.237354,661,56.0879,104218.924102,0
7647,2025-04-02 07:27:00,1858.6,1859.05,1858.21,1859.04,74.601,2025-04-02 07:27:59.999,138656.507228,477,58.6563,109021.328857,0
7648,2025-04-02 07:28:00,1859.04,1859.71,1858.44,1858.9,174.4762,2025-04-02 07:28:59.999,324378.42485,826,74.1332,137818.077888,0
7649,2025-04-02 07:29:00,1858.9,1858.98,1857.02,1857.03,181.2663,2025-04-02 07:29:59.999,336814.40765,1192,77.6381,144269.671626,0
7650,2025-04-02 07:30:00,1857.03,1858.64,1856.28,1856.53,223.0139,2025-04-02 07:30:59.999,414144.674654,1433,110.1125,204487.51611,0
7651,2025-04-02 07:31:00,1856.53,1862.78,1856.53,1862.19,2499.8855,2025-04-02 07:31:59.999,4651932.586927,6032,1717.5474,3195587.704823,0
7652,2025-04-02 07:32:00,1862.2,1864.22,1862.19,1862.58,947.2251,2025-04-02 07:32:59.999,1764756.347071,2477,353.699,658855.998105,0
7653,2025-04-02 07:33:00,1862.58,1864.48,1862.34,1864.26,706.1815,2025-04-02 07:33:59.999,1315498.034857,2184,341.1927,635531.565762,0
7654,2025-04-02 07:34:00,1864.26,1864.9,1863.37,1863.81,515.5432,2025-04-02 07:34:59.999,961080.326745,2072,143.8435,268137.663536,0
7655,2025-04-02 07:35:00,1863.81,1863.81,1861.44,1861.91,408.7001,2025-04-02 07:35:59.999,761136.325714,1423,118.8015,221253.631614,0
7656,2025-04-02 07:36:00,1861.92,1863.72,1861.92,1863.32,345.056,2025-04-02 07:36:59.999,642852.128195,1758,218.1608,406426.230396,0
7657,2025-04-02 07:37:00,1863.32,1864.48,1863.2,1864.24,427.6773,2025-04-02 07:37:59.999,797177.340692,2196,145.5325,271255.859613,0
7658,2025-04-02 07:38:00,1864.24,1864.58,1863.46,1863.84,246.3269,2025-04-02 07:38:59.999,459171.484893,1975,63.0602,117544.212254,0
7659,2025-04-02 07:39:00,1863.85,1864.18,1862.18,1862.19,379.4613,2025-04-02 07:39:59.999,706879.285054,1300,219.4856,408851.919736,0
7660,2025-04-02 07:40:00,1862.19,1862.63,1861.04,1862.12,186.6288,2025-04-02 07:40:59.999,347475.310249,1248,102.114,190114.074376,0
7661,2025-04-02 07:41:00,1862.12,1863.04,1861.46,1861.62,180.8606,2025-04-02 07:41:59.999,336784.707448,1709,123.176,229354.422385,0
7662,2025-04-02 07:42:00,1861.62,1861.62,1860.28,1860.37,126.5745,2025-04-02 07:42:59.999,235499.429343,1310,50.2951,93581.461193,0
7663,2025-04-02 07:43:00,1860.37,1861.18,1860.37,1860.46,98.6593,2025-04-02 07:43:59.999,183580.707072,894,46.3971,86329.378913,0
7664,2025-04-02 07:44:00,1860.46,1860.69,1860.0,1860.01,132.7046,2025-04-02 07:44:59.999,246882.9691,1152,72.8645,135565.328795,0
7665,2025-04-02 07:45:00,1860.01,1861.64,1860.0,1861.63,147.8666,2025-04-02 07:45:59.999,275143.997611,1061,121.64,226343.887483,0
7666,2025-04-02 07:46:00,1861.63,1862.93,1860.5,1860.99,196.3339,2025-04-02 07:46:59.999,365506.626839,1769,156.5321,291419.46931,0
7667,2025-04-02 07:47:00,1860.99,1861.7,1860.54,1860.73,241.0281,2025-04-02 07:47:59.999,448529.896028,1742,145.4927,270749.813425,0
7668,2025-04-02 07:48:00,1860.74,1861.46,1859.29,1860.34,381.4899,2025-04-02 07:48:59.999,709621.486243,4103,129.2108,240345.457177,0
7669,2025-04-02 07:49:00,1860.35,1860.71,1860.05,1860.32,116.2873,2025-04-02 07:49:59.999,216329.543931,3555,60.0662,111738.5781,0
7670,2025-04-02 07:50:00,1860.32,1860.57,1859.63,1860.29,151.078,2025-04-02 07:50:59.999,281035.342142,1053,64.5643,120096.252023,0
7671,2025-04-02 07:51:00,1860.3,1863.41,1860.29,1863.28,262.2654,2025-04-02 07:51:59.999,488366.012378,1551,238.2414,443631.173629,0
7672,2025-04-02 07:52:00,1863.27,1863.28,1862.61,1863.15,130.0338,2025-04-02 07:52:59.999,242250.546362,1112,72.518,135096.58136,0
7673,2025-04-02 07:53:00,1863.15,1865.88,1863.14,1865.75,262.2421,2025-04-02 07:53:59.999,488924.764364,1206,208.7057,389121.127747,0
7674,2025-04-02 07:54:00,1865.76,1865.79,1864.94,1865.48,105.3312,2025-04-02 07:54:59.999,196486.624,842,43.6468,81417.859029,0
7675,2025-04-02 07:55:00,1865.48,1865.48,1864.0,1864.55,88.8094,2025-04-02 07:55:59.999,165598.645931,730,46.0422,85850.33952,0
7676,2025-04-02 07:56:00,1864.55,1865.03,1864.26,1864.65,100.8631,2025-04-02 07:56:59.999,188073.855306,704,61.7858,115206.600216,0
7677,2025-04-02 07:57:00,1864.66,1864.8,1864.09,1864.57,90.8381,2025-04-02 07:57:59.999,169351.741735,463,54.8573,102268.448571,0
7678,2025-04-02 07:58:00,1864.56,1866.67,1864.56,1866.08,607.1031,2025-04-02 07:58:59.999,1132905.462628,1463,563.6718,1051875.971658,0
7679,2025-04-02 07:59:00,1866.08,1866.7,1865.05,1865.06,158.4285,2025-04-02 07:59:59.999,295599.269737,877,98.8607,184461.305289,0
7680,2025-04-02 08:00:00,1865.07,1865.1,1863.66,1863.67,129.2603,2025-04-02 08:00:59.999,240979.347573,824,47.2144,88025.3889,0
7681,2025-04-02 08:01:00,1863.66,1864.09,1863.0,1864.09,245.0493,2025-04-02 08:01:59.999,456647.585873,1458,76.242,142066.025565,0
7682,2025-04-02 08:02:00,1864.09,1865.7,1864.08,1865.42,180.8321,2025-04-02 08:02:59.999,337253.331098,1078,110.3048,205717.582085,0
7683,2025-04-02 08:03:00,1865.42,1866.61,1864.56,1866.14,193.2477,2025-04-02 08:03:59.999,360523.58061,1444,95.0671,177373.567638,0
7684,2025-04-02 08:04:00,1866.14,1867.36,1865.0,1865.03,476.6456,2025-04-02 08:04:59.999,889572.062559,1755,202.7989,378512.828535,0
7685,2025-04-02 08:05:00,1865.02,1865.05,1863.18,1863.81,153.682,2025-04-02 08:05:59.999,286442.843569,1174,47.6841,88876.062294,0
7686,2025-04-02 08:06:00,1863.81,1864.3,1863.31,1864.3,104.6141,2025-04-02 08:06:59.999,194973.634536,981,48.4048,90213.726548,0
7687,2025-04-02 08:07:00,1864.29,1864.29,1863.46,1863.95,109.1673,2025-04-02 08:07:59.999,203467.334063,735,26.3274,49066.853574,0
7688,2025-04-02 08:08:00,1863.95,1864.07,1863.25,1863.79,188.1596,2025-04-02 08:08:59.999,350641.984045,1651,51.0259,95086.273712,0
7689,2025-04-02 08:09:00,1863.8,1865.12,1863.8,1865.11,46.2889,2025-04-02 08:09:59.999,86297.552622,421,29.6572,55291.738176,0
7690,2025-04-02 08:10:00,1865.12,1865.12,1863.79,1864.9,82.1401,2025-04-02 08:10:59.999,153130.889612,830,28.8119,53706.906946,0
7691,2025-04-02 08:11:00,1864.89,1865.87,1864.17,1865.87,104.6087,2025-04-02 08:11:59.999,195070.540029,1416,74.6766,139251.136699,0
7692,2025-04-02 08:12:00,1865.87,1866.34,1865.61,1866.33,99.3358,2025-04-02 08:12:59.999,185356.321079,828,73.9188,137928.98951,0
7693,2025-04-02 08:13:00,1866.33,1866.49,1864.95,1864.95,350.6485,2025-04-02 08:13:59.999,654420.794374,1012,15.9611,29788.266246,0
7694,2025-04-02 08:14:00,1864.95,1865.48,1864.81,1865.48,79.9791,2025-04-02 08:14:59.999,149161.341287,338,53.4881,99756.221018,0
7695,2025-04-02 08:15:00,1865.47,1865.47,1863.71,1863.72,143.6874,2025-04-02 08:15:59.999,267915.075082,697,36.0694,67256.774807,0
7696,2025-04-02 08:16:00,1863.71,1863.71,1862.62,1862.63,92.5294,2025-04-02 08:16:59.999,172387.855703,794,53.0127,98762.847683,0
7697,2025-04-02 08:17:00,1862.62,1863.28,1862.62,1862.87,55.5838,2025-04-02 08:17:59.999,103548.204484,778,35.2868,65735.844103,0
7698,2025-04-02 08:18:00,1862.86,1863.95,1862.75,1863.87,155.3812,2025-04-02 08:18:59.999,289493.129736,979,71.9306,134013.215799,0
7699,2025-04-02 08:19:00,1863.88,1864.33,1863.44,1864.26,52.5116,2025-04-02 08:19:59.999,97876.367943,730,31.8777,59414.628385,0
7700,2025-04-02 08:20:00,1864.25,1864.33,1863.46,1864.32,75.8948,2025-04-02 08:20:59.999,141462.0267,727,15.3153,28543.388685,0
7701,2025-04-02 08:21:00,1864.33,1864.82,1863.33,1863.71,146.0324,2025-04-02 08:21:59.999,272216.382603,1127,39.2696,73206.330992,0
7702,2025-04-02 08:22:00,1863.72,1865.88,1863.72,1865.88,196.5953,2025-04-02 08:22:59.999,366604.359608,957,152.3795,284166.234011,0
7703,2025-04-02 08:23:00,1865.88,1866.09,1865.47,1866.08,73.453,2025-04-02 08:23:59.999,137049.172715,614,49.7983,92916.878885,0
7704,2025-04-02 08:24:00,1866.09,1866.44,1865.73,1865.73,62.2289,2025-04-02 08:24:59.999,116128.41547,740,17.4605,32584.711787,0
7705,2025-04-02 08:25:00,1865.73,1867.08,1865.29,1867.08,128.1941,2025-04-02 08:25:59.999,239197.858499,1058,48.9645,91364.335343,0
7706,2025-04-02 08:26:00,1867.09,1870.17,1867.08,1869.05,398.8607,2025-04-02 08:26:59.999,745522.292098,2241,249.9854,467185.000472,0
7707,2025-04-02 08:27:00,1869.04,1870.11,1869.0,1870.11,375.8119,2025-04-02 08:27:59.999,702501.549346,1674,290.6958,543385.157945,0
7708,2025-04-02 08:28:00,1870.12,1870.29,1869.36,1869.44,203.9066,2025-04-02 08:28:59.999,381258.952842,1150,107.6714,201310.932217,0
7709,2025-04-02 08:29:00,1869.44,1870.37,1869.0,1869.0,176.6887,2025-04-02 08:29:59.999,330381.769603,1097,91.1881,170509.296677,0
7710,2025-04-02 08:30:00,1869.0,1869.01,1868.2,1868.51,97.4877,2025-04-02 08:30:59.999,182162.081159,739,38.8118,72518.889701,0
7711,2025-04-02 08:31:00,1868.51,1870.09,1868.5,1869.98,94.1881,2025-04-02 08:31:59.999,176070.978218,1114,48.2467,90187.263699,0
7712,2025-04-02 08:32:00,1869.98,1872.16,1869.98,1870.59,296.5862,2025-04-02 08:32:59.999,555091.216313,1833,148.7864,278431.259752,0
7713,2025-04-02 08:33:00,1870.61,1873.28,1870.6,1873.27,314.996,2025-04-02 08:33:59.999,589660.296832,1648,254.1263,475722.002996,0
7714,2025-04-02 08:34:00,1873.28,1876.62,1873.27,1874.52,649.8779,2025-04-02 08:34:59.999,1218596.472053,2811,475.1207,890938.906621,0
7715,2025-04-02 08:35:00,1874.52,1874.52,1871.12,1871.13,475.6702,2025-04-02 08:35:59.999,890981.134242,1387,299.3074,560652.233014,0
7716,2025-04-02 08:36:00,1871.12,1871.12,1869.64,1869.64,159.6656,2025-04-02 08:36:59.999,298613.392592,586,41.0456,76765.857248,0
7717,2025-04-02 08:37:00,1869.64,1869.64,1869.04,1869.04,74.8401,2025-04-02 08:37:59.999,139892.86498,587,40.3724,75463.303359,0
7718,2025-04-02 08:38:00,1869.05,1869.45,1868.82,1869.05,154.8819,2025-04-02 08:38:59.999,289498.056968,851,103.8311,194074.204084,0
7719,2025-04-02 08:39:00,1869.06,1871.5,1869.05,1871.49,212.9128,2025-04-02 08:39:59.999,398286.320084,1263,134.0081,250676.085882,0
7720,2025-04-02 08:40:00,1871.49,1871.5,1870.2,1870.2,273.8755,2025-04-02 08:40:59.999,512316.320573,1207,137.3644,256927.298299,0
7721,2025-04-02 08:41:00,1870.21,1870.21,1869.53,1869.8,101.3139,2025-04-02 08:41:59.999,189446.697897,725,68.9072,128848.430636,0
7722,2025-04-02 08:42:00,1869.8,1871.27,1869.8,1870.29,140.5417,2025-04-02 08:42:59.999,262902.582326,1283,56.096,104930.623504,0
7723,2025-04-02 08:43:00,1870.29,1871.84,1870.29,1871.5,180.6304,2025-04-02 08:43:59.999,337976.355701,971,161.8302,302797.940072,0
7724,2025-04-02 08:44:00,1871.5,1872.37,1871.44,1872.37,136.9855,2025-04-02 08:44:59.999,256393.487912,756,37.055,69358.435153,0
7725,2025-04-02 08:45:00,1872.37,1872.7,1871.91,1872.69,103.3253,2025-04-02 08:45:59.999,193453.789356,1043,37.4029,70030.212673,0
7726,2025-04-02 08:46:00,1872.7,1873.63,1870.81,1870.81,194.997,2025-04-02 08:46:59.999,364996.633525,1510,79.2106,148237.73685,0
7727,2025-04-02 08:47:00,1870.8,1870.81,1870.06,1870.6,138.1165,2025-04-02 08:47:59.999,258315.093118,768,98.0712,183416.791395,0
7728,2025-04-02 08:48:00,1870.6,1870.61,1870.12,1870.39,74.6815,2025-04-02 08:48:59.999,139679.407825,475,23.5863,44113.300968,0
7729,2025-04-02 08:49:00,1870.4,1870.4,1869.11,1869.12,140.5827,2025-04-02 08:49:59.999,262850.013872,701,41.5034,77590.18021,0
7730,2025-04-02 08:50:00,1869.12,1870.15,1869.0,1870.14,100.8511,2025-04-02 08:50:59.999,188538.643652,926,68.9308,128863.90792,0
7731,2025-04-02 08:51:00,1870.15,1870.22,1869.16,1869.3,65.701,2025-04-02 08:51:59.999,122838.609398,779,26.2079,48998.293864,0
7732,2025-04-02 08:52:00,1869.29,1869.29,1867.48,1867.56,253.6787,2025-04-02 08:52:59.999,474089.873992,958,27.43,51250.88003,0
7733,2025-04-02 08:53:00,1867.57,1868.53,1867.56,1868.53,151.0102,2025-04-02 08:53:59.999,282036.318197,824,86.1704,160939.438711,0
7734,2025-04-02 08:54:00,1868.53,1868.78,1867.69,1867.69,117.2982,2025-04-02 08:54:59.999,219152.031202,708,9.1734,17138.42051,0
7735,2025-04-02 08:55:00,1867.7,1868.68,1867.66,1867.8,81.8435,2025-04-02 08:55:59.999,152883.934261,742,43.1405,80586.380531,0
7736,2025-04-02 08:56:00,1867.79,1869.34,1867.79,1868.49,108.1933,2025-04-02 08:56:59.999,202188.370822,904,55.0016,102782.182548,0
7737,2025-04-02 08:57:00,1868.48,1868.48,1866.88,1867.33,187.9205,2025-04-02 08:57:59.999,350935.483856,840,83.7411,156349.104544,0
7738,2025-04-02 08:58:00,1867.32,1867.46,1866.94,1867.07,66.8842,2025-04-02 08:58:59.999,124884.868621,572,24.4403,45633.367383,0
7739,2025-04-02 08:59:00,1867.08,1867.99,1867.07,1867.82,30.4945,2025-04-02 08:59:59.999,56948.85491,408,18.1321,33860.962236,0
7740,2025-04-02 09:00:00,1867.81,1867.81,1866.48,1867.33,126.0578,2025-04-02 09:00:59.999,235364.139727,1240,29.9738,55962.590721,0
7741,2025-04-02 09:01:00,1867.34,1869.13,1867.33,1868.57,117.543,2025-04-02 09:01:59.999,219623.257992,1597,55.7624,104178.327571,0
7742,2025-04-02 09:02:00,1868.57,1869.78,1868.57,1868.86,116.0982,2025-04-02 09:02:59.999,217024.361918,1285,64.1119,119844.417536,0
7743,2025-04-02 09:03:00,1868.87,1870.76,1868.86,1870.75,117.162,2025-04-02 09:03:59.999,219074.935494,1400,73.5737,137577.362066,0
7744,2025-04-02 09:04:00,1870.76,1875.53,1870.18,1875.49,1085.2559,2025-04-02 09:04:59.999,2033672.23563,3572,804.7644,1508426.048205,0
7745,2025-04-02 09:05:00,1875.49,1886.96,1872.81,1880.21,5045.9732,2025-04-02 09:05:59.999,9495224.931402,12441,3044.6152,5728764.38574,0
7746,2025-04-02 09:06:00,1880.21,1884.29,1880.2,1882.83,655.023,2025-04-02 09:06:59.999,1232594.432236,4428,412.2891,775866.085383,0
7747,2025-04-02 09:07:00,1882.83,1885.13,1878.54,1878.55,574.7579,2025-04-02 09:07:59.999,1081374.752752,2780,255.7269,481251.477292,0
7748,2025-04-02 09:08:00,1878.54,1879.92,1878.54,1879.74,136.0033,2025-04-02 09:08:59.999,255591.793333,1106,64.944,122057.039121,0
7749,2025-04-02 09:09:00,1879.75,1880.56,1879.16,1879.55,295.8874,2025-04-02 09:09:59.999,556217.376418,1442,180.6074,339519.570474,0
7750,2025-04-02 09:10:00,1879.55,1881.82,1879.54,1881.41,291.4097,2025-04-02 09:10:59.999,548053.465014,1273,165.1741,310706.91828,0
7751,2025-04-02 09:11:00,1881.41,1884.7,1881.41,1882.8,792.6315,2025-04-02 09:11:59.999,1493174.170002,2697,582.0474,1096500.078389,0
7752,2025-04-02 09:12:00,1882.8,1885.76,1882.56,1882.94,525.5652,2025-04-02 09:12:59.999,990359.176159,2214,414.6917,781408.987852,0
7753,2025-04-02 09:13:00,1882.94,1888.05,1882.9,1886.72,670.8733,2025-04-02 09:13:59.999,1264890.296626,3809,482.1758,909103.082872,0
7754,2025-04-02 09:14:00,1886.72,1887.48,1884.99,1885.2,318.649,2025-04-02 09:14:59.999,600996.390999,2090,206.7503,389973.066192,0
7755,2025-04-02 09:15:00,1885.2,1886.23,1882.14,1882.57,377.9123,2025-04-02 09:15:59.999,711740.01831,2470,113.9334,214577.9602,0
7756,2025-04-02 09:16:00,1882.56,1883.86,1881.51,1882.56,435.9912,2025-04-02 09:16:59.999,820810.489144,2115,194.3607,365898.877972,0
7757,2025-04-02 09:17:00,1882.56,1882.57,1880.68,1880.82,130.6628,2025-04-02 09:17:59.999,245849.121421,1101,53.5222,100689.662398,0
7758,2025-04-02 09:18:00,1880.83,1880.83,1879.44,1879.44,117.9483,2025-04-02 09:18:59.999,221747.534473,970,50.4146,94778.618384,0
7759,2025-04-02 09:19:00,1879.44,1880.55,1878.6,1880.31,184.7774,2025-04-02 09:19:59.999,347291.322998,1454,108.3174,203576.356353,0
7760,2025-04-02 09:20:00,1880.31,1880.56,1879.57,1880.15,151.8797,2025-04-02 09:20:59.999,285544.109275,1447,80.293,150957.248343,0
7761,2025-04-02 09:21:00,1880.12,1881.8,1879.54,1879.97,342.5075,2025-04-02 09:21:59.999,644100.413626,2077,177.8095,334349.326872,0
7762,2025-04-02 09:22:00,1879.98,1881.08,1878.89,1879.57,240.648,2025-04-02 09:22:59.999,452375.467058,1309,166.5743,313136.964518,0
7763,2025-04-02 09:23:00,1879.57,1879.57,1877.25,1878.4,242.2924,2025-04-02 09:23:59.999,454994.779332,1494,105.7101,198499.543282,0
7764,2025-04-02 09:24:00,1878.4,1878.97,1877.38,1877.38,105.392,2025-04-02 09:24:59.999,197968.070376,1131,54.9042,103134.833677,0
7765,2025-04-02 09:25:00,1877.38,1878.55,1876.42,1878.54,146.0539,2025-04-02 09:25:59.999,274207.318009,3088,54.1753,101718.872401,0
7766,2025-04-02 09:26:00,1878.55,1879.05,1877.6,1878.07,200.3408,2025-04-02 09:26:59.999,376344.431017,1501,77.7205,145986.142102,0
7767,2025-04-02 09:27:00,1878.08,1878.08,1875.18,1876.38,163.2117,2025-04-02 09:27:59.999,306194.560969,1487,79.4786,149082.523929,0
7768,2025-04-02 09:28:00,1876.39,1878.38,1876.39,1878.37,82.4214,2025-04-02 09:28:59.999,154743.4991,912,69.2505,130016.78486,0
7769,2025-04-02 09:29:00,1878.37,1879.57,1878.22,1879.56,113.5491,2025-04-02 09:29:59.999,213349.308712,1045,94.1077,176822.109826,0
7770,2025-04-02 09:30:00,1879.57,1879.65,1878.95,1879.4,101.5985,2025-04-02 09:30:59.999,190945.325825,1080,48.5207,91188.512451,0
7771,2025-04-02 09:31:00,1879.4,1881.04,1879.29,1881.04,79.8954,2025-04-02 09:31:59.999,150227.29744,664,63.8325,120022.684386,0
7772,2025-04-02 09:32:00,1881.03,1882.22,1880.9,1882.19,165.0284,2025-04-02 09:32:59.999,310479.320465,1072,70.1632,132015.24383,0
7773,2025-04-02 09:33:00,1882.18,1882.57,1881.89,1882.36,186.9822,2025-04-02 09:33:59.999,351922.957415,806,134.2417,252657.857564,0
7774,2025-04-02 09:34:00,1882.35,1882.35,1880.6,1881.0,90.0672,2025-04-02 09:34:59.999,169462.205,746,17.5371,32985.731219,0
7775,2025-04-02 09:35:00,1881.01,1881.01,1879.15,1879.15,75.2574,2025-04-02 09:35:59.999,141507.885267,814,25.491,47932.25742,0
7776,2025-04-02 09:36:00,1879.15,1879.15,1877.56,1877.63,200.1647,2025-04-02 09:36:59.999,375917.035785,811,30.1649,56647.945448,0
7777,2025-04-02 09:37:00,1877.63,1879.01,1877.63,1879.0,121.8784,2025-04-02 09:37:59.999,228917.534415,1028,89.1713,167475.345378,0
7778,2025-04-02 09:38:00,1878.99,1879.0,1877.61,1877.63,48.9636,2025-04-02 09:38:59.999,91956.875152,951,13.3697,25107.628129,0
7779,2025-04-02 09:39:00,1877.63,1877.83,1876.94,1877.83,51.3892,2025-04-02 09:39:59.999,96479.334474,627,28.6749,53833.578185,0
7780,2025-04-02 09:40:00,1877.84,1878.91,1877.69,1878.26,106.5188,2025-04-02 09:40:59.999,200064.786242,848,64.0182,120234.018152,0
7781,2025-04-02 09:41:00,1878.25,1878.25,1877.01,1877.39,72.239,2025-04-02 09:41:59.999,135627.694061,1022,28.9175,54287.380704,0
7782,2025-04-02 09:42:00,1877.39,1879.7,1877.39,1878.99,79.2143,2025-04-02 09:42:59.999,148825.077968,1041,52.9893,99546.691888,0
7783,2025-04-02 09:43:00,1878.98,1878.99,1877.97,1878.88,57.0487,2025-04-02 09:43:59.999,107159.782876,723,36.0315,67679.038654,0
7784,2025-04-02 09:44:00,1878.89,1879.13,1877.6,1877.61,218.5467,2025-04-02 09:44:59.999,410614.84944,842,39.2386,73725.340383,0
7785,2025-04-02 09:45:00,1877.6,1877.6,1876.0,1876.8,152.4581,2025-04-02 09:45:59.999,286110.276901,881,60.3944,113332.146974,0
7786,2025-04-02 09:46:00,1876.79,1877.25,1876.79,1877.24,62.03,2025-04-02 09:46:59.999,116431.2388,329,39.7467,74602.853983,0
7787,2025-04-02 09:47:00,1877.24,1878.62,1877.24,1878.14,70.0401,2025-04-02 09:47:59.999,131543.665047,821,31.1067,58415.80413,0
7788,2025-04-02 09:48:00,1878.13,1879.4,1877.24,1879.33,65.3968,2025-04-02 09:48:59.999,122825.983914,1084,31.2016,58600.685633,0
7789,2025-04-02 09:49:00,1879.34,1880.92,1879.34,1880.8,202.7275,2025-04-02 09:49:59.999,381205.066204,703,185.3344,348505.851326,0
7790,2025-04-02 09:50:00,1880.8,1881.41,1880.77,1880.99,127.5109,2025-04-02 09:50:59.999,239857.161929,565,36.6704,68972.949272,0
7791,2025-04-02 09:51:00,1880.99,1880.99,1879.0,1879.22,94.5667,2025-04-02 09:51:59.999,177802.210347,729,11.2566,21158.942099,0
7792,2025-04-02 09:52:00,1879.22,1879.4,1878.64,1878.65,64.5683,2025-04-02 09:52:59.999,121335.424419,517,10.192,19150.722115,0
7793,2025-04-02 09:53:00,1878.65,1879.56,1878.56,1878.73,54.3391,2025-04-02 09:53:59.999,102101.744574,633,20.2213,37995.340169,0
7794,2025-04-02 09:54:00,1878.72,1879.29,1878.07,1879.29,118.526,2025-04-02 09:54:59.999,222645.95964,654,49.0555,92149.324551,0
7795,2025-04-02 09:55:00,1879.3,1879.3,1878.89,1878.89,49.2171,2025-04-02 09:55:59.999,92486.184293,499,23.8199,44761.052979,0
7796,2025-04-02 09:56:00,1878.89,1879.32,1878.52,1879.32,98.3323,2025-04-02 09:56:59.999,184724.440061,548,68.3648,128428.675141,0
7797,2025-04-02 09:57:00,1879.32,1879.73,1878.62,1878.83,44.6521,2025-04-02 09:57:59.999,83911.306671,468,27.924,52478.055685,0
7798,2025-04-02 09:58:00,1878.83,1879.54,1878.64,1878.98,60.7648,2025-04-02 09:58:59.999,114181.480294,859,26.0498,48945.371729,0
7799,2025-04-02 09:59:00,1878.98,1879.35,1878.75,1879.35,39.2381,2025-04-02 09:59:59.999,73734.691376,429,17.6206,33111.084797,0
7800,2025-04-02 10:00:00,1879.34,1880.22,1878.84,1879.93,185.9284,2025-04-02 10:00:59.999,349481.74223,1687,115.4716,217040.852143,0
7801,2025-04-02 10:01:00,1879.94,1880.7,1879.1,1880.7,122.5002,2025-04-02 10:01:59.999,230301.149118,1338,68.2574,128321.977698,0
7802,2025-04-02 10:02:00,1880.7,1882.51,1877.18,1877.94,948.1872,2025-04-02 10:02:59.999,1782011.899509,6822,516.7256,970891.917925,0
7803,2025-04-02 10:03:00,1877.91,1880.41,1877.17,1880.32,328.5709,2025-04-02 10:03:59.999,617165.860979,2943,174.8448,328396.435942,0
7804,2025-04-02 10:04:00,1880.32,1880.85,1879.12,1879.81,194.0037,2025-04-02 10:04:59.999,364731.978328,2057,85.0856,159955.221028,0
7805,2025-04-02 10:05:00,1879.8,1881.41,1879.63,1881.06,163.0046,2025-04-02 10:05:59.999,306502.084073,1893,95.8888,180296.652914,0
7806,2025-04-02 10:06:00,1881.06,1881.56,1880.04,1881.56,91.1211,2025-04-02 10:06:59.999,171386.307546,1480,49.3351,92787.732237,0
7807,2025-04-02 10:07:00,1881.56,1883.13,1881.56,1882.71,186.2896,2025-04-02 10:07:59.999,350674.472431,1347,94.5454,177966.036937,0
7808,2025-04-02 10:08:00,1882.71,1884.16,1882.69,1884.16,102.2814,2025-04-02 10:08:59.999,192654.187312,1180,74.4434,140215.924124,0
7809,2025-04-02 10:09:00,1884.16,1884.58,1883.41,1883.62,112.97,2025-04-02 10:09:59.999,212830.578548,736,51.4327,96897.930447,0
7810,2025-04-02 10:10:00,1883.61,1884.66,1883.61,1883.89,138.9859,2025-04-02 10:10:59.999,261862.722022,1073,89.6043,168817.439481,0
7811,2025-04-02 10:11:00,1883.89,1884.17,1882.44,1882.44,132.0327,2025-04-02 10:11:59.999,248661.839677,980,27.3502,51519.528143,0
7812,2025-04-02 10:12:00,1882.44,1883.09,1882.44,1882.94,145.0217,2025-04-02 10:12:59.999,273051.449058,720,114.6882,215937.407075,0
7813,2025-04-02 10:13:00,1882.93,1882.94,1880.85,1881.1,430.9207,2025-04-02 10:13:59.999,810954.68955,1201,218.5365,411251.620084,0
7814,2025-04-02 10:14:00,1881.1,1881.81,1880.78,1880.94,62.3186,2025-04-02 10:14:59.999,117240.374986,727,26.281,49441.247664,0
7815,2025-04-02 10:15:00,1880.94,1882.24,1880.93,1882.23,126.4977,2025-04-02 10:15:59.999,238044.966765,1822,74.689,140544.911665,0
7816,2025-04-02 10:16:00,1882.24,1883.19,1881.4,1882.11,84.6268,2025-04-02 10:16:59.999,159293.679696,1052,50.3159,94709.983997,0
7817,2025-04-02 10:17:00,1882.12,1884.21,1882.08,1884.21,103.518,2025-04-02 10:17:59.999,194944.499806,1068,78.7935,148396.024903,0
7818,2025-04-02 10:18:00,1884.21,1884.21,1883.27,1883.61,73.7422,2025-04-02 10:18:59.999,138905.812962,761,31.3589,59066.830022,0
7819,2025-04-02 10:19:00,1883.61,1884.47,1883.45,1884.47,96.5065,2025-04-02 10:19:59.999,181825.004686,899,61.4986,115863.245987,0
7820,2025-04-02 10:20:00,1884.47,1887.35,1884.47,1887.35,481.2764,2025-04-02 10:20:59.999,907641.087201,1436,379.5816,715846.704717,0
7821,2025-04-02 10:21:00,1887.35,1887.63,1885.95,1886.15,278.5147,2025-04-02 10:21:59.999,525528.324145,1642,166.3643,313900.612117,0
7822,2025-04-02 10:22:00,1886.15,1886.15,1885.0,1885.49,189.0254,2025-04-02 10:22:59.999,356430.351195,1058,54.0765,101953.440761,0
7823,2025-04-02 10:23:00,1885.49,1886.08,1885.06,1885.06,77.47,2025-04-02 10:23:59.999,146097.167133,782,20.6098,38866.822437,0
7824,2025-04-02 10:24:00,1885.07,1886.12,1884.01,1884.02,65.5533,2025-04-02 10:24:59.999,123576.211932,1168,19.6269,37003.489769,0
7825,2025-04-02 10:25:00,1884.01,1884.92,1883.66,1884.58,123.3542,2025-04-02 10:25:59.999,232452.754986,1120,89.3705,168411.342802,0
7826,2025-04-02 10:26:00,1884.58,1884.88,1882.69,1882.8,99.4114,2025-04-02 10:26:59.999,187249.309272,1029,32.7159,61618.754095,0
7827,2025-04-02 10:27:00,1882.8,1883.42,1881.99,1882.71,501.7688,2025-04-02 10:27:59.999,944554.339997,1182,29.5974,55720.532177,0
7828,2025-04-02 10:28:00,1882.71,1883.18,1879.56,1880.19,412.6235,2025-04-02 10:28:59.999,776218.898682,2576,65.6012,123382.552253,0
7829,2025-04-02 10:29:00,1880.19,1880.4,1879.11,1879.7,349.557,2025-04-02 10:29:59.999,657129.86005,1252,42.6179,80106.635289,0
7830,2025-04-02 10:30:00,1879.7,1879.88,1878.7,1879.1,490.6064,2025-04-02 10:30:59.999,922013.79009,1219,210.5642,395707.093779,0
7831,2025-04-02 10:31:00,1879.11,1879.11,1877.53,1877.65,98.5435,2025-04-02 10:31:59.999,185079.215473,1248,30.1172,56562.665875,0
7832,2025-04-02 10:32:00,1877.66,1878.4,1877.44,1877.54,151.3878,2025-04-02 10:32:59.999,284273.197184,992,80.5611,151277.448522,0
7833,2025-04-02 10:33:00,1877.54,1877.54,1876.2,1877.38,187.871,2025-04-02 10:33:59.999,352575.040668,1129,114.4925,214850.159517,0
7834,2025-04-02 10:34:00,1877.38,1877.38,1876.53,1876.54,70.854,2025-04-02 10:34:59.999,132975.686188,814,28.0563,52652.686167,0
7835,2025-04-02 10:35:00,1876.54,1878.0,1876.32,1877.54,115.7728,2025-04-02 10:35:59.999,217324.460629,1229,72.2432,135599.676768,0
7836,2025-04-02 10:36:00,1877.53,1877.53,1875.2,1875.21,127.7421,2025-04-02 10:36:59.999,239665.349875,1244,11.2904,21183.369778,0
7837,2025-04-02 10:37:00,1875.21,1875.21,1873.08,1873.51,312.524,2025-04-02 10:37:59.999,585769.102132,1880,97.3131,182397.553351,0
7838,2025-04-02 10:38:00,1873.51,1874.53,1873.38,1874.38,645.9918,2025-04-02 10:38:59.999,1210578.454674,1627,146.3848,274301.690555,0
7839,2025-04-02 10:39:00,1874.37,1876.56,1874.37,1876.27,147.2253,2025-04-02 10:39:59.999,276161.523655,1432,80.0376,150117.697722,0
7840,2025-04-02 10:40:00,1876.28,1876.28,1875.47,1875.7,111.6384,2025-04-02 10:40:59.999,209427.209786,472,26.4318,49575.207705,0
7841,2025-04-02 10:41:00,1875.7,1875.71,1873.81,1873.81,100.3201,2025-04-02 10:41:59.999,188096.526551,732,32.0729,60137.456144,0
7842,2025-04-02 10:42:00,1873.81,1874.29,1872.86,1873.69,101.7459,2025-04-02 10:42:59.999,190611.350322,939,46.9825,88015.561011,0
7843,2025-04-02 10:43:00,1873.69,1875.45,1873.69,1875.44,67.7204,2025-04-02 10:43:59.999,126953.591417,720,38.3129,71824.91834,0
7844,2025-04-02 10:44:00,1875.44,1875.87,1874.89,1875.29,54.2527,2025-04-02 10:44:59.999,101752.665414,731,13.3083,24959.429575,0
7845,2025-04-02 10:45:00,1875.28,1876.69,1875.28,1876.39,141.6066,2025-04-02 10:45:59.999,265674.861785,1078,71.1459,133471.43045,0
7846,2025-04-02 10:46:00,1876.39,1876.39,1874.93,1874.94,73.7039,2025-04-02 10:46:59.999,138262.189809,994,12.1135,22725.094739,0
7847,2025-04-02 10:47:00,1874.94,1876.2,1874.93,1876.19,165.625,2025-04-02 10:47:59.999,310631.159286,1118,46.8625,87887.64333,0
7848,2025-04-02 10:48:00,1876.19,1876.2,1875.55,1875.55,63.7552,2025-04-02 10:48:59.999,119591.470345,795,12.7595,23933.229942,0
7849,2025-04-02 10:49:00,1875.55,1877.0,1875.39,1876.55,93.1421,2025-04-02 10:49:59.999,174784.719508,793,44.4568,83422.457507,0
7850,2025-04-02 10:50:00,1876.56,1877.39,1876.53,1876.54,80.4391,2025-04-02 10:50:59.999,150980.746393,768,28.4021,53306.904104,0
7851,2025-04-02 10:51:00,1876.54,1877.2,1876.0,1876.0,126.6928,2025-04-02 10:51:59.999,237773.024313,1189,44.8122,84097.984339,0
7852,2025-04-02 10:52:00,1876.0,1876.0,1873.37,1873.37,93.946,2025-04-02 10:52:59.999,176083.716361,1239,32.3231,60585.677565,0
7853,2025-04-02 10:53:00,1873.37,1874.09,1873.36,1873.54,100.5787,2025-04-02 10:53:59.999,188453.25669,766,22.1043,41417.110152,0
7854,2025-04-02 10:54:00,1873.53,1873.73,1871.15,1871.95,356.7639,2025-04-02 10:54:59.999,667809.321089,2376,216.8476,405857.635241,0
7855,2025-04-02 10:55:00,1871.96,1872.67,1871.58,1872.67,134.5625,2025-04-02 10:55:59.999,251925.472794,1141,79.0944,148081.453251,0
7856,2025-04-02 10:56:00,1872.66,1873.51,1872.57,1872.58,185.19,2025-04-02 10:56:59.999,346890.325514,1171,114.2543,214020.928398,0
7857,2025-04-02 10:57:00,1872.57,1872.57,1870.96,1872.06,161.0676,2025-04-02 10:57:59.999,301473.220468,3099,45.7697,85656.349289,0
7858,2025-04-02 10:58:00,1872.05,1872.05,1870.77,1871.89,131.33,2025-04-02 10:58:59.999,245787.615621,1020,55.8755,104565.109769,0
7859,2025-04-02 10:59:00,1871.9,1872.69,1871.89,1872.68,82.886,2025-04-02 10:59:59.999,155198.74709,687,32.7933,61399.716333,0
7860,2025-04-02 11:00:00,1872.69,1873.77,1871.79,1873.74,160.626,2025-04-02 11:00:59.999,300748.717128,2002,112.534,210697.911657,0
7861,2025-04-02 11:01:00,1873.74,1874.15,1873.22,1873.7,122.5896,2025-04-02 11:01:59.999,229701.16269,904,38.2289,71627.997803,0
7862,2025-04-02 11:02:00,1873.7,1874.27,1872.98,1872.99,92.2123,2025-04-02 11:02:59.999,172785.416116,1133,25.3161,47435.682237,0
7863,2025-04-02 11:03:00,1872.99,1874.25,1872.83,1874.2,89.6039,2025-04-02 11:03:59.999,167860.444087,1007,36.7739,68899.419259,0
7864,2025-04-02 11:04:00,1874.2,1874.8,1874.01,1874.48,123.8221,2025-04-02 11:04:59.999,232089.435537,1162,66.539,124719.020182,0
7865,2025-04-02 11:05:00,1874.48,1874.49,1872.9,1873.0,170.5094,2025-04-02 11:05:59.999,319516.273299,1316,30.1631,56509.929542,0
7866,2025-04-02 11:06:00,1873.01,1874.57,1873.01,1874.56,82.4645,2025-04-02 11:06:59.999,154545.050957,1297,38.457,72070.780976,0
7867,2025-04-02 11:07:00,1874.57,1875.31,1874.57,1875.29,61.3244,2025-04-02 11:07:59.999,114986.383416,546,34.2444,64209.16772,0
7868,2025-04-02 11:08:00,1875.29,1877.34,1875.28,1876.8,349.4922,2025-04-02 11:08:59.999,655827.984219,1420,215.9505,405169.886382,0
7869,2025-04-02 11:09:00,1876.8,1878.2,1876.14,1877.73,141.1068,2025-04-02 11:09:59.999,264836.080813,1312,85.8788,161174.670739,0
7870,2025-04-02 11:10:00,1877.73,1877.97,1876.53,1876.53,80.0672,2025-04-02 11:10:59.999,150295.334678,745,29.839,56012.467687,0
7871,2025-04-02 11:11:00,1876.53,1877.83,1876.38,1876.39,113.9685,2025-04-02 11:11:59.999,213917.884854,1120,44.4132,83366.949249,0
7872,2025-04-02 11:12:00,1876.38,1876.77,1875.55,1875.56,56.07,2025-04-02 11:12:59.999,105196.873092,694,25.6941,48205.943308,0
7873,2025-04-02 11:13:00,1875.55,1875.56,1874.7,1875.15,68.2206,2025-04-02 11:13:59.999,127916.394583,501,10.1975,19119.744974,0
7874,2025-04-02 11:14:00,1875.15,1875.55,1875.14,1875.3,75.8999,2025-04-02 11:14:59.999,142329.363543,1566,46.6778,87529.456945,0
7875,2025-04-02 11:15:00,1875.29,1877.54,1875.29,1877.54,54.2715,2025-04-02 11:15:59.999,101841.437993,838,40.3814,75772.21057,0
7876,2025-04-02 11:16:00,1877.53,1878.26,1876.82,1878.11,76.0114,2025-04-02 11:16:59.999,142706.426836,811,31.8096,59718.45406,0
7877,2025-04-02 11:17:00,1878.1,1878.1,1874.66,1875.16,476.7466,2025-04-02 11:17:59.999,894075.79497,1240,40.6951,76323.715336,0
7878,2025-04-02 11:18:00,1875.17,1877.53,1874.64,1877.39,88.5189,2025-04-02 11:18:59.999,166052.572908,1266,53.3831,100143.432311,0
7879,2025-04-02 11:19:00,1877.39,1877.54,1877.0,1877.0,40.1529,2025-04-02 11:19:59.999,75379.246592,331,14.2614,26773.863666,0
7880,2025-04-02 11:20:00,1877.0,1877.14,1876.46,1876.46,111.8446,2025-04-02 11:20:59.999,209909.928224,868,40.6864,76359.769227,0
7881,2025-04-02 11:21:00,1876.44,1877.54,1875.95,1876.97,63.2748,2025-04-02 11:21:59.999,118757.133433,1241,35.7828,67160.443378,0
7882,2025-04-02 11:22:00,1876.97,1876.97,1875.37,1876.23,127.9529,2025-04-02 11:22:59.999,240080.718744,1232,36.9582,69340.89517,0
7883,2025-04-02 11:23:00,1876.23,1876.8,1875.37,1875.53,162.952,2025-04-02 11:23:59.999,305705.962965,1454,33.7009,63220.372679,0
7884,2025-04-02 11:24:00,1875.53,1876.04,1875.23,1875.6,126.3267,2025-04-02 11:24:59.999,236915.939532,833,78.5,147218.330786,0
7885,2025-04-02 11:25:00,1875.59,1875.79,1875.04,1875.78,109.7295,2025-04-02 11:25:59.999,205788.940075,541,58.3892,109503.032908,0
7886,2025-04-02 11:26:00,1875.79,1875.79,1874.97,1874.98,51.6829,2025-04-02 11:26:59.999,96926.870501,595,13.956,26172.481412,0
7887,2025-04-02 11:27:00,1874.97,1875.2,1873.52,1873.52,74.1148,2025-04-02 11:27:59.999,138911.905854,891,16.1412,30255.066424,0
7888,2025-04-02 11:28:00,1873.52,1874.47,1873.52,1873.97,55.5896,2025-04-02 11:28:59.999,104179.866374,582,23.7908,44583.511324,0
7889,2025-04-02 11:29:00,1873.97,1874.12,1873.51,1873.52,27.21,2025-04-02 11:29:59.999,50987.722641,358,8.4653,15862.122231,0
7890,2025-04-02 11:30:00,1873.51,1873.51,1869.79,1872.86,1033.6129,2025-04-02 11:30:59.999,1934245.440019,3843,560.7406,1049335.109057,0
7891,2025-04-02 11:31:00,1872.87,1874.99,1872.68,1874.34,199.8988,2025-04-02 11:31:59.999,374677.237314,812,112.3732,210606.040261,0
7892,2025-04-02 11:32:00,1874.34,1875.0,1873.73,1874.38,151.5277,2025-04-02 11:32:59.999,284001.547804,926,33.0316,61907.066622,0
7893,2025-04-02 11:33:00,1874.38,1874.41,1870.87,1871.18,102.8218,2025-04-02 11:33:59.999,192527.890678,1047,51.01,95499.815461,0
7894,2025-04-02 11:34:00,1871.18,1872.56,1871.17,1872.47,79.2259,2025-04-02 11:34:59.999,148329.812579,749,46.9281,87858.040979,0
7895,2025-04-02 11:35:00,1872.48,1873.0,1872.06,1872.5,110.2467,2025-04-02 11:35:59.999,206437.746086,719,39.5156,73989.64924,0
7896,2025-04-02 11:36:00,1872.51,1873.33,1872.5,1873.33,85.4209,2025-04-02 11:36:59.999,159985.365897,663,59.2288,110928.776389,0
7897,2025-04-02 11:37:00,1873.33,1873.34,1872.28,1873.09,83.3976,2025-04-02 11:37:59.999,156189.820599,1037,24.5078,45893.42541,0
7898,2025-04-02 11:38:00,1873.09,1873.1,1870.6,1872.52,301.8834,2025-04-02 11:38:59.999,565151.469295,1399,58.7046,109873.956419,0
7899,2025-04-02 11:39:00,1872.51,1872.99,1870.98,1871.36,56.7792,2025-04-02 11:39:59.999,106289.461537,967,13.1172,24554.383273,0
7900,2025-04-02 11:40:00,1871.36,1871.36,1870.18,1871.35,89.1953,2025-04-02 11:40:59.999,166860.600979,1036,39.3697,73645.316645,0
7901,2025-04-02 11:41:00,1871.36,1871.85,1870.25,1870.85,98.1671,2025-04-02 11:41:59.999,183654.319884,1028,31.8531,59593.296535,0
7902,2025-04-02 11:42:00,1870.86,1872.36,1870.85,1872.3,128.2998,2025-04-02 11:42:59.999,240098.474083,1117,73.3742,137298.704467,0
7903,2025-04-02 11:43:00,1872.3,1872.3,1871.13,1871.18,71.4785,2025-04-02 11:43:59.999,133766.676312,678,20.8842,39080.440181,0
7904,2025-04-02 11:44:00,1871.18,1872.52,1871.17,1872.17,87.9057,2025-04-02 11:44:59.999,164577.583787,565,20.0759,37580.77781,0
7905,2025-04-02 11:45:00,1872.17,1873.49,1872.17,1873.1,361.7548,2025-04-02 11:45:59.999,677579.794495,708,341.7835,640171.6133,0
7906,2025-04-02 11:46:00,1873.1,1873.1,1871.97,1871.97,75.0734,2025-04-02 11:46:59.999,140593.492312,505,14.8807,27868.709165,0
7907,2025-04-02 11:47:00,1871.98,1871.98,1871.23,1871.32,323.727,2025-04-02 11:47:59.999,605844.723222,649,32.8384,61449.549975,0
7908,2025-04-02 11:48:00,1871.32,1871.58,1870.36,1870.57,211.8036,2025-04-02 11:48:59.999,396257.879048,896,33.6661,62985.62277,0
7909,2025-04-02 11:49:00,1870.57,1871.3,1869.56,1871.2,319.2075,2025-04-02 11:49:59.999,597076.683296,982,186.9934,349807.987763,0
7910,2025-04-02 11:50:00,1871.19,1871.32,1869.97,1870.33,68.5513,2025-04-02 11:50:59.999,128222.392582,707,24.689,46174.800359,0
7911,2025-04-02 11:51:00,1870.34,1870.78,1869.01,1869.18,208.2957,2025-04-02 11:51:59.999,389460.460953,1107,62.7024,117245.601512,0
7912,2025-04-02 11:52:00,1869.18,1869.66,1868.51,1869.34,270.8749,2025-04-02 11:52:59.999,506311.361159,873,166.8797,311933.639828,0
7913,2025-04-02 11:53:00,1869.34,1869.63,1869.02,1869.43,40.2601,2025-04-02 11:53:59.999,75259.382912,493,16.8078,31419.255513,0
7914,2025-04-02 11:54:00,1869.44,1869.94,1869.43,1869.58,37.5657,2025-04-02 11:54:59.999,70232.284827,319,13.4795,25200.739405,0
7915,2025-04-02 11:55:00,1869.59,1870.51,1869.02,1869.03,73.3517,2025-04-02 11:55:59.999,137150.705172,726,17.8107,33303.735097,0
7916,2025-04-02 11:56:00,1869.03,1869.38,1869.02,1869.37,53.4313,2025-04-02 11:56:59.999,99870.718537,177,37.7793,70613.502077,0
7917,2025-04-02 11:57:00,1869.38,1869.38,1868.34,1869.08,118.062,2025-04-02 11:57:59.999,220633.53206,813,22.1545,41403.785355,0
7918,2025-04-02 11:58:00,1869.09,1869.09,1868.34,1868.42,80.2952,2025-04-02 11:58:59.999,150041.141531,512,25.711,48045.28931,0
7919,2025-04-02 11:59:00,1868.43,1869.05,1868.18,1868.72,101.4317,2025-04-02 11:59:59.999,189525.135401,868,55.3214,103368.063478,0
7920,2025-04-02 12:00:00,1868.73,1870.19,1868.64,1869.79,212.3776,2025-04-02 12:00:59.999,397064.008172,1858,115.6484,216205.330987,0
7921,2025-04-02 12:01:00,1869.78,1870.68,1869.5,1869.5,135.6411,2025-04-02 12:01:59.999,253672.176742,1077,27.1484,50772.235914,0
7922,2025-04-02 12:02:00,1869.49,1870.36,1868.77,1869.95,82.6469,2025-04-02 12:02:59.999,154517.336174,1067,35.8818,67086.884441,0
7923,2025-04-02 12:03:00,1869.96,1870.66,1869.49,1870.0,117.7124,2025-04-02 12:03:59.999,220131.739327,874,44.257,82760.056583,0
7924,2025-04-02 12:04:00,1870.01,1870.01,1868.05,1868.88,171.0488,2025-04-02 12:04:59.999,319691.66798,1063,35.3745,66099.456681,0
7925,2025-04-02 12:05:00,1868.87,1868.88,1865.71,1866.15,445.3307,2025-04-02 12:05:59.999,831311.824248,1784,122.8126,229207.255617,0
7926,2025-04-02 12:06:00,1866.15,1866.16,1863.88,1863.99,453.2835,2025-04-02 12:06:59.999,845229.005711,1999,214.8359,400541.199487,0
7927,2025-04-02 12:07:00,1863.99,1863.99,1860.76,1862.31,953.9281,2025-04-02 12:07:59.999,1776430.215183,3964,371.5044,691725.660682,0
7928,2025-04-02 12:08:00,1862.31,1862.32,1860.49,1861.94,337.3427,2025-04-02 12:08:59.999,627919.325918,1775,130.1807,242298.993194,0
7929,2025-04-02 12:09:00,1861.94,1864.0,1861.46,1863.86,185.5467,2025-04-02 12:09:59.999,345603.621612,1575,105.4638,196457.634121,0
7930,2025-04-02 12:10:00,1863.85,1864.67,1863.58,1864.42,142.8057,2025-04-02 12:10:59.999,266171.972478,1028,91.3961,170350.119117,0
7931,2025-04-02 12:11:00,1864.42,1864.42,1862.48,1864.12,138.4821,2025-04-02 12:11:59.999,258056.734421,1477,55.6438,103680.019131,0
7932,2025-04-02 12:12:00,1864.13,1866.14,1864.13,1865.4,73.9569,2025-04-02 12:12:59.999,137968.03102,890,42.7338,79711.722834,0
7933,2025-04-02 12:13:00,1865.41,1865.9,1864.35,1865.33,161.8414,2025-04-02 12:13:59.999,301900.911802,1297,65.4435,122075.989009,0
7934,2025-04-02 12:14:00,1865.33,1866.4,1865.18,1866.01,105.035,2025-04-02 12:14:59.999,195979.063267,787,58.4193,108998.366635,0
7935,2025-04-02 12:15:00,1866.0,1866.75,1865.14,1865.79,467.3022,2025-04-02 12:15:59.999,871973.110721,2025,210.9542,393642.840322,0
7936,2025-04-02 12:16:00,1865.8,1866.67,1864.22,1864.39,173.424,2025-04-02 12:16:59.999,323505.232437,1472,72.2587,134796.024478,0
7937,2025-04-02 12:17:00,1864.4,1864.4,1861.31,1863.09,271.4523,2025-04-02 12:17:59.999,505674.70029,2108,90.3926,168385.445809,0
7938,2025-04-02 12:18:00,1863.1,1864.54,1862.31,1864.54,183.9136,2025-04-02 12:18:59.999,342734.41168,1621,64.5565,120299.089087,0
7939,2025-04-02 12:19:00,1864.54,1864.64,1862.99,1863.01,139.3917,2025-04-02 12:19:59.999,259760.467501,980,35.3692,65905.400574,0
7940,2025-04-02 12:20:00,1863.0,1863.0,1861.45,1861.73,90.1975,2025-04-02 12:20:59.999,167963.817483,1081,43.2337,80501.398192,0
7941,2025-04-02 12:21:00,1861.73,1863.65,1861.3,1863.65,143.4699,2025-04-02 12:21:59.999,267197.7078,1513,52.4795,97742.233927,0
7942,2025-04-02 12:22:00,1863.65,1864.18,1862.15,1862.5,106.4386,2025-04-02 12:22:59.999,198308.675707,837,39.2097,73056.725833,0
7943,2025-04-02 12:23:00,1862.49,1862.5,1861.3,1861.59,101.6972,2025-04-02 12:23:59.999,189346.331039,1083,32.895,61235.93192,0
7944,2025-04-02 12:24:00,1861.58,1863.31,1860.42,1863.2,118.892,2025-04-02 12:24:59.999,221349.931273,1198,51.2734,95451.321472,0
7945,2025-04-02 12:25:00,1863.2,1864.09,1862.64,1864.08,145.2207,2025-04-02 12:25:59.999,270570.30341,1170,54.2441,101067.532619,0
7946,2025-04-02 12:26:00,1864.09,1864.09,1862.63,1863.51,126.0714,2025-04-02 12:26:59.999,234911.057785,998,41.7299,77744.125572,0
7947,2025-04-02 12:27:00,1863.51,1864.33,1861.9,1862.47,175.6801,2025-04-02 12:27:59.999,327334.810966,2520,63.9463,119150.176665,0
7948,2025-04-02 12:28:00,1862.46,1863.7,1862.46,1862.51,70.1559,2025-04-02 12:28:59.999,130706.168568,1316,27.9067,51993.461406,0
7949,2025-04-02 12:29:00,1862.52,1862.52,1858.15,1858.74,759.3709,2025-04-02 12:29:59.999,1412487.410563,2359,214.3672,398538.49087,0
7950,2025-04-02 12:30:00,1858.75,1862.17,1858.65,1862.17,174.0283,2025-04-02 12:30:59.999,323692.935704,2291,90.5233,168397.57147,0
7951,2025-04-02 12:31:00,1862.17,1862.75,1861.05,1861.21,95.1981,2025-04-02 12:31:59.999,177252.169464,1978,32.6595,60815.089203,0
7952,2025-04-02 12:32:00,1861.22,1862.86,1860.62,1862.32,146.8288,2025-04-02 12:32:59.999,273339.520287,1629,99.1099,184500.996385,0
7953,2025-04-02 12:33:00,1862.31,1862.88,1860.33,1860.46,177.4195,2025-04-02 12:33:59.999,330257.732294,1746,30.8036,57342.59375,0
7954,2025-04-02 12:34:00,1860.46,1861.74,1860.18,1861.31,153.3678,2025-04-02 12:34:59.999,285397.568038,1439,73.4735,136733.320708,0
7955,2025-04-02 12:35:00,1861.31,1863.7,1860.82,1863.55,157.2071,2025-04-02 12:35:59.999,292701.28691,1594,109.7324,204312.810504,0
7956,2025-04-02 12:36:00,1863.56,1864.58,1863.39,1863.63,159.5754,2025-04-02 12:36:59.999,297479.996286,929,91.4479,170485.183391,0
7957,2025-04-02 12:37:00,1863.62,1863.84,1862.56,1863.21,58.9134,2025-04-02 12:37:59.999,109768.08881,1473,24.5331,45706.700193,0
7958,2025-04-02 12:38:00,1863.21,1864.48,1863.2,1863.96,88.8481,2025-04-02 12:38:59.999,165610.161182,842,29.3633,54721.194942,0
7959,2025-04-02 12:39:00,1863.95,1863.95,1863.49,1863.89,91.5519,2025-04-02 12:39:59.999,170623.114542,695,43.1875,80486.573403,0
7960,2025-04-02 12:40:00,1863.89,1865.52,1863.88,1865.52,127.4736,2025-04-02 12:40:59.999,237680.549891,1002,69.7651,130086.741374,0
7961,2025-04-02 12:41:00,1865.52,1867.34,1865.32,1866.55,391.062,2025-04-02 12:41:59.999,729963.593011,1996,215.9626,403119.369834,0
7962,2025-04-02 12:42:00,1866.55,1868.4,1866.27,1868.05,386.6761,2025-04-02 12:42:59.999,722074.299795,1750,274.8693,513295.448942,0
7963,2025-04-02 12:43:00,1868.05,1868.06,1866.84,1867.8,142.5557,2025-04-02 12:43:59.999,266215.006975,1025,50.6475,94572.785374,0
7964,2025-04-02 12:44:00,1867.79,1868.26,1867.68,1868.02,136.0022,2025-04-02 12:44:59.999,254045.909864,887,78.5676,146752.350574,0
7965,2025-04-02 12:45:00,1868.01,1868.01,1865.98,1866.54,145.0891,2025-04-02 12:45:59.999,270861.696781,1231,35.3333,65949.47279,0
7966,2025-04-02 12:46:00,1866.54,1866.54,1865.32,1866.04,246.1515,2025-04-02 12:46:59.999,459328.597394,2171,183.2719,341993.289569,0
7967,2025-04-02 12:47:00,1866.04,1866.34,1865.32,1865.98,61.0498,2025-04-02 12:47:59.999,113907.679884,1012,31.6956,59137.489435,0
7968,2025-04-02 12:48:00,1865.97,1865.97,1865.33,1865.68,81.6275,2025-04-02 12:48:59.999,152281.171764,909,28.332,52855.043945,0
7969,2025-04-02 12:49:00,1865.67,1865.67,1864.64,1865.11,97.7196,2025-04-02 12:49:59.999,182253.014267,811,43.2172,80598.189088,0
7970,2025-04-02 12:50:00,1865.11,1865.11,1864.47,1864.86,78.2517,2025-04-02 12:50:59.999,145926.349403,706,43.973,81999.058713,0
7971,2025-04-02 12:51:00,1864.86,1866.34,1864.75,1865.93,133.1934,2025-04-02 12:51:59.999,248486.260621,1266,60.4853,112833.909171,0
7972,2025-04-02 12:52:00,1865.93,1866.49,1865.33,1865.33,103.4385,2025-04-02 12:52:59.999,193030.994935,841,34.9832,65281.370724,0
7973,2025-04-02 12:53:00,1865.33,1868.35,1865.1,1868.35,164.4348,2025-04-02 12:53:59.999,306967.564083,1951,133.5681,249356.308743,0
7974,2025-04-02 12:54:00,1868.34,1872.2,1868.34,1871.47,469.9995,2025-04-02 12:54:59.999,879120.830146,4002,292.3981,546915.835559,0
7975,2025-04-02 12:55:00,1871.45,1873.3,1870.76,1870.76,330.0593,2025-04-02 12:55:59.999,617923.969202,2148,205.853,385388.896643,0
7976,2025-04-02 12:56:00,1870.76,1871.86,1869.77,1870.17,257.4849,2025-04-02 12:56:59.999,481727.736622,1708,140.9887,263730.265297,0
7977,2025-04-02 12:57:00,1870.18,1871.2,1870.18,1871.08,102.4617,2025-04-02 12:57:59.999,191674.868268,895,37.4375,70032.10763,0
7978,2025-04-02 12:58:00,1871.09,1872.1,1870.75,1871.57,338.7883,2025-04-02 12:58:59.999,634017.610292,1283,277.1216,518617.926604,0
7979,2025-04-02 12:59:00,1871.58,1872.3,1871.58,1871.91,84.6333,2025-04-02 12:59:59.999,158438.377471,601,28.3552,53082.645639,0
7980,2025-04-02 13:00:00,1871.92,1872.11,1870.5,1871.73,194.1229,2025-04-02 13:00:59.999,363295.366731,3114,69.0038,129124.244571,0
7981,2025-04-02 13:01:00,1871.73,1871.73,1869.82,1869.83,104.122,2025-04-02 13:01:59.999,194764.023721,1171,45.3087,84752.71832,0
7982,2025-04-02 13:02:00,1869.83,1870.01,1867.33,1867.33,218.6658,2025-04-02 13:02:59.999,408536.652839,1846,49.1042,91755.050901,0
7983,2025-04-02 13:03:00,1867.33,1868.47,1866.65,1868.47,308.7476,2025-04-02 13:03:59.999,576561.289811,2359,182.2435,340315.605066,0
7984,2025-04-02 13:04:00,1868.48,1868.48,1865.47,1865.47,196.4586,2025-04-02 13:04:59.999,366700.766524,1289,35.3394,65979.482465,0
7985,2025-04-02 13:05:00,1865.48,1865.99,1863.21,1865.69,242.6981,2025-04-02 13:05:59.999,452473.112315,2180,66.4585,123909.594656,0
7986,2025-04-02 13:06:00,1865.68,1867.52,1865.57,1866.34,127.3535,2025-04-02 13:06:59.999,237756.958755,1225,49.5613,92522.346845,0
7987,2025-04-02 13:07:00,1866.34,1868.08,1865.33,1868.0,130.9668,2025-04-02 13:07:59.999,244524.86445,1140,74.0222,138200.235279,0
7988,2025-04-02 13:08:00,1868.0,1868.11,1865.67,1865.87,54.3008,2025-04-02 13:08:59.999,101363.003051,824,12.7576,23817.193801,0
7989,2025-04-02 13:09:00,1865.87,1865.87,1864.04,1865.02,158.5244,2025-04-02 13:09:59.999,295612.545863,1340,67.2616,125415.833584,0
7990,2025-04-02 13:10:00,1865.01,1865.01,1862.99,1863.28,127.4296,2025-04-02 13:10:59.999,237492.952254,1276,57.1262,106451.49784,0
7991,2025-04-02 13:11:00,1863.27,1864.09,1863.27,1863.99,67.3028,2025-04-02 13:11:59.999,125435.775992,629,32.0918,59811.339844,0
7992,2025-04-02 13:12:00,1863.99,1864.15,1862.47,1862.66,112.5368,2025-04-02 13:12:59.999,209679.134007,1325,35.3234,65803.0262,0
7993,2025-04-02 13:13:00,1862.66,1863.42,1862.66,1863.32,117.1318,2025-04-02 13:13:59.999,218224.396548,914,76.7655,143015.255807,0
7994,2025-04-02 13:14:00,1863.32,1863.9,1861.54,1861.98,180.0911,2025-04-02 13:14:59.999,335405.713106,1719,37.6388,70117.934851,0
7995,2025-04-02 13:15:00,1861.98,1861.98,1860.55,1861.79,446.427,2025-04-02 13:15:59.999,830859.130866,2149,164.3773,305905.219111,0
7996,2025-04-02 13:16:00,1861.78,1862.11,1860.14,1860.51,143.3202,2025-04-02 13:16:59.999,266745.3043,1723,65.6464,122188.810378,0
7997,2025-04-02 13:17:00,1860.5,1862.25,1860.45,1861.93,122.4027,2025-04-02 13:17:59.999,227844.178465,1194,45.1975,84136.603345,0
7998,2025-04-02 13:18:00,1861.92,1861.92,1860.14,1860.54,312.8223,2025-04-02 13:18:59.999,582045.325496,2002,85.8239,159667.773938,0
7999,2025-04-02 13:19:00,1860.54,1862.16,1860.53,1862.16,129.8624,2025-04-02 13:19:59.999,241738.33203,1442,73.5099,136817.037384,0
8000,2025-04-02 13:20:00,1862.16,1863.16,1861.38,1862.47,306.2734,2025-04-02 13:20:59.999,570333.388554,2215,232.5381,433024.300544,0
8001,2025-04-02 13:21:00,1862.46,1863.88,1862.21,1863.59,244.9013,2025-04-02 13:21:59.999,456231.740348,1226,201.2993,374977.774076,0
8002,2025-04-02 13:22:00,1863.59,1864.18,1862.49,1864.04,277.2289,2025-04-02 13:22:59.999,516706.152558,1141,229.3552,427496.66726,0
8003,2025-04-02 13:23:00,1864.04,1864.04,1861.13,1861.84,155.9601,2025-04-02 13:23:59.999,290397.791797,1072,40.9542,76237.188043,0
8004,2025-04-02 13:24:00,1861.83,1862.28,1861.36,1861.7,168.2341,2025-04-02 13:24:59.999,313186.537013,1231,115.5101,215026.682114,0
8005,2025-04-02 13:25:00,1861.69,1861.69,1859.04,1859.04,275.1549,2025-04-02 13:25:59.999,511994.342535,1367,92.6595,172457.615864,0
8006,2025-04-02 13:26:00,1859.05,1860.95,1858.22,1860.94,173.3887,2025-04-02 13:26:59.999,322406.64721,1922,107.8054,200475.228334,0
8007,2025-04-02 13:27:00,1860.95,1861.12,1859.24,1861.12,93.5042,2025-04-02 13:27:59.999,173926.576914,2043,54.6714,101693.278431,0
8008,2025-04-02 13:28:00,1861.12,1861.96,1859.44,1859.58,79.7302,2025-04-02 13:28:59.999,148361.503858,936,27.1051,50441.086665,0
8009,2025-04-02 13:29:00,1859.59,1859.88,1858.84,1859.21,86.9144,2025-04-02 13:29:59.999,161600.659081,1024,45.7662,85087.277645,0
8010,2025-04-02 13:30:00,1859.22,1860.75,1854.69,1855.2,902.9285,2025-04-02 13:30:59.999,1676365.725387,4131,382.2345,709697.552006,0
8011,2025-04-02 13:31:00,1855.2,1862.82,1854.27,1862.45,698.0647,2025-04-02 13:31:59.999,1297750.246714,4523,484.4984,900921.79898,0
8012,2025-04-02 13:32:00,1862.45,1863.65,1860.83,1861.66,505.4977,2025-04-02 13:32:59.999,941700.970524,3610,339.3993,632270.604073,0
8013,2025-04-02 13:33:00,1861.67,1866.34,1861.45,1866.03,436.243,2025-04-02 13:33:59.999,813529.777379,3551,206.7808,385559.97533,0
8014,2025-04-02 13:34:00,1866.03,1868.44,1865.1,1868.35,455.3903,2025-04-02 13:34:59.999,850082.327559,3786,273.3136,510209.32061,0
8015,2025-04-02 13:35:00,1868.35,1870.7,1867.33,1870.09,354.0522,2025-04-02 13:35:59.999,661729.146028,3935,214.9735,401793.100173,0
8016,2025-04-02 13:36:00,1870.08,1871.77,1869.42,1870.13,397.6265,2025-04-02 13:36:59.999,743687.790684,3453,172.1408,321949.121282,0
8017,2025-04-02 13:37:00,1870.14,1877.35,1870.14,1876.79,1438.5639,2025-04-02 13:37:59.999,2697563.360451,6560,952.5903,1786094.735164,0
8018,2025-04-02 13:38:00,1876.79,1876.79,1870.5,1870.5,739.6809,2025-04-02 13:38:59.999,1386214.818458,3392,277.6988,520483.499567,0
8019,2025-04-02 13:39:00,1870.5,1872.87,1870.35,1871.6,689.0082,2025-04-02 13:39:59.999,1289357.224751,3097,335.7105,628242.661995,0
8020,2025-04-02 13:40:00,1871.6,1873.72,1869.63,1873.25,428.9262,2025-04-02 13:40:59.999,802909.641675,3764,193.2189,361650.6783,0
8021,2025-04-02 13:41:00,1873.25,1873.82,1871.17,1871.73,321.7074,2025-04-02 13:41:59.999,602383.124587,3057,132.8928,248808.973877,0
8022,2025-04-02 13:42:00,1871.73,1872.99,1868.79,1869.07,440.1097,2025-04-02 13:42:59.999,823144.44363,2571,123.2854,230625.096828,0
8023,2025-04-02 13:43:00,1869.06,1869.06,1866.11,1868.34,421.4728,2025-04-02 13:43:59.999,787101.439827,2817,197.9869,369728.844555,0
8024,2025-04-02 13:44:00,1868.35,1873.69,1868.35,1873.07,577.0844,2025-04-02 13:44:59.999,1080266.066797,3050,335.1685,627275.84203,0
8025,2025-04-02 13:45:00,1873.07,1873.63,1870.93,1872.06,241.7044,2025-04-02 13:45:59.999,452513.384384,2432,140.4256,262886.525696,0
8026,2025-04-02 13:46:00,1872.06,1881.64,1872.06,1880.83,2084.8718,2025-04-02 13:46:59.999,3914635.913741,7263,1439.378,2703365.975251,0
8027,2025-04-02 13:47:00,1880.83,1880.89,1876.85,1877.13,829.1604,2025-04-02 13:47:59.999,1558225.383913,4744,394.5676,741622.786163,0
8028,2025-04-02 13:48:00,1877.12,1878.29,1875.33,1877.34,602.5711,2025-04-02 13:48:59.999,1130910.295391,4462,167.7631,314848.786441,0
8029,2025-04-02 13:49:00,1877.34,1889.38,1877.34,1887.71,1915.6651,2025-04-02 13:49:59.999,3611184.437014,7469,1100.8612,2075039.748733,0
8030,2025-04-02 13:50:00,1887.71,1887.71,1880.51,1880.99,1188.4296,2025-04-02 13:50:59.999,2238517.222215,4984,610.9132,1150829.015509,0
8031,2025-04-02 13:51:00,1880.99,1888.0,1880.99,1886.41,1725.2582,2025-04-02 13:51:59.999,3253710.492474,5323,1323.6776,2496341.785585,0
8032,2025-04-02 13:52:00,1886.41,1893.42,1886.14,1890.25,1671.1096,2025-04-02 13:52:59.999,3158471.664847,6765,1105.125,2088790.812381,0
8033,2025-04-02 13:53:00,1890.25,1890.25,1883.01,1883.01,588.6099,2025-04-02 13:53:59.999,1110496.638868,3601,234.2657,442069.906845,0
8034,2025-04-02 13:54:00,1883.02,1883.92,1882.34,1883.32,334.6991,2025-04-02 13:54:59.999,630302.2051,2521,152.1303,286491.15206,0
8035,2025-04-02 13:55:00,1883.31,1885.0,1881.16,1881.61,456.5326,2025-04-02 13:55:59.999,859882.349001,3099,157.0662,295859.341623,0
8036,2025-04-02 13:56:00,1881.61,1881.65,1878.24,1881.64,895.6544,2025-04-02 13:56:59.999,1683434.135288,3071,589.0885,1107284.750444,0
8037,2025-04-02 13:57:00,1881.63,1881.81,1880.06,1880.42,256.543,2025-04-02 13:57:59.999,482599.575286,2338,92.7692,174512.997831,0
8038,2025-04-02 13:58:00,1880.41,1880.42,1877.0,1877.86,507.9872,2025-04-02 13:58:59.999,954368.50417,2735,130.6796,245445.024555,0
8039,2025-04-02 13:59:00,1877.87,1878.21,1871.27,1871.27,1501.039,2025-04-02 13:59:59.999,2814729.482124,5346,423.9269,794788.998804,0
8040,2025-04-02 14:00:00,1871.27,1877.74,1870.04,1877.53,1591.4276,2025-04-02 14:00:59.999,2983422.823011,6359,1024.4204,1921038.712537,0
8041,2025-04-02 14:01:00,1877.53,1879.85,1877.34,1878.77,433.1886,2025-04-02 14:01:59.999,813686.080512,3419,226.1627,424785.230843,0
8042,2025-04-02 14:02:00,1878.76,1881.02,1878.3,1879.3,299.1513,2025-04-02 14:02:59.999,562307.897221,2918,179.7044,337788.30319,0
8043,2025-04-02 14:03:00,1879.31,1880.56,1876.77,1878.33,351.0154,2025-04-02 14:03:59.999,659329.967327,2851,151.5334,284676.227778,0
8044,2025-04-02 14:04:00,1878.33,1881.29,1878.33,1879.92,227.5932,2025-04-02 14:04:59.999,427907.334059,2596,141.4678,265994.629463,0
8045,2025-04-02 14:05:00,1879.92,1881.34,1877.61,1878.97,267.1355,2025-04-02 14:05:59.999,502026.562004,3242,109.0373,204931.829334,0
8046,2025-04-02 14:06:00,1878.97,1881.56,1877.97,1877.97,387.4829,2025-04-02 14:06:59.999,728427.897252,3101,225.4907,423892.541085,0
8047,2025-04-02 14:07:00,1877.97,1877.97,1875.12,1876.75,264.3898,2025-04-02 14:07:59.999,496085.699711,2400,94.4552,177196.23881,0
8048,2025-04-02 14:08:00,1876.74,1876.74,1874.73,1874.93,147.7212,2025-04-02 14:08:59.999,277048.484444,2138,68.963,129333.101482,0
8049,2025-04-02 14:09:00,1874.93,1874.93,1870.71,1872.0,430.0423,2025-04-02 14:09:59.999,805092.762482,2245,130.7369,244728.148505,0
8050,2025-04-02 14:10:00,1872.0,1874.57,1866.33,1867.26,1762.8969,2025-04-02 14:10:59.999,3295871.762857,4866,475.0497,887967.950401,0
8051,2025-04-02 14:11:00,1867.25,1867.26,1857.57,1862.47,2919.4136,2025-04-02 14:11:59.999,5435584.194269,8480,1097.1214,2042722.884809,0
8052,2025-04-02 14:12:00,1862.46,1867.34,1862.46,1866.9,450.7716,2025-04-02 14:12:59.999,840511.240729,3259,221.0851,412214.263121,0
8053,2025-04-02 14:13:00,1866.9,1867.82,1865.15,1865.27,468.7328,2025-04-02 14:13:59.999,874853.000535,2726,260.8447,486892.650237,0
8054,2025-04-02 14:14:00,1865.27,1865.75,1862.02,1863.95,486.6681,2025-04-02 14:14:59.999,906980.406894,2668,210.0563,391509.042361,0
8055,2025-04-02 14:15:00,1863.94,1865.23,1861.02,1863.42,434.5106,2025-04-02 14:15:59.999,809340.0441,3375,198.406,369529.223223,0
8056,2025-04-02 14:16:00,1863.43,1868.57,1863.28,1868.01,733.1691,2025-04-02 14:16:59.999,1368234.003146,3308,570.6349,1065057.617354,0
8057,2025-04-02 14:17:00,1868.01,1870.3,1867.58,1870.0,420.4208,2025-04-02 14:17:59.999,785911.040334,2801,323.0706,603941.556602,0
8058,2025-04-02 14:18:00,1870.0,1871.0,1869.0,1869.75,206.9388,2025-04-02 14:18:59.999,386993.7211,1875,118.8506,222260.852036,0
8059,2025-04-02 14:19:00,1869.75,1869.92,1867.33,1869.2,207.0469,2025-04-02 14:19:59.999,386883.283162,2250,94.172,175918.124382,0
8060,2025-04-02 14:20:00,1869.2,1870.98,1868.02,1870.87,316.6751,2025-04-02 14:20:59.999,592063.107618,2263,234.2469,437998.98862,0
8061,2025-04-02 14:21:00,1870.87,1871.47,1868.49,1868.68,355.5803,2025-04-02 14:21:59.999,664907.560278,2589,171.6612,321019.838203,0
8062,2025-04-02 14:22:00,1868.69,1870.33,1867.44,1867.46,332.0068,2025-04-02 14:22:59.999,620473.700756,3354,105.7078,197549.174207,0
8063,2025-04-02 14:23:00,1867.47,1871.35,1867.14,1871.14,148.2265,2025-04-02 14:23:59.999,277115.953285,2372,94.3843,176460.617883,0
8064,2025-04-02 14:24:00,1871.15,1873.52,1871.15,1872.28,419.0699,2025-04-02 14:24:59.999,784749.491358,2657,255.753,478863.295268,0
8065,2025-04-02 14:25:00,1872.29,1872.72,1869.67,1870.27,273.9149,2025-04-02 14:25:59.999,512608.949484,2722,64.141,120013.315215,0
8066,2025-04-02 14:26:00,1870.27,1871.26,1868.51,1870.04,192.6453,2025-04-02 14:26:59.999,360227.10208,2561,96.0908,179674.726811,0
8067,2025-04-02 14:27:00,1870.05,1870.36,1867.99,1870.18,216.2115,2025-04-02 14:27:59.999,404128.575247,2068,140.0206,261728.475143,0
8068,2025-04-02 14:28:00,1870.19,1871.51,1869.69,1871.13,92.2922,2025-04-02 14:28:59.999,172641.567171,2093,52.6626,98502.73162,0
8069,2025-04-02 14:29:00,1871.12,1872.51,1870.83,1871.81,173.7488,2025-04-02 14:29:59.999,325244.740555,1411,98.5314,184437.346197,0
8070,2025-04-02 14:30:00,1871.81,1872.3,1870.18,1870.18,190.4639,2025-04-02 14:30:59.999,356420.67831,2977,95.827,179324.391475,0
8071,2025-04-02 14:31:00,1870.14,1874.36,1870.03,1873.51,296.8141,2025-04-02 14:31:59.999,555812.977119,3106,186.1848,348670.481402,0
8072,2025-04-02 14:32:00,1873.43,1875.91,1872.51,1873.17,447.3608,2025-04-02 14:32:59.999,838466.073128,2954,241.3439,452335.151711,0
8073,2025-04-02 14:33:00,1873.17,1873.17,1869.07,1870.04,213.4715,2025-04-02 14:33:59.999,399370.422427,2247,99.5519,186201.104546,0
8074,2025-04-02 14:34:00,1870.04,1870.36,1869.34,1869.79,200.1527,2025-04-02 14:34:59.999,374260.027023,1372,108.2634,202437.361459,0
8075,2025-04-02 14:35:00,1869.79,1870.13,1865.73,1867.2,254.9417,2025-04-02 14:35:59.999,476192.651732,2343,90.5025,169039.173834,0
8076,2025-04-02 14:36:00,1867.2,1867.33,1865.58,1866.18,166.2296,2025-04-02 14:36:59.999,310244.422552,2202,63.0709,117706.622832,0
8077,2025-04-02 14:37:00,1866.18,1868.5,1865.47,1867.81,278.4648,2025-04-02 14:37:59.999,519724.790065,2604,107.7196,201050.84108,0
8078,2025-04-02 14:38:00,1867.8,1867.93,1864.66,1866.37,214.2265,2025-04-02 14:38:59.999,399859.440117,2300,59.9937,111965.556018,0
8079,2025-04-02 14:39:00,1866.38,1869.94,1866.06,1869.65,150.963,2025-04-02 14:39:59.999,282118.15044,1703,117.2703,219167.552952,0
8080,2025-04-02 14:40:00,1869.64,1872.07,1868.82,1872.07,356.7071,2025-04-02 14:40:59.999,667172.798299,2444,212.8466,398168.78306,0
8081,2025-04-02 14:41:00,1872.06,1876.38,1871.95,1876.07,592.6519,2025-04-02 14:41:59.999,1110950.562586,2544,427.0999,800519.3556,0
8082,2025-04-02 14:42:00,1876.08,1876.15,1872.33,1872.34,258.111,2025-04-02 14:42:59.999,483803.402323,2103,123.3092,231189.864675,0
8083,2025-04-02 14:43:00,1872.34,1873.37,1869.91,1869.91,155.7868,2025-04-02 14:43:59.999,291601.283424,1936,61.3884,114919.212214,0
8084,2025-04-02 14:44:00,1869.91,1872.32,1869.65,1871.79,147.2461,2025-04-02 14:44:59.999,275463.416161,1675,45.1654,84492.83096,0
8085,2025-04-02 14:45:00,1871.79,1873.52,1871.5,1873.02,228.8024,2025-04-02 14:45:59.999,428457.327604,1613,109.5226,205088.356177,0
8086,2025-04-02 14:46:00,1873.02,1873.51,1872.06,1873.19,180.4044,2025-04-02 14:46:59.999,337840.751409,1650,96.1334,180022.263456,0
8087,2025-04-02 14:47:00,1873.19,1874.46,1871.0,1871.73,259.988,2025-04-02 14:47:59.999,486835.25234,2360,143.7501,269207.601191,0
8088,2025-04-02 14:48:00,1871.74,1872.27,1869.54,1869.59,124.2379,2025-04-02 14:48:59.999,232435.835623,1738,51.9737,97223.872675,0
8089,2025-04-02 14:49:00,1869.58,1872.52,1869.54,1872.37,136.8841,2025-04-02 14:49:59.999,256119.506497,1801,110.2363,206256.204131,0
8090,2025-04-02 14:50:00,1872.37,1873.93,1872.37,1873.92,154.8647,2025-04-02 14:50:59.999,290100.26747,1696,80.0224,149893.841621,0
8091,2025-04-02 14:51:00,1873.93,1874.78,1872.37,1872.37,242.9733,2025-04-02 14:51:59.999,455315.62479,1965,83.5041,156472.92934,0
8092,2025-04-02 14:52:00,1872.36,1874.0,1871.97,1873.3,99.4773,2025-04-02 14:52:59.999,186332.860443,1000,59.7818,111973.409811,0
8093,2025-04-02 14:53:00,1873.3,1873.99,1871.66,1871.67,81.0294,2025-04-02 14:53:59.999,151773.842124,1085,30.4894,57116.482087,0
8094,2025-04-02 14:54:00,1871.66,1872.55,1870.84,1871.5,253.7573,2025-04-02 14:54:59.999,474975.516878,1575,196.3305,367486.57982,0
8095,2025-04-02 14:55:00,1871.5,1873.0,1871.35,1871.36,216.9487,2025-04-02 14:55:59.999,406225.291261,1932,91.3358,171011.230911,0
8096,2025-04-02 14:56:00,1871.36,1875.49,1871.26,1875.49,587.6469,2025-04-02 14:56:59.999,1100960.208505,2480,505.6582,947306.537584,0
8097,2025-04-02 14:57:00,1875.49,1878.02,1874.53,1876.97,644.5917,2025-04-02 14:57:59.999,1209483.381479,3230,356.5041,668783.00232,0
8098,2025-04-02 14:58:00,1876.98,1877.8,1875.21,1875.65,478.379,2025-04-02 14:58:59.999,897908.434033,1790,193.3021,362807.361398,0
8099,2025-04-02 14:59:00,1875.66,1877.18,1875.66,1875.75,180.9257,2025-04-02 14:59:59.999,339497.932888,1196,112.1544,210476.938847,0
8100,2025-04-02 15:00:00,1875.74,1876.39,1874.19,1876.39,329.7397,2025-04-02 15:00:59.999,618417.904383,3069,175.7161,329548.222916,0
8101,2025-04-02 15:01:00,1876.39,1877.19,1875.6,1877.19,167.9965,2025-04-02 15:01:59.999,315232.051741,2184,85.9475,161268.852678,0
8102,2025-04-02 15:02:00,1877.2,1877.45,1874.52,1874.53,290.9284,2025-04-02 15:02:59.999,545980.824549,1994,78.4491,147200.636317,0
8103,2025-04-02 15:03:00,1874.53,1882.9,1874.53,1881.27,1225.0926,2025-04-02 15:03:59.999,2303088.670202,5547,864.8112,1625273.516669,0
8104,2025-04-02 15:04:00,1881.29,1883.0,1880.8,1881.79,342.2968,2025-04-02 15:04:59.999,644254.49472,2251,152.4437,286891.59168,0
8105,2025-04-02 15:05:00,1881.79,1885.0,1881.55,1884.52,384.7503,2025-04-02 15:05:59.999,724656.447755,3933,256.3015,482777.519637,0
8106,2025-04-02 15:06:00,1884.52,1884.58,1882.73,1884.21,1034.8607,2025-04-02 15:06:59.999,1949539.427866,2365,300.5962,566251.050399,0
8107,2025-04-02 15:07:00,1884.2,1894.84,1884.0,1894.1,2564.8054,2025-04-02 15:07:59.999,4850127.859574,9072,1736.2851,3282826.00731,0
8108,2025-04-02 15:08:00,1894.1,1895.29,1888.98,1888.98,1231.3999,2025-04-02 15:08:59.999,2329733.626375,6077,535.4255,1013033.996604,0
8109,2025-04-02 15:09:00,1888.97,1890.95,1887.93,1889.73,580.6843,2025-04-02 15:09:59.999,1097130.655338,4573,343.7607,649469.423205,0
8110,2025-04-02 15:10:00,1889.72,1891.27,1887.28,1887.82,574.079,2025-04-02 15:10:59.999,1084142.620207,5041,274.6031,518559.844334,0
8111,2025-04-02 15:11:00,1887.82,1891.04,1887.81,1888.84,471.3538,2025-04-02 15:11:59.999,890537.28732,3216,287.2874,542734.592913,0
8112,2025-04-02 15:12:00,1888.85,1889.79,1884.13,1884.57,1799.6931,2025-04-02 15:12:59.999,3397657.340118,3378,407.4896,769191.942272,0
8113,2025-04-02 15:13:00,1884.58,1884.58,1882.17,1883.14,433.5168,2025-04-02 15:13:59.999,816351.607181,2950,180.3072,339500.409663,0
8114,2025-04-02 15:14:00,1883.15,1883.57,1882.0,1882.01,233.6676,2025-04-02 15:14:59.999,439900.137322,2087,78.2226,147275.167654,0
8115,2025-04-02 15:15:00,1882.0,1886.22,1881.44,1886.03,346.8883,2025-04-02 15:15:59.999,653591.330639,3048,232.2506,437607.560494,0
8116,2025-04-02 15:16:00,1886.03,1886.82,1884.03,1886.82,251.6175,2025-04-02 15:16:59.999,474337.961583,2805,144.7709,272922.063127,0
8117,2025-04-02 15:17:00,1886.82,1887.3,1885.71,1886.54,463.9368,2025-04-02 15:17:59.999,875252.783062,3237,291.0599,549093.352024,0
8118,2025-04-02 15:18:00,1886.54,1888.97,1886.54,1887.77,222.7342,2025-04-02 15:18:59.999,420518.222423,2083,117.1634,221180.958712,0
8119,2025-04-02 15:19:00,1887.74,1887.74,1885.12,1885.27,319.0168,2025-04-02 15:19:59.999,601711.801641,3223,123.7952,233463.033738,0
8120,2025-04-02 15:20:00,1885.27,1889.04,1885.26,1888.93,288.5944,2025-04-02 15:20:59.999,544607.276179,3048,163.0124,307609.70538,0
8121,2025-04-02 15:21:00,1888.92,1890.09,1886.11,1886.3,369.4218,2025-04-02 15:21:59.999,697784.495956,2600,193.5175,365548.154765,0
8122,2025-04-02 15:22:00,1886.29,1886.58,1885.0,1886.43,172.0371,2025-04-02 15:22:59.999,324437.023756,1852,100.3655,189277.175274,0
8123,2025-04-02 15:23:00,1886.43,1887.64,1885.43,1886.59,161.4292,2025-04-02 15:23:59.999,304486.938191,2040,84.8197,159994.224825,0
8124,2025-04-02 15:24:00,1886.59,1887.44,1885.75,1886.26,100.4333,2025-04-02 15:24:59.999,189477.540427,1477,60.7474,114608.966748,0
8125,2025-04-02 15:25:00,1886.25,1888.77,1886.25,1886.52,499.2228,2025-04-02 15:25:59.999,942072.577372,1928,438.5094,827458.473622,0
8126,2025-04-02 15:26:00,1886.54,1888.85,1886.54,1887.92,161.9789,2025-04-02 15:26:59.999,305766.132486,1549,116.235,219422.10786,0
8127,2025-04-02 15:27:00,1887.92,1888.92,1887.92,1888.85,268.0184,2025-04-02 15:27:59.999,506189.22433,2225,98.6079,186229.482942,0
8128,2025-04-02 15:28:00,1888.85,1890.46,1888.68,1889.23,311.7441,2025-04-02 15:28:59.999,589050.629628,2042,157.9683,298491.988415,0
8129,2025-04-02 15:29:00,1889.23,1893.4,1888.61,1890.58,2764.3037,2025-04-02 15:29:59.999,5228028.140519,5951,2092.5533,3957935.147302,0
8130,2025-04-02 15:30:00,1890.58,1897.02,1890.36,1896.84,1422.3502,2025-04-02 15:30:59.999,2693901.197412,7497,786.5505,1489635.053649,0
8131,2025-04-02 15:31:00,1896.84,1900.49,1895.01,1899.16,2690.3342,2025-04-02 15:31:59.999,5106492.879542,8177,1404.5497,2666773.209431,0
8132,2025-04-02 15:32:00,1899.15,1901.44,1898.47,1900.98,942.4698,2025-04-02 15:32:59.999,1790551.098473,5264,550.993,1046764.015614,0
8133,2025-04-02 15:33:00,1900.97,1917.22,1900.78,1913.48,7626.1951,2025-04-02 15:33:59.999,14570985.597732,19153,4425.2496,8453409.597654,0
8134,2025-04-02 15:34:00,1913.48,1914.89,1905.88,1907.36,8140.5919,2025-04-02 15:34:59.999,15549031.034224,24013,3986.7812,7614492.989208,0
8135,2025-04-02 15:35:00,1907.57,1911.83,1906.89,1909.02,4855.3997,2025-04-02 15:35:59.999,9270801.055372,16645,2511.1373,4794562.081055,0
8136,2025-04-02 15:36:00,1909.02,1914.39,1907.16,1911.7,2841.4365,2025-04-02 15:36:59.999,5429952.848052,11001,1406.631,2687897.570403,0
8137,2025-04-02 15:37:00,1911.71,1914.11,1908.52,1909.27,2071.9642,2025-04-02 15:37:59.999,3959476.981185,9076,1142.3713,2183056.874782,0
8138,2025-04-02 15:38:00,1909.26,1912.48,1907.35,1911.15,2629.3136,2025-04-02 15:38:59.999,5021130.749122,11971,1496.2202,2857099.36461,0
8139,2025-04-02 15:39:00,1911.15,1915.61,1909.6,1915.04,2198.8466,2025-04-02 15:39:59.999,4203591.339603,8414,1356.6607,2593726.493277,0
8140,2025-04-02 15:40:00,1915.04,1915.3,1911.1,1913.19,1438.3261,2025-04-02 15:40:59.999,2752081.675737,6706,830.1216,1588281.125261,0
8141,2025-04-02 15:41:00,1913.19,1914.85,1910.32,1910.57,1017.4911,2025-04-02 15:41:59.999,1946100.397948,5280,490.9375,939184.601733,0
8142,2025-04-02 15:42:00,1910.57,1914.33,1910.0,1912.04,813.4389,2025-04-02 15:42:59.999,1555325.959946,3898,362.4852,693034.526613,0
8143,2025-04-02 15:43:00,1912.05,1914.26,1910.75,1912.07,2082.3005,2025-04-02 15:43:59.999,3982954.20955,7889,1034.6421,1979010.933338,0
8144,2025-04-02 15:44:00,1912.08,1915.42,1911.0,1914.57,7755.443,2025-04-02 15:44:59.999,14840629.48881,20173,3768.1663,7210267.464231,0
8145,2025-04-02 15:45:00,1914.57,1919.0,1909.17,1913.49,7320.9037,2025-04-02 15:45:59.999,14015884.698898,21085,3677.8717,7041221.940876,0
8146,2025-04-02 15:46:00,1913.48,1914.27,1908.12,1910.57,2614.7377,2025-04-02 15:46:59.999,4996911.458729,9589,1441.8416,2755122.534494,0
8147,2025-04-02 15:47:00,1910.56,1912.49,1907.38,1909.49,2096.3903,2025-04-02 15:47:59.999,4004961.635427,8614,976.1196,1864880.960709,0
8148,2025-04-02 15:48:00,1909.5,1909.84,1903.07,1905.51,4151.7221,2025-04-02 15:48:59.999,7913501.898771,14292,2220.6536,4232557.062002,0
8149,2025-04-02 15:49:00,1905.51,1906.43,1902.4,1903.67,4547.0172,2025-04-02 15:49:59.999,8659817.587934,13563,1903.9699,3626166.046322,0
8150,2025-04-02 15:50:00,1903.68,1908.7,1902.85,1904.28,8132.6034,2025-04-02 15:50:59.999,15498870.187381,19887,3800.771,7243787.857031,0
8151,2025-04-02 15:51:00,1904.38,1905.25,1899.06,1901.69,10662.6143,2025-04-02 15:51:59.999,20281201.733017,24351,4978.3483,9469131.076009,0
8152,2025-04-02 15:52:00,1901.68,1904.62,1900.02,1902.84,3353.1435,2025-04-02 15:52:59.999,6379632.206912,11722,1404.1078,2671290.502431,0
8153,2025-04-02 15:53:00,1902.84,1902.84,1893.98,1894.87,6002.0162,2025-04-02 15:53:59.999,11394959.803509,15113,2928.9304,5561166.597839,0
8154,2025-04-02 15:54:00,1894.86,1900.57,1893.47,1896.14,8066.2082,2025-04-02 15:54:59.999,15302669.252345,21245,4141.33,7856646.357659,0
8155,2025-04-02 15:55:00,1896.18,1902.38,1895.43,1899.53,4741.4153,2025-04-02 15:55:59.999,9004528.000388,13012,2473.8595,4697550.815142,0
8156,2025-04-02 15:56:00,1899.53,1902.5,1897.05,1900.59,5198.7035,2025-04-02 15:56:59.999,9874511.343194,15466,2577.5258,4895816.314984,0
8157,2025-04-02 15:57:00,1900.59,1900.68,1896.35,1898.26,3135.5818,2025-04-02 15:57:59.999,5952534.562251,9565,1223.4865,2322631.941562,0
8158,2025-04-02 15:58:00,1898.26,1902.7,1898.1,1901.09,2453.87,2025-04-02 15:58:59.999,4663433.803748,7196,1235.2131,2347367.395259,0
8159,2025-04-02 15:59:00,1901.1,1902.8,1897.88,1901.21,2535.8508,2025-04-02 15:59:59.999,4817872.56,9439,1296.6567,2463526.814415,0
8160,2025-04-02 16:00:00,1901.21,1902.67,1897.37,1899.96,2790.7673,2025-04-02 16:00:59.999,5304200.64536,9843,1236.9956,2350937.505504,0
8161,2025-04-02 16:01:00,1899.96,1901.39,1898.83,1901.39,750.6488,2025-04-02 16:01:59.999,1426377.788997,3678,391.0214,743059.911679,0
8162,2025-04-02 16:02:00,1901.39,1903.56,1901.28,1902.72,832.8121,2025-04-02 16:02:59.999,1584390.864834,4948,466.0775,886643.528895,0
8163,2025-04-02 16:03:00,1902.72,1905.12,1902.67,1903.51,1194.8582,2025-04-02 16:03:59.999,2275216.008943,6171,805.2634,1533433.376015,0
8164,2025-04-02 16:04:00,1903.51,1905.68,1900.82,1902.5,1003.7371,2025-04-02 16:04:59.999,1910489.479588,5570,527.8875,1004787.77633,0
8165,2025-04-02 16:05:00,1902.49,1902.49,1900.09,1901.59,543.6077,2025-04-02 16:05:59.999,1033646.13554,4116,250.0918,475579.263962,0
8166,2025-04-02 16:06:00,1901.6,1902.87,1900.91,1901.51,520.8267,2025-04-02 16:06:59.999,990676.037646,3209,236.2418,449365.647445,0
8167,2025-04-02 16:07:00,1901.5,1902.39,1898.64,1898.76,468.0125,2025-04-02 16:07:59.999,889629.153037,2975,191.7944,364609.592112,0
8168,2025-04-02 16:08:00,1898.76,1898.87,1895.06,1896.04,632.3572,2025-04-02 16:08:59.999,1199647.752778,3022,201.1247,381564.670519,0
8169,2025-04-02 16:09:00,1896.03,1897.41,1896.03,1896.87,393.2742,2025-04-02 16:09:59.999,745924.432585,3088,158.5495,300710.589141,0
8170,2025-04-02 16:10:00,1896.87,1900.66,1896.87,1900.66,336.2853,2025-04-02 16:10:59.999,638378.496482,2280,251.0203,476556.072689,0
8171,2025-04-02 16:11:00,1900.65,1902.26,1900.65,1901.86,861.0085,2025-04-02 16:11:59.999,1637053.041352,3085,429.9285,817412.958705,0
8172,2025-04-02 16:12:00,1901.86,1903.87,1901.54,1902.86,526.1992,2025-04-02 16:12:59.999,1001294.734868,2367,288.764,549537.867941,0
8173,2025-04-02 16:13:00,1902.86,1903.13,1901.93,1902.29,169.0991,2025-04-02 16:13:59.999,321711.56455,1291,77.3991,147242.017263,0
8174,2025-04-02 16:14:00,1902.28,1902.33,1900.89,1902.12,409.0345,2025-04-02 16:14:59.999,777821.498353,2872,169.7418,322794.55113,0
8175,2025-04-02 16:15:00,1902.12,1904.4,1901.95,1903.37,594.4966,2025-04-02 16:15:59.999,1131567.634692,2713,225.4759,429140.1968,0
8176,2025-04-02 16:16:00,1903.36,1904.0,1901.65,1901.66,262.9829,2025-04-02 16:16:59.999,500511.64522,1297,95.8691,182478.824746,0
8177,2025-04-02 16:17:00,1901.66,1902.52,1901.66,1901.92,112.9318,2025-04-02 16:17:59.999,214795.46002,1883,49.0946,93374.374181,0
8178,2025-04-02 16:18:00,1901.93,1902.84,1901.92,1902.5,102.457,2025-04-02 16:18:59.999,194914.148249,776,71.8276,136640.428942,0
8179,2025-04-02 16:19:00,1902.49,1904.21,1902.02,1904.21,825.3463,2025-04-02 16:19:59.999,1570522.19229,2215,568.3325,1081447.46649,0
8180,2025-04-02 16:20:00,1904.2,1905.7,1902.88,1905.49,477.2955,2025-04-02 16:20:59.999,908717.05206,2100,198.9557,378787.063904,0
8181,2025-04-02 16:21:00,1905.49,1907.94,1905.31,1906.06,310.2715,2025-04-02 16:21:59.999,591601.443821,2561,194.0362,369957.439289,0
8182,2025-04-02 16:22:00,1906.06,1906.06,1904.88,1905.31,300.2444,2025-04-02 16:22:59.999,572062.936049,1681,116.9169,222742.816827,0
8183,2025-04-02 16:23:00,1905.31,1906.26,1904.52,1905.24,203.0479,2025-04-02 16:23:59.999,386918.993419,1414,152.2851,290183.883128,0
8184,2025-04-02 16:24:00,1905.25,1906.31,1905.25,1906.17,367.7166,2025-04-02 16:24:59.999,700840.341656,1479,229.1703,436780.537445,0
8185,2025-04-02 16:25:00,1906.16,1907.18,1904.83,1904.84,181.9212,2025-04-02 16:25:59.999,346776.258449,1571,94.1986,179561.304208,0
8186,2025-04-02 16:26:00,1904.83,1904.93,1902.75,1904.32,313.3163,2025-04-02 16:26:59.999,596514.504004,2044,130.1206,247713.938934,0
8187,2025-04-02 16:27:00,1904.33,1905.52,1904.32,1905.25,161.7978,2025-04-02 16:27:59.999,308222.466442,1257,84.7167,161381.822846,0
8188,2025-04-02 16:28:00,1905.2,1905.48,1904.56,1904.84,199.6617,2025-04-02 16:28:59.999,380355.619102,1109,100.2119,190891.155058,0
8189,2025-04-02 16:29:00,1904.85,1907.7,1904.85,1907.7,228.5798,2025-04-02 16:29:59.999,435823.718926,957,211.2472,402783.565569,0
8190,2025-04-02 16:30:00,1907.7,1908.68,1906.98,1908.3,163.7276,2025-04-02 16:30:59.999,312346.783678,2194,101.1802,193019.280705,0
8191,2025-04-02 16:31:00,1908.3,1910.54,1908.25,1908.34,610.8526,2025-04-02 16:31:59.999,1166503.213348,1917,452.1069,863438.956027,0
8192,2025-04-02 16:32:00,1908.32,1909.92,1908.31,1908.86,793.8212,2025-04-02 16:32:59.999,1515437.981011,1977,229.3555,437799.786884,0
8193,2025-04-02 16:33:00,1908.86,1909.02,1907.21,1907.22,180.1959,2025-04-02 16:33:59.999,343851.462896,1236,46.4472,88638.167063,0
8194,2025-04-02 16:34:00,1907.22,1907.54,1906.36,1907.37,247.0062,2025-04-02 16:34:59.999,471028.029904,1017,54.8435,104582.498127,0
8195,2025-04-02 16:35:00,1907.37,1907.37,1903.66,1903.66,244.7245,2025-04-02 16:35:59.999,466373.752989,1064,40.5737,77340.808219,0
8196,2025-04-02 16:36:00,1903.66,1903.79,1901.96,1901.96,225.1992,2025-04-02 16:36:59.999,428510.299635,1245,71.1672,135421.38825,0
8197,2025-04-02 16:37:00,1901.96,1901.96,1898.19,1899.44,543.6558,2025-04-02 16:37:59.999,1032794.564429,2137,141.3965,268523.958029,0
8198,2025-04-02 16:38:00,1899.44,1900.51,1899.19,1900.5,231.0316,2025-04-02 16:38:59.999,438944.333045,1458,100.6301,191190.780576,0
8199,2025-04-02 16:39:00,1900.5,1901.89,1900.36,1901.84,215.9654,2025-04-02 16:39:59.999,410661.24349,1370,152.7668,290494.199426,0
8200,2025-04-02 16:40:00,1901.85,1903.3,1901.03,1901.03,280.0346,2025-04-02 16:40:59.999,532704.261352,1730,132.1365,251428.727802,0
8201,2025-04-02 16:41:00,1901.03,1902.92,1901.02,1902.28,159.9439,2025-04-02 16:41:59.999,304238.012731,948,93.2339,177335.669251,0
8202,2025-04-02 16:42:00,1902.24,1902.81,1901.5,1901.68,138.7394,2025-04-02 16:42:59.999,263924.754256,1152,37.7643,71829.756832,0
8203,2025-04-02 16:43:00,1901.68,1902.58,1901.3,1902.58,108.0643,2025-04-02 16:43:59.999,205510.560139,898,69.0475,131311.508886,0
8204,2025-04-02 16:44:00,1902.59,1903.45,1902.58,1902.89,125.0786,2025-04-02 16:44:59.999,238021.817312,1167,82.1564,156336.926223,0
8205,2025-04-02 16:45:00,1902.9,1903.11,1901.95,1901.96,131.3945,2025-04-02 16:45:59.999,250012.208405,1054,44.4664,84608.833339,0
8206,2025-04-02 16:46:00,1901.95,1901.95,1899.43,1899.94,227.1194,2025-04-02 16:46:59.999,431571.139124,1573,44.1532,83892.673069,0
8207,2025-04-02 16:47:00,1899.93,1902.36,1899.54,1902.36,311.4178,2025-04-02 16:47:59.999,591892.680656,1124,168.3466,319951.559615,0
8208,2025-04-02 16:48:00,1902.35,1903.27,1902.2,1902.2,283.5542,2025-04-02 16:48:59.999,539571.773979,1233,64.4496,122634.267047,0
8209,2025-04-02 16:49:00,1902.19,1903.11,1901.09,1903.0,852.6525,2025-04-02 16:49:59.999,1621833.54376,3492,455.1192,865661.082938,0
8210,2025-04-02 16:50:00,1903.0,1907.69,1903.0,1907.09,955.712,2025-04-02 16:50:59.999,1821718.832249,6044,582.9258,1111011.455442,0
8211,2025-04-02 16:51:00,1907.08,1907.69,1906.01,1906.01,477.2592,2025-04-02 16:51:59.999,910116.572372,3303,319.3333,608947.209399,0
8212,2025-04-02 16:52:00,1906.01,1907.16,1902.2,1902.59,1044.7681,2025-04-02 16:52:59.999,1991128.522216,4029,333.6641,636002.170946,0
8213,2025-04-02 16:53:00,1902.6,1903.93,1902.11,1903.44,514.0482,2025-04-02 16:53:59.999,978365.47879,3298,278.4267,529906.695775,0
8214,2025-04-02 16:54:00,1903.43,1905.4,1903.35,1904.85,338.9645,2025-04-02 16:54:59.999,645507.620246,1856,241.4364,459756.200439,0
8215,2025-04-02 16:55:00,1904.85,1905.57,1903.94,1904.45,438.9045,2025-04-02 16:55:59.999,836066.176013,2219,203.3221,387277.586574,0
8216,2025-04-02 16:56:00,1904.46,1905.0,1901.84,1902.0,224.4331,2025-04-02 16:56:59.999,427231.044092,1430,51.4848,98005.639694,0
8217,2025-04-02 16:57:00,1902.0,1902.4,1901.06,1901.43,298.3158,2025-04-02 16:57:59.999,567352.269438,1870,137.361,261233.970884,0
8218,2025-04-02 16:58:00,1901.44,1902.18,1899.93,1900.95,356.0813,2025-04-02 16:58:59.999,676867.213443,1809,183.0973,348028.392143,0
8219,2025-04-02 16:59:00,1900.94,1903.41,1900.59,1902.93,196.7486,2025-04-02 16:59:59.999,374171.858449,1599,81.5016,155022.227494,0
8220,2025-04-02 17:00:00,1902.94,1904.68,1902.87,1903.5,680.9791,2025-04-02 17:00:59.999,1296541.577441,3347,359.3826,684291.622307,0
8221,2025-04-02 17:01:00,1903.49,1904.88,1902.1,1904.41,471.0112,2025-04-02 17:01:59.999,896603.186759,3932,337.685,642804.692218,0
8222,2025-04-02 17:02:00,1904.41,1905.0,1903.33,1904.99,631.2637,2025-04-02 17:02:59.999,1202115.976895,3982,494.7491,942177.557748,0
8223,2025-04-02 17:03:00,1904.99,1906.83,1904.82,1906.83,684.9677,2025-04-02 17:03:59.999,1305220.919137,3694,404.3426,770489.617534,0
8224,2025-04-02 17:04:00,1906.82,1907.76,1905.98,1907.26,571.8945,2025-04-02 17:04:59.999,1090385.573213,3317,257.7465,491428.971065,0
8225,2025-04-02 17:05:00,1907.26,1907.51,1902.5,1904.63,1174.2797,2025-04-02 17:05:59.999,2236278.143454,5378,606.9897,1155865.743672,0
8226,2025-04-02 17:06:00,1904.63,1907.81,1902.99,1907.81,2631.7938,2025-04-02 17:06:59.999,5014035.257408,9355,1322.9097,2520231.512655,0
8227,2025-04-02 17:07:00,1907.81,1909.7,1905.3,1908.21,2836.2523,2025-04-02 17:07:59.999,5409297.705399,11781,1572.0523,2997983.638762,0
8228,2025-04-02 17:08:00,1908.2,1908.2,1904.52,1906.69,1028.6747,2025-04-02 17:08:59.999,1961263.289625,5681,537.167,1024076.213389,0
8229,2025-04-02 17:09:00,1906.7,1907.44,1905.28,1905.44,381.7286,2025-04-02 17:09:59.999,727687.419114,2415,140.6439,268120.122978,0
8230,2025-04-02 17:10:00,1905.44,1908.52,1905.21,1908.36,1103.7784,2025-04-02 17:10:59.999,2104517.086366,6212,604.3509,1152265.643488,0
8231,2025-04-02 17:11:00,1908.35,1909.0,1906.06,1908.53,520.9464,2025-04-02 17:11:59.999,993623.768364,3693,319.6396,609612.960327,0
8232,2025-04-02 17:12:00,1908.52,1914.09,1907.21,1912.72,2409.8213,2025-04-02 17:12:59.999,4605526.02591,7831,1605.8217,3068621.234945,0
8233,2025-04-02 17:13:00,1912.71,1912.87,1907.83,1908.76,1551.6269,2025-04-02 17:13:59.999,2964653.103281,6412,708.4559,1353600.836969,0
8234,2025-04-02 17:14:00,1908.76,1912.04,1908.76,1911.56,577.7132,2025-04-02 17:14:59.999,1103697.815225,3501,296.7271,566855.532925,0
8235,2025-04-02 17:15:00,1911.56,1912.14,1908.91,1910.16,443.0263,2025-04-02 17:15:59.999,846328.482253,3304,292.9892,559697.857151,0
8236,2025-04-02 17:16:00,1910.16,1910.95,1908.35,1909.6,315.242,2025-04-02 17:16:59.999,602133.056575,2958,150.4557,287379.894248,0
8237,2025-04-02 17:17:00,1909.61,1909.8,1907.56,1908.0,327.7103,2025-04-02 17:17:59.999,625476.719429,1959,142.2249,271464.27886,0
8238,2025-04-02 17:18:00,1908.0,1909.29,1906.57,1909.08,1879.3486,2025-04-02 17:18:59.999,3585218.848614,5117,1087.9327,2075419.702092,0
8239,2025-04-02 17:19:00,1909.07,1909.07,1907.08,1908.42,278.4845,2025-04-02 17:19:59.999,531336.733007,2048,136.1156,259679.605506,0
8240,2025-04-02 17:20:00,1908.42,1908.64,1906.43,1907.74,554.8568,2025-04-02 17:20:59.999,1058568.66224,3111,240.3668,458566.815607,0
8241,2025-04-02 17:21:00,1907.75,1908.55,1907.01,1907.01,271.8392,2025-04-02 17:21:59.999,518644.305757,1888,69.6652,132904.261256,0
8242,2025-04-02 17:22:00,1907.0,1907.38,1903.37,1903.37,394.7827,2025-04-02 17:22:59.999,752148.34145,2975,118.9899,226709.894965,0
8243,2025-04-02 17:23:00,1903.37,1904.83,1903.07,1903.71,179.4459,2025-04-02 17:23:59.999,341713.059983,1393,57.7237,109908.630734,0
8244,2025-04-02 17:24:00,1903.7,1904.89,1903.7,1904.33,202.5345,2025-04-02 17:24:59.999,385669.40114,1923,114.776,218551.326377,0
8245,2025-04-02 17:25:00,1904.33,1904.84,1900.81,1900.91,364.6205,2025-04-02 17:25:59.999,693948.928495,2712,136.5891,260001.287245,0
8246,2025-04-02 17:26:00,1900.91,1902.02,1900.31,1901.84,449.9644,2025-04-02 17:26:59.999,855361.672114,2476,250.3291,475854.096222,0
8247,2025-04-02 17:27:00,1901.84,1901.84,1899.78,1900.22,205.2245,2025-04-02 17:27:59.999,390034.239418,2026,87.0273,165388.632377,0
8248,2025-04-02 17:28:00,1900.23,1902.19,1900.23,1900.36,141.5024,2025-04-02 17:28:59.999,269028.577533,1485,58.693,111582.585018,0
8249,2025-04-02 17:29:00,1900.36,1900.37,1898.01,1898.01,477.297,2025-04-02 17:29:59.999,906329.747596,2541,232.6483,441736.774329,0
8250,2025-04-02 17:30:00,1898.0,1898.86,1897.55,1898.5,607.7193,2025-04-02 17:30:59.999,1153592.138554,2175,206.6194,392178.413622,0
8251,2025-04-02 17:31:00,1898.49,1898.49,1892.46,1894.68,1093.122,2025-04-02 17:31:59.999,2070832.966394,4196,434.161,822266.452602,0
8252,2025-04-02 17:32:00,1894.69,1896.6,1893.69,1893.94,1547.0995,2025-04-02 17:32:59.999,2931313.923995,5957,785.1382,1487557.409593,0
8253,2025-04-02 17:33:00,1893.95,1894.33,1889.79,1890.49,553.1317,2025-04-02 17:33:59.999,1046350.751216,3681,221.1321,418299.842374,0
8254,2025-04-02 17:34:00,1890.5,1892.42,1890.34,1892.2,362.7899,2025-04-02 17:34:59.999,686144.083687,2285,196.301,371260.205979,0
8255,2025-04-02 17:35:00,1892.2,1892.9,1890.08,1892.09,330.7716,2025-04-02 17:35:59.999,625673.154144,2682,151.7035,286954.669892,0
8256,2025-04-02 17:36:00,1892.09,1892.87,1891.66,1892.11,237.1001,2025-04-02 17:36:59.999,448679.90494,1552,86.7696,164208.627326,0
8257,2025-04-02 17:37:00,1892.11,1892.11,1889.59,1889.6,434.8052,2025-04-02 17:37:59.999,821871.568178,1468,35.7545,67597.784221,0
8258,2025-04-02 17:38:00,1889.6,1891.9,1889.59,1891.9,336.3861,2025-04-02 17:38:59.999,635898.11922,1467,280.5138,530226.302687,0
8259,2025-04-02 17:39:00,1891.89,1891.9,1889.5,1889.5,191.5893,2025-04-02 17:39:59.999,362230.181717,1500,33.5481,63437.759565,0
8260,2025-04-02 17:40:00,1889.5,1890.78,1888.12,1888.68,307.696,2025-04-02 17:40:59.999,581378.630459,2492,115.4078,218018.565947,0
8261,2025-04-02 17:41:00,1888.68,1888.69,1886.69,1887.91,262.3723,2025-04-02 17:41:59.999,495196.096724,1690,70.7472,133504.971651,0
8262,2025-04-02 17:42:00,1887.91,1888.75,1886.64,1886.64,388.1496,2025-04-02 17:42:59.999,732741.830199,2576,107.9593,203792.903575,0
8263,2025-04-02 17:43:00,1886.65,1886.65,1885.27,1886.02,616.273,2025-04-02 17:43:59.999,1162251.74485,1978,305.9793,577054.734641,0
8264,2025-04-02 17:44:00,1886.02,1889.16,1884.5,1888.96,470.7801,2025-04-02 17:44:59.999,888242.313378,2507,123.0834,232136.636986,0
8265,2025-04-02 17:45:00,1888.97,1888.97,1886.02,1886.21,338.0077,2025-04-02 17:45:59.999,637756.347033,2746,58.3838,110170.190849,0
8266,2025-04-02 17:46:00,1886.2,1888.51,1886.2,1887.35,275.9375,2025-04-02 17:46:59.999,520776.542697,1901,153.5268,289728.346702,0
8267,2025-04-02 17:47:00,1887.35,1889.6,1887.1,1889.59,140.1351,2025-04-02 17:47:59.999,264655.824439,1210,80.3149,151686.593549,0
8268,2025-04-02 17:48:00,1889.6,1889.6,1887.02,1887.18,326.7966,2025-04-02 17:48:59.999,616946.761266,2215,205.5928,388080.864877,0
8269,2025-04-02 17:49:00,1887.18,1887.18,1882.22,1883.42,1081.3586,2025-04-02 17:49:59.999,2037030.116033,2468,132.5743,249651.44957,0
8270,2025-04-02 17:50:00,1883.42,1884.81,1883.4,1884.75,418.4413,2025-04-02 17:50:59.999,788419.109439,1877,233.0249,439045.12186,0
8271,2025-04-02 17:51:00,1884.76,1885.78,1884.58,1885.43,220.5458,2025-04-02 17:51:59.999,415730.622849,1964,136.3789,257061.413162,0
8272,2025-04-02 17:52:00,1885.42,1887.59,1884.42,1887.21,303.4122,2025-04-02 17:52:59.999,572206.611677,2566,149.141,281282.288401,0
8273,2025-04-02 17:53:00,1887.21,1887.63,1886.55,1886.89,281.3735,2025-04-02 17:53:59.999,530941.530438,1545,83.5768,157692.485126,0
8274,2025-04-02 17:54:00,1886.88,1889.89,1886.88,1889.59,419.7962,2025-04-02 17:54:59.999,793139.88939,1794,178.5245,337237.2244,0
8275,2025-04-02 17:55:00,1889.6,1894.58,1889.59,1893.68,1339.2782,2025-04-02 17:55:59.999,2534868.984238,3415,999.3265,1891765.544688,0
8276,2025-04-02 17:56:00,1893.67,1895.1,1892.62,1893.28,321.9974,2025-04-02 17:56:59.999,609821.92259,2192,165.9245,314259.149065,0
8277,2025-04-02 17:57:00,1893.28,1893.29,1892.01,1892.8,156.5603,2025-04-02 17:57:59.999,296300.887109,1360,105.0745,198853.279134,0
8278,2025-04-02 17:58:00,1892.81,1892.96,1891.8,1892.07,212.8902,2025-04-02 17:58:59.999,402942.016291,1057,46.0393,87127.425453,0
8279,2025-04-02 17:59:00,1892.06,1893.24,1891.86,1892.68,115.0886,2025-04-02 17:59:59.999,217815.076959,1011,38.8884,73593.054275,0
8280,2025-04-02 18:00:00,1892.68,1894.67,1892.3,1893.53,329.4979,2025-04-02 18:00:59.999,623957.693802,1964,145.2113,274994.668191,0
8281,2025-04-02 18:01:00,1893.54,1897.2,1893.22,1896.81,306.595,2025-04-02 18:01:59.999,581139.784361,2466,198.3121,375896.798089,0
8282,2025-04-02 18:02:00,1896.81,1897.24,1894.62,1896.21,198.4513,2025-04-02 18:02:59.999,376304.587975,1582,109.5777,207798.554197,0
8283,2025-04-02 18:03:00,1896.2,1897.88,1894.47,1894.91,349.291,2025-04-02 18:03:59.999,662425.122858,2231,150.0458,284516.953434,0
8284,2025-04-02 18:04:00,1894.92,1896.37,1894.8,1894.81,329.2995,2025-04-02 18:04:59.999,624179.982454,1774,197.5879,374511.431477,0
8285,2025-04-02 18:05:00,1894.81,1895.15,1890.35,1890.99,318.8933,2025-04-02 18:05:59.999,603719.582739,2459,103.4637,195913.206715,0
8286,2025-04-02 18:06:00,1890.99,1892.02,1888.45,1892.02,168.7331,2025-04-02 18:06:59.999,318937.007828,1887,60.6581,114671.406444,0
8287,2025-04-02 18:07:00,1892.01,1892.4,1889.9,1890.19,206.7405,2025-04-02 18:07:59.999,391012.129258,1548,52.8792,99999.603868,0
8288,2025-04-02 18:08:00,1890.18,1891.36,1889.97,1890.07,153.2449,2025-04-02 18:08:59.999,289698.070349,1475,87.0921,164629.120147,0
8289,2025-04-02 18:09:00,1890.07,1891.88,1889.33,1891.73,134.8678,2025-04-02 18:09:59.999,254981.345498,1270,54.1321,102326.641577,0
8290,2025-04-02 18:10:00,1891.73,1892.2,1890.46,1890.79,179.1435,2025-04-02 18:10:59.999,338845.77595,1581,63.1377,119404.360991,0
8291,2025-04-02 18:11:00,1890.79,1891.73,1890.01,1890.39,105.8166,2025-04-02 18:11:59.999,200071.284813,1330,34.1114,64491.103588,0
8292,2025-04-02 18:12:00,1890.39,1892.62,1890.39,1892.61,198.2385,2025-04-02 18:12:59.999,375050.861877,1497,125.4365,237306.952815,0
8293,2025-04-02 18:13:00,1892.62,1893.87,1892.61,1893.23,106.285,2025-04-02 18:13:59.999,201228.937311,881,39.4346,74663.811386,0
8294,2025-04-02 18:14:00,1893.23,1893.99,1892.16,1892.37,224.4198,2025-04-02 18:14:59.999,424839.804639,1035,47.5264,89953.139388,0
8295,2025-04-02 18:15:00,1892.37,1895.0,1891.94,1893.96,128.5952,2025-04-02 18:15:59.999,243535.383101,1316,67.4668,127767.217208,0
8296,2025-04-02 18:16:00,1893.96,1893.97,1891.43,1891.68,554.1167,2025-04-02 18:16:59.999,1048350.460451,1302,52.3408,99028.760023,0
8297,2025-04-02 18:17:00,1891.68,1891.69,1890.21,1891.6,440.1749,2025-04-02 18:17:59.999,832444.839412,1498,71.1313,134499.399864,0
8298,2025-04-02 18:18:00,1891.61,1892.59,1889.59,1890.35,162.1102,2025-04-02 18:18:59.999,306535.603308,2130,45.3089,85692.91425,0
8299,2025-04-02 18:19:00,1890.35,1890.75,1889.07,1889.82,204.8302,2025-04-02 18:19:59.999,387064.249352,3127,77.7252,146877.114035,0
8300,2025-04-02 18:20:00,1889.85,1892.31,1889.59,1892.17,161.7987,2025-04-02 18:20:59.999,306002.657935,1177,115.6241,218655.944004,0
8301,2025-04-02 18:21:00,1892.16,1892.16,1890.6,1891.46,88.5042,2025-04-02 18:21:59.999,167412.698586,898,28.6578,54201.212645,0
8302,2025-04-02 18:22:00,1891.45,1894.0,1891.45,1893.29,221.173,2025-04-02 18:22:59.999,418614.145417,1134,80.6183,152582.681043,0
8303,2025-04-02 18:23:00,1893.28,1893.29,1891.24,1891.24,134.5441,2025-04-02 18:23:59.999,254567.660292,1058,60.1037,113718.529467,0
8304,2025-04-02 18:24:00,1891.25,1892.96,1891.03,1892.95,113.6429,2025-04-02 18:24:59.999,214987.854816,931,68.5339,129660.647143,0
8305,2025-04-02 18:25:00,1892.95,1894.48,1892.36,1894.34,142.5463,2025-04-02 18:25:59.999,269851.980751,1638,72.0526,136397.75169,0
8306,2025-04-02 18:26:00,1894.34,1895.48,1894.33,1894.92,91.0273,2025-04-02 18:26:59.999,172494.355617,971,41.2829,78221.616945,0
8307,2025-04-02 18:27:00,1894.92,1895.27,1892.96,1892.96,138.6386,2025-04-02 18:27:59.999,262561.772893,989,25.4734,48247.970579,0
8308,2025-04-02 18:28:00,1892.96,1893.22,1891.26,1891.26,213.0261,2025-04-02 18:28:59.999,403170.404279,1250,43.588,82499.387924,0
8309,2025-04-02 18:29:00,1891.27,1891.27,1889.47,1889.48,224.9872,2025-04-02 18:29:59.999,425250.844668,1043,47.4833,89733.279262,0
8310,2025-04-02 18:30:00,1889.47,1890.98,1888.98,1890.42,281.1614,2025-04-02 18:30:59.999,531388.646321,1522,190.5299,360080.350052,0
8311,2025-04-02 18:31:00,1890.43,1891.79,1890.01,1891.78,144.2716,2025-04-02 18:31:59.999,272814.820419,1480,55.014,104030.353561,0
8312,2025-04-02 18:32:00,1891.78,1892.47,1891.28,1892.47,103.6153,2025-04-02 18:32:59.999,196010.922588,1024,60.2678,114006.161596,0
8313,2025-04-02 18:33:00,1892.46,1895.82,1892.3,1895.3,1618.4841,2025-04-02 18:33:59.999,3066070.35048,2928,1209.3923,2290763.496112,0
8314,2025-04-02 18:34:00,1895.3,1895.5,1894.69,1895.0,70.2624,2025-04-02 18:34:59.999,133155.725415,782,45.1423,85548.60423,0
8315,2025-04-02 18:35:00,1895.0,1898.95,1894.68,1898.2,392.6828,2025-04-02 18:35:59.999,744833.776369,2151,261.9773,496908.909186,0
8316,2025-04-02 18:36:00,1898.21,1900.57,1898.2,1899.06,299.3469,2025-04-02 18:36:59.999,568605.342674,1674,180.4826,342803.453757,0
8317,2025-04-02 18:37:00,1899.06,1900.26,1898.33,1900.25,152.154,2025-04-02 18:37:59.999,288944.631401,1358,102.0588,193805.439897,0
8318,2025-04-02 18:38:00,1900.26,1901.51,1899.64,1901.39,171.4702,2025-04-02 18:38:59.999,325928.623563,1475,92.7533,176300.25717,0
8319,2025-04-02 18:39:00,1901.4,1902.89,1900.86,1902.44,212.8527,2025-04-02 18:39:59.999,404871.607998,1571,125.47,238678.040664,0
8320,2025-04-02 18:40:00,1902.44,1903.1,1902.0,1903.03,107.6921,2025-04-02 18:40:59.999,204869.963339,1172,58.487,111264.220973,0
8321,2025-04-02 18:41:00,1903.03,1904.14,1903.03,1903.4,164.5115,2025-04-02 18:41:59.999,313173.355869,1705,76.8475,146285.648444,0
8322,2025-04-02 18:42:00,1903.41,1904.68,1903.01,1903.01,107.0306,2025-04-02 18:42:59.999,203785.588686,1269,26.9764,51361.736005,0
8323,2025-04-02 18:43:00,1903.01,1903.01,1901.2,1901.5,200.3375,2025-04-02 18:43:59.999,381041.9183,1383,78.557,149380.188113,0
8324,2025-04-02 18:44:00,1901.51,1902.4,1901.51,1901.81,80.3061,2025-04-02 18:44:59.999,152741.15035,1119,22.1144,42056.849686,0
8325,2025-04-02 18:45:00,1901.81,1902.25,1901.47,1901.81,130.1039,2025-04-02 18:45:59.999,247431.541047,1125,63.3004,120381.911149,0
8326,2025-04-02 18:46:00,1901.81,1902.9,1901.43,1901.98,127.0728,2025-04-02 18:46:59.999,241726.845802,1250,69.3682,131954.426792,0
8327,2025-04-02 18:47:00,1901.99,1901.99,1899.49,1900.66,122.2081,2025-04-02 18:47:59.999,232252.961209,1182,26.4985,50350.547792,0
8328,2025-04-02 18:48:00,1900.65,1903.44,1900.65,1902.53,114.0632,2025-04-02 18:48:59.999,216998.574144,1086,63.5792,120951.344805,0
8329,2025-04-02 18:49:00,1902.54,1904.49,1902.54,1904.49,158.4361,2025-04-02 18:49:59.999,301601.018402,1029,80.9774,154138.649167,0
8330,2025-04-02 18:50:00,1904.48,1904.53,1902.52,1902.72,148.3319,2025-04-02 18:50:59.999,282334.664859,1272,44.3665,84444.715362,0
8331,2025-04-02 18:51:00,1902.71,1902.83,1901.1,1902.37,83.5136,2025-04-02 18:51:59.999,158838.444888,1065,28.4779,54159.313493,0
8332,2025-04-02 18:52:00,1902.36,1902.52,1901.77,1902.48,91.2126,2025-04-02 18:52:59.999,173500.931007,876,52.8223,100473.746464,0
8333,2025-04-02 18:53:00,1902.49,1903.52,1901.81,1903.52,110.9241,2025-04-02 18:53:59.999,211064.236423,758,56.8616,108193.185158,0
8334,2025-04-02 18:54:00,1903.51,1904.33,1903.51,1904.11,81.6384,2025-04-02 18:54:59.999,155434.656879,465,35.194,67002.96892,0
8335,2025-04-02 18:55:00,1904.1,1904.1,1902.12,1902.52,193.199,2025-04-02 18:55:59.999,367587.714386,1181,108.6195,206635.100637,0
8336,2025-04-02 18:56:00,1902.52,1902.52,1901.11,1901.11,148.2715,2025-04-02 18:56:59.999,281970.445175,1063,21.9953,41829.169681,0
8337,2025-04-02 18:57:00,1901.12,1901.19,1899.88,1900.07,93.5292,2025-04-02 18:57:59.999,177735.500234,628,7.7534,14733.769247,0
8338,2025-04-02 18:58:00,1900.07,1900.07,1898.76,1898.77,180.6157,2025-04-02 18:58:59.999,343007.72393,914,34.276,65088.086801,0
8339,2025-04-02 18:59:00,1898.78,1898.78,1897.94,1898.12,98.1867,2025-04-02 18:59:59.999,186398.148185,839,22.1339,42016.126826,0
8340,2025-04-02 19:00:00,1898.12,1900.13,1898.12,1898.56,338.1869,2025-04-02 19:00:59.999,642309.937389,2410,129.0224,245039.998377,0
8341,2025-04-02 19:01:00,1898.56,1900.55,1898.02,1899.52,162.082,2025-04-02 19:01:59.999,307877.341838,1274,101.1397,192096.927877,0
8342,2025-04-02 19:02:00,1899.51,1899.76,1897.9,1899.76,231.8576,2025-04-02 19:02:59.999,440303.348664,1793,118.4553,224953.954378,0
8343,2025-04-02 19:03:00,1899.76,1900.81,1899.75,1900.27,221.6848,2025-04-02 19:03:59.999,421288.291987,1673,115.6354,219736.855528,0
8344,2025-04-02 19:04:00,1900.26,1901.51,1900.0,1900.56,164.8358,2025-04-02 19:04:59.999,313338.061467,799,62.336,118481.528522,0
8345,2025-04-02 19:05:00,1900.57,1902.0,1900.51,1901.12,139.1848,2025-04-02 19:05:59.999,264627.079735,1211,65.0954,123753.35652,0
8346,2025-04-02 19:06:00,1901.11,1901.66,1900.06,1901.65,128.6276,2025-04-02 19:06:59.999,244488.104282,1306,76.6554,145693.381449,0
8347,2025-04-02 19:07:00,1901.65,1901.89,1900.31,1900.31,177.743,2025-04-02 19:07:59.999,337931.13615,1114,54.6965,103972.186239,0
8348,2025-04-02 19:08:00,1900.32,1901.27,1899.87,1901.27,196.1259,2025-04-02 19:08:59.999,372713.378199,1042,152.1888,289217.460249,0
8349,2025-04-02 19:09:00,1901.27,1902.26,1900.95,1901.72,83.2316,2025-04-02 19:09:59.999,158285.705511,1021,33.2854,63297.288394,0
8350,2025-04-02 19:10:00,1901.72,1901.72,1899.51,1900.53,183.1196,2025-04-02 19:10:59.999,348052.542686,1729,52.6911,100133.991414,0
8351,2025-04-02 19:11:00,1900.53,1901.25,1899.64,1899.87,163.1761,2025-04-02 19:11:59.999,310108.765216,1367,72.235,137286.236759,0
8352,2025-04-02 19:12:00,1899.86,1901.5,1899.33,1901.19,102.5773,2025-04-02 19:12:59.999,194908.422634,1516,46.824,88974.541404,0
8353,2025-04-02 19:13:00,1901.19,1901.62,1900.17,1900.61,63.1345,2025-04-02 19:13:59.999,120007.873174,766,19.2149,36524.799199,0
8354,2025-04-02 19:14:00,1900.62,1901.04,1899.65,1899.65,96.5726,2025-04-02 19:14:59.999,183548.945759,856,20.9918,39897.32316,0
8355,2025-04-02 19:15:00,1899.65,1900.25,1899.6,1900.21,63.2521,2025-04-02 19:15:59.999,120175.745978,874,38.9857,74070.139436,0
8356,2025-04-02 19:16:00,1900.21,1901.19,1898.64,1900.66,158.2957,2025-04-02 19:16:59.999,300722.178756,1348,57.322,108889.616576,0
8357,2025-04-02 19:17:00,1900.66,1901.51,1897.97,1897.97,1987.0776,2025-04-02 19:17:59.999,3772205.772012,1346,1223.3003,2321901.823106,0
8358,2025-04-02 19:18:00,1897.93,1897.93,1897.06,1897.41,180.8471,2025-04-02 19:18:59.999,343156.96494,1243,92.75,175984.021155,0
8359,2025-04-02 19:19:00,1897.42,1897.42,1895.9,1896.66,1252.2366,2025-04-02 19:19:59.999,2374845.276156,1681,378.6664,718051.56451,0
8360,2025-04-02 19:20:00,1896.65,1897.28,1895.34,1895.8,230.4288,2025-04-02 19:20:59.999,436916.724835,1164,45.178,85681.45727,0
8361,2025-04-02 19:21:00,1895.8,1896.4,1894.01,1894.19,267.9654,2025-04-02 19:21:59.999,507916.4083,1571,49.184,93220.61837,0
8362,2025-04-02 19:22:00,1894.19,1895.34,1893.34,1895.34,211.9281,2025-04-02 19:22:59.999,401395.097081,1416,59.2266,112187.699198,0
8363,2025-04-02 19:23:00,1895.34,1898.2,1894.51,1898.2,403.1573,2025-04-02 19:23:59.999,764488.459098,2029,243.0522,460868.323573,0
8364,2025-04-02 19:24:00,1898.21,1900.2,1898.2,1899.81,126.2882,2025-04-02 19:24:59.999,239849.709922,1032,82.408,156499.226508,0
8365,2025-04-02 19:25:00,1899.8,1899.8,1896.64,1896.64,147.333,2025-04-02 19:25:59.999,279612.851504,1411,34.8582,66148.975816,0
8366,2025-04-02 19:26:00,1896.64,1898.98,1896.63,1898.97,90.5208,2025-04-02 19:26:59.999,171825.556619,978,33.5421,63655.378104,0
8367,2025-04-02 19:27:00,1898.97,1900.0,1898.87,1899.99,57.5167,2025-04-02 19:27:59.999,109250.33279,395,24.8891,47277.505683,0
8368,2025-04-02 19:28:00,1899.99,1901.63,1899.17,1901.63,241.5471,2025-04-02 19:28:59.999,458923.756956,1012,111.4457,211730.644655,0
8369,2025-04-02 19:29:00,1901.63,1901.63,1900.65,1900.66,61.454,2025-04-02 19:29:59.999,116834.363902,708,5.97,11349.655075,0
8370,2025-04-02 19:30:00,1900.65,1900.65,1897.63,1899.19,226.0686,2025-04-02 19:30:59.999,429244.860314,1516,52.1426,98997.885136,0
8371,2025-04-02 19:31:00,1899.18,1901.0,1899.02,1900.99,104.282,2025-04-02 19:31:59.999,198128.318878,760,35.5044,67456.098911,0
8372,2025-04-02 19:32:00,1900.99,1902.0,1899.27,1902.0,273.6593,2025-04-02 19:32:59.999,520248.043605,1524,152.5206,289961.157799,0
8373,2025-04-02 19:33:00,1902.0,1903.17,1902.0,1902.71,257.4461,2025-04-02 19:33:59.999,489854.207586,1230,146.7476,279211.122902,0
8374,2025-04-02 19:34:00,1902.69,1904.53,1902.66,1903.98,98.8931,2025-04-02 19:34:59.999,188277.608969,1146,43.8892,83550.00084,0
8375,2025-04-02 19:35:00,1903.97,1904.67,1902.69,1904.67,139.242,2025-04-02 19:35:59.999,265068.247034,1439,66.5932,126755.260223,0
8376,2025-04-02 19:36:00,1904.68,1904.77,1903.66,1904.47,158.7898,2025-04-02 19:36:59.999,302399.388228,757,42.1357,80239.61765,0
8377,2025-04-02 19:37:00,1904.47,1904.65,1903.0,1903.63,158.4326,2025-04-02 19:37:59.999,301688.694405,1049,29.6821,56501.161096,0
8378,2025-04-02 19:38:00,1903.63,1904.67,1903.3,1903.3,114.4163,2025-04-02 19:38:59.999,217862.617022,1038,20.8152,39637.334018,0
8379,2025-04-02 19:39:00,1903.3,1903.77,1903.0,1903.0,59.5729,2025-04-02 19:39:59.999,113391.650513,626,22.4556,42742.968747,0
8380,2025-04-02 19:40:00,1903.0,1904.4,1902.51,1903.89,173.5804,2025-04-02 19:40:59.999,330433.059951,895,73.4838,139889.124937,0
8381,2025-04-02 19:41:00,1903.88,1904.58,1902.68,1904.02,134.7641,2025-04-02 19:41:59.999,256590.561467,1290,85.9938,163730.217029,0
8382,2025-04-02 19:42:00,1904.02,1906.54,1904.02,1905.19,212.83,2025-04-02 19:42:59.999,405616.725921,1313,150.8821,287564.169835,0
8383,2025-04-02 19:43:00,1905.19,1906.66,1905.19,1905.82,110.2594,2025-04-02 19:43:59.999,210166.090433,1168,48.0697,91619.937759,0
8384,2025-04-02 19:44:00,1905.82,1906.54,1905.64,1906.15,86.6366,2025-04-02 19:44:59.999,165147.104924,588,22.7693,43400.558128,0
8385,2025-04-02 19:45:00,1906.15,1909.8,1906.15,1909.09,402.0743,2025-04-02 19:45:59.999,767353.912818,1817,323.5573,617489.851676,0
8386,2025-04-02 19:46:00,1909.09,1910.43,1908.79,1909.77,240.9487,2025-04-02 19:46:59.999,460114.462145,1346,126.3958,241363.762712,0
8387,2025-04-02 19:47:00,1909.76,1909.84,1908.54,1909.37,214.2313,2025-04-02 19:47:59.999,409016.316065,1087,61.6868,117781.906756,0
8388,2025-04-02 19:48:00,1909.37,1909.7,1908.06,1908.55,269.6667,2025-04-02 19:48:59.999,514718.131316,1134,22.1875,42349.356148,0
8389,2025-04-02 19:49:00,1908.56,1909.7,1907.8,1908.14,101.8187,2025-04-02 19:49:59.999,194359.40783,788,28.3259,54069.842497,0
8390,2025-04-02 19:50:00,1908.14,1908.15,1906.0,1906.97,488.7181,2025-04-02 19:50:59.999,932102.392204,1747,276.2463,526868.704929,0
8391,2025-04-02 19:51:00,1906.98,1907.42,1906.12,1907.16,92.068,2025-04-02 19:51:59.999,175568.278402,1089,41.0708,78318.52687,0
8392,2025-04-02 19:52:00,1907.17,1907.69,1906.42,1907.39,126.8276,2025-04-02 19:52:59.999,241863.624329,995,54.7173,104352.480542,0
8393,2025-04-02 19:53:00,1907.4,1908.32,1906.44,1908.08,99.5606,2025-04-02 19:53:59.999,189895.680058,1042,53.7042,102433.746173,0
8394,2025-04-02 19:54:00,1908.08,1909.0,1907.03,1907.85,128.8009,2025-04-02 19:54:59.999,245763.888771,978,32.5712,62139.842506,0
8395,2025-04-02 19:55:00,1907.8,1909.68,1907.8,1909.14,216.7239,2025-04-02 19:55:59.999,413688.068736,1229,106.5642,203404.241251,0
8396,2025-04-02 19:56:00,1909.15,1913.94,1909.15,1911.96,994.3218,2025-04-02 19:56:59.999,1901892.895164,2938,697.3838,1333816.45147,0
8397,2025-04-02 19:57:00,1911.97,1916.1,1911.96,1915.56,522.3454,2025-04-02 19:57:59.999,999937.235831,2672,292.5885,560153.063165,0
8398,2025-04-02 19:58:00,1915.57,1915.57,1912.4,1912.62,360.8585,2025-04-02 19:58:59.999,690546.521205,1875,112.8054,215804.705141,0
8399,2025-04-02 19:59:00,1912.61,1913.34,1910.66,1911.45,626.317,2025-04-02 19:59:59.999,1197436.803652,1816,120.3288,230150.078106,0
8400,2025-04-02 20:00:00,1911.45,1911.92,1909.76,1910.15,269.1438,2025-04-02 20:00:59.999,514256.371173,1761,145.2986,277620.29596,0
8401,2025-04-02 20:01:00,1910.15,1910.15,1907.83,1907.83,198.4894,2025-04-02 20:01:59.999,378928.642515,1503,42.3764,80882.304556,0
8402,2025-04-02 20:02:00,1907.83,1907.9,1904.63,1906.54,591.1557,2025-04-02 20:02:59.999,1126721.568638,2661,237.798,453212.660421,0
8403,2025-04-02 20:03:00,1906.54,1908.84,1906.54,1907.34,246.807,2025-04-02 20:03:59.999,470844.595808,1882,119.8206,228546.045903,0
8404,2025-04-02 20:04:00,1907.34,1907.34,1905.0,1906.03,180.4732,2025-04-02 20:04:59.999,343995.373401,1551,93.4561,178139.119159,0
8405,2025-04-02 20:05:00,1906.02,1906.69,1905.67,1906.53,192.9957,2025-04-02 20:05:59.999,367894.707707,1479,63.3247,120701.434582,0
8406,2025-04-02 20:06:00,1906.53,1909.35,1906.53,1908.6,143.3153,2025-04-02 20:06:59.999,273484.530629,1693,95.7859,182767.958124,0
8407,2025-04-02 20:07:00,1908.6,1908.91,1905.0,1905.66,346.7366,2025-04-02 20:07:59.999,661052.945934,2072,100.7846,192108.929951,0
8408,2025-04-02 20:08:00,1905.66,1911.37,1903.09,1903.99,4112.8293,2025-04-02 20:08:59.999,7844051.826056,6921,2253.674,4298827.100484,0
8409,2025-04-02 20:09:00,1903.98,1905.1,1899.52,1899.52,586.1706,2025-04-02 20:09:59.999,1115268.290027,2839,139.5568,265655.655656,0
8410,2025-04-02 20:10:00,1899.51,1899.51,1891.97,1892.94,970.2582,2025-04-02 20:10:59.999,1839615.873022,5089,471.6311,894235.883438,0
8411,2025-04-02 20:11:00,1892.93,1893.97,1889.84,1889.84,1141.208,2025-04-02 20:11:59.999,2158841.539219,5213,500.455,946885.975917,0
8412,2025-04-02 20:12:00,1889.84,1894.63,1883.68,1885.29,2079.0356,2025-04-02 20:12:59.999,3925596.766683,9318,891.6847,1684767.725463,0
8413,2025-04-02 20:13:00,1885.29,1910.81,1882.27,1908.71,6365.667,2025-04-02 20:13:59.999,12099934.323792,18222,3573.4289,6789632.37673,0
8414,2025-04-02 20:14:00,1908.72,1944.71,1908.72,1933.81,14333.0142,2025-04-02 20:14:59.999,27653973.563454,27492,8176.6439,15771550.182985,0
8415,2025-04-02 20:15:00,1933.74,1936.36,1918.17,1920.8,6406.0205,2025-04-02 20:15:59.999,12345725.3368,19423,3228.3265,6222203.276913,0
8416,2025-04-02 20:16:00,1920.79,1957.0,1920.43,1950.4,10134.9814,2025-04-02 20:16:59.999,19694657.194602,25668,6297.4153,12238461.344913,0
8417,2025-04-02 20:17:00,1950.4,1953.11,1931.91,1938.8,6087.3102,2025-04-02 20:17:59.999,11808806.105474,18849,2934.4178,5691286.765124,0
8418,2025-04-02 20:18:00,1938.85,1944.13,1934.81,1936.19,3278.4789,2025-04-02 20:18:59.999,6355313.297784,12374,2042.5217,3959352.052646,0
8419,2025-04-02 20:19:00,1936.18,1943.7,1931.94,1942.17,3106.9873,2025-04-02 20:19:59.999,6019491.808559,13007,1790.9528,3470228.155349,0
8420,2025-04-02 20:20:00,1942.16,1942.39,1930.87,1931.71,2432.7678,2025-04-02 20:20:59.999,4709117.907543,10834,1004.314,1944229.551872,0
8421,2025-04-02 20:21:00,1931.71,1932.56,1924.84,1930.21,2988.9096,2025-04-02 20:21:59.999,5765989.309113,11037,1699.0945,3277880.565253,0
8422,2025-04-02 20:22:00,1930.21,1931.81,1921.06,1924.68,2229.8052,2025-04-02 20:22:59.999,4296737.272026,10600,1044.3216,2012463.800763,0
8423,2025-04-02 20:23:00,1924.68,1926.57,1923.0,1923.31,1259.2904,2025-04-02 20:23:59.999,2423796.879002,7271,555.0931,1068305.467902,0
8424,2025-04-02 20:24:00,1923.31,1923.54,1918.88,1920.89,1064.532,2025-04-02 20:24:59.999,2044644.119192,7091,601.2516,1154775.710733,0
8425,2025-04-02 20:25:00,1920.88,1924.47,1920.32,1923.05,2181.5858,2025-04-02 20:25:59.999,4194225.241948,8551,1168.3201,2245935.18404,0
8426,2025-04-02 20:26:00,1923.05,1928.75,1906.68,1906.78,3992.6942,2025-04-02 20:26:59.999,7657817.764298,15786,1999.5824,3835395.04925,0
8427,2025-04-02 20:27:00,1906.68,1910.21,1889.79,1892.83,11625.9051,2025-04-02 20:27:59.999,22103057.080473,26315,5444.5702,10354783.751957,0
8428,2025-04-02 20:28:00,1892.83,1893.59,1876.21,1893.02,8287.8602,2025-04-02 20:28:59.999,15625614.758246,27287,4015.89,7572937.22146,0
8429,2025-04-02 20:29:00,1893.03,1900.59,1886.2,1898.68,4033.7778,2025-04-02 20:29:59.999,7641279.757329,20288,1929.9117,3654995.819142,0
8430,2025-04-02 20:30:00,1898.67,1904.93,1892.64,1893.28,4984.9725,2025-04-02 20:30:59.999,9463928.167855,21508,2143.5305,4068531.629723,0
8431,2025-04-02 20:31:00,1893.28,1899.0,1888.74,1898.99,3139.5598,2025-04-02 20:31:59.999,5944686.758516,14161,1670.1169,3162066.215258,0
8432,2025-04-02 20:32:00,1898.99,1902.02,1893.21,1898.02,4269.3421,2025-04-02 20:32:59.999,8099205.800342,17007,2152.0817,4082657.843746,0
8433,2025-04-02 20:33:00,1898.02,1898.34,1890.67,1891.31,3208.5046,2025-04-02 20:33:59.999,6076456.139088,13037,1534.2954,2905323.134822,0
8434,2025-04-02 20:34:00,1891.3,1894.98,1888.43,1892.79,2034.976,2025-04-02 20:34:59.999,3851464.462514,9354,1176.2069,2226412.512536,0
8435,2025-04-02 20:35:00,1892.79,1896.18,1890.71,1891.66,2364.8394,2025-04-02 20:35:59.999,4478413.182307,8337,1069.6292,2025376.45489,0
8436,2025-04-02 20:36:00,1891.65,1891.93,1880.61,1881.19,2779.7971,2025-04-02 20:36:59.999,5240172.262765,8732,742.1866,1400102.411923,0
8437,2025-04-02 20:37:00,1881.18,1884.63,1875.24,1880.66,2742.281,2025-04-02 20:37:59.999,5153149.083085,10969,1292.6318,2428868.854515,0
8438,2025-04-02 20:38:00,1880.49,1883.78,1877.71,1883.6,1360.4501,2025-04-02 20:38:59.999,2557483.197134,7390,788.7468,1482497.080446,0
8439,2025-04-02 20:39:00,1883.59,1885.91,1877.07,1878.57,1926.4596,2025-04-02 20:39:59.999,3625677.03015,7435,742.1582,1397315.162835,0
8440,2025-04-02 20:40:00,1878.57,1880.0,1876.3,1877.84,1347.2133,2025-04-02 20:40:59.999,2530253.101672,6643,621.1166,1166614.76137,0
8441,2025-04-02 20:41:00,1877.83,1877.83,1869.49,1874.55,2219.5769,2025-04-02 20:41:59.999,4157616.801312,7470,1158.1186,2169608.862593,0
8442,2025-04-02 20:42:00,1874.55,1875.63,1870.78,1875.63,565.8569,2025-04-02 20:42:59.999,1059940.288951,4163,299.6307,561207.194135,0
8443,2025-04-02 20:43:00,1875.63,1875.63,1868.75,1868.91,1478.2571,2025-04-02 20:43:59.999,2766750.50113,5329,467.7636,875412.868987,0
8444,2025-04-02 20:44:00,1868.9,1873.38,1866.05,1871.06,1272.2573,2025-04-02 20:44:59.999,2378494.195574,6767,603.0912,1127227.438692,0
8445,2025-04-02 20:45:00,1871.05,1875.61,1867.86,1872.12,1191.7802,2025-04-02 20:45:59.999,2229551.520726,6596,580.7771,1086430.964021,0
8446,2025-04-02 20:46:00,1872.01,1874.26,1868.51,1874.26,976.2308,2025-04-02 20:46:59.999,1826782.394257,4642,429.9999,804558.713258,0
8447,2025-04-02 20:47:00,1874.26,1879.99,1874.12,1877.83,1169.4543,2025-04-02 20:47:59.999,2195396.376531,4247,724.0695,1359083.245803,0
8448,2025-04-02 20:48:00,1877.82,1877.91,1875.6,1876.88,598.0043,2025-04-02 20:48:59.999,1122124.867682,3125,276.1958,518175.728527,0
8449,2025-04-02 20:49:00,1876.94,1882.0,1876.94,1881.85,585.5111,2025-04-02 20:49:59.999,1100586.921893,4599,308.141,579197.513119,0
8450,2025-04-02 20:50:00,1881.85,1884.14,1880.25,1884.14,830.6396,2025-04-02 20:50:59.999,1562840.471817,4292,311.4005,585872.585924,0
8451,2025-04-02 20:51:00,1884.13,1884.61,1878.4,1879.15,619.5091,2025-04-02 20:51:59.999,1166056.890127,3330,278.1851,523706.142221,0
8452,2025-04-02 20:52:00,1879.15,1880.06,1877.01,1878.4,469.2227,2025-04-02 20:52:59.999,881629.895561,2477,261.0552,490516.066543,0
8453,2025-04-02 20:53:00,1878.41,1881.6,1878.24,1880.75,482.8477,2025-04-02 20:53:59.999,907748.131483,3348,326.7443,614284.535949,0
8454,2025-04-02 20:54:00,1880.71,1882.18,1878.79,1880.2,282.6879,2025-04-02 20:54:59.999,531690.219629,2176,116.1938,218543.663601,0
8455,2025-04-02 20:55:00,1880.19,1883.18,1879.96,1882.61,654.4741,2025-04-02 20:55:59.999,1231732.839636,4166,367.4199,691406.553744,0
8456,2025-04-02 20:56:00,1882.62,1883.92,1880.54,1881.38,570.1422,2025-04-02 20:56:59.999,1073057.745064,2405,314.3526,591739.832111,0
8457,2025-04-02 20:57:00,1881.38,1884.06,1880.49,1881.53,396.5635,2025-04-02 20:57:59.999,746290.081789,2684,213.9144,402575.037537,0
8458,2025-04-02 20:58:00,1881.53,1882.14,1879.39,1879.72,383.5299,2025-04-02 20:58:59.999,721291.212016,2104,168.7683,317392.170454,0
8459,2025-04-02 20:59:00,1879.72,1883.01,1878.49,1881.25,951.1725,2025-04-02 20:59:59.999,1788997.280886,4459,470.1817,884344.558395,0
8460,2025-04-02 21:00:00,1881.16,1882.75,1880.67,1882.46,270.1025,2025-04-02 21:00:59.999,508232.540143,1768,121.1369,227906.719794,0
8461,2025-04-02 21:01:00,1882.47,1884.38,1882.06,1883.95,270.8169,2025-04-02 21:01:59.999,510032.352155,1205,205.2838,386604.799487,0
8462,2025-04-02 21:02:00,1883.95,1884.62,1882.66,1882.67,325.2752,2025-04-02 21:02:59.999,612772.795275,1500,166.2132,313105.524857,0
8463,2025-04-02 21:03:00,1882.66,1882.67,1877.05,1877.05,299.3584,2025-04-02 21:03:59.999,562661.36267,1472,72.2029,135746.533907,0
8464,2025-04-02 21:04:00,1877.06,1878.39,1876.46,1877.66,561.6143,2025-04-02 21:04:59.999,1054348.465207,2622,181.9536,341562.918799,0
8465,2025-04-02 21:05:00,1877.66,1877.66,1871.0,1872.37,981.8885,2025-04-02 21:05:59.999,1839401.23538,4377,284.8484,533539.560345,0
8466,2025-04-02 21:06:00,1872.36,1872.38,1865.7,1865.87,989.8884,2025-04-02 21:06:59.999,1849964.283734,4401,305.0386,570100.643893,0
8467,2025-04-02 21:07:00,1865.87,1865.87,1862.69,1865.23,1282.3404,2025-04-02 21:07:59.999,2390493.919494,5394,468.3759,873097.439971,0
8468,2025-04-02 21:08:00,1865.22,1867.78,1862.69,1867.54,517.907,2025-04-02 21:08:59.999,965636.830634,2493,189.5849,353528.818602,0
8469,2025-04-02 21:09:00,1867.6,1869.6,1857.4,1858.16,1216.6686,2025-04-02 21:09:59.999,2265386.720154,5432,473.4769,881568.04925,0
8470,2025-04-02 21:10:00,1858.16,1860.63,1857.4,1858.28,964.3629,2025-04-02 21:10:59.999,1792880.102345,4576,373.0001,693454.970871,0
8471,2025-04-02 21:11:00,1858.28,1859.5,1855.0,1858.79,1563.7833,2025-04-02 21:11:59.999,2904664.897664,6591,673.1803,1250472.381052,0
8472,2025-04-02 21:12:00,1858.8,1862.1,1857.52,1860.69,1060.0557,2025-04-02 21:12:59.999,1971666.270838,5330,720.0344,1339246.546255,0
8473,2025-04-02 21:13:00,1860.68,1864.71,1857.8,1864.7,1176.2149,2025-04-02 21:13:59.999,2188663.236245,5072,717.8273,1335977.910559,0
8474,2025-04-02 21:14:00,1864.7,1864.71,1859.08,1860.8,570.0729,2025-04-02 21:14:59.999,1061301.680498,2263,250.9157,467197.852113,0
8475,2025-04-02 21:15:00,1860.79,1863.77,1858.86,1863.38,527.3778,2025-04-02 21:15:59.999,981543.212469,3536,245.6651,457242.883978,0
8476,2025-04-02 21:16:00,1863.37,1867.4,1861.83,1864.72,1272.7738,2025-04-02 21:16:59.999,2373715.299832,4197,845.2089,1576526.267781,0
8477,2025-04-02 21:17:00,1864.73,1868.8,1864.56,1865.08,1215.186,2025-04-02 21:17:59.999,2268152.041871,4098,833.578,1556007.030785,0
8478,2025-04-02 21:18:00,1865.08,1865.32,1856.96,1858.98,841.2063,2025-04-02 21:18:59.999,1564204.881111,3701,237.0229,440748.652163,0
8479,2025-04-02 21:19:00,1858.97,1862.1,1858.33,1861.87,386.0486,2025-04-02 21:19:59.999,718284.007251,2894,213.9988,398126.167692,0
8480,2025-04-02 21:20:00,1861.88,1878.9,1860.42,1864.31,2503.0398,2025-04-02 21:20:59.999,4675978.310808,12495,937.0029,1751295.47378,0
8481,2025-04-02 21:21:00,1864.32,1865.42,1860.0,1861.62,792.0642,2025-04-02 21:21:59.999,1475502.973825,5060,255.7061,476241.214017,0
8482,2025-04-02 21:22:00,1861.61,1864.78,1861.5,1863.56,363.2774,2025-04-02 21:22:59.999,676634.884793,2493,203.825,379582.367808,0
8483,2025-04-02 21:23:00,1863.56,1869.51,1863.56,1865.98,532.1928,2025-04-02 21:23:59.999,993483.379023,3900,271.6962,507144.389105,0
8484,2025-04-02 21:24:00,1865.98,1868.21,1864.8,1867.65,382.572,2025-04-02 21:24:59.999,713920.956205,2585,131.2147,244833.728507,0
8485,2025-04-02 21:25:00,1867.65,1867.65,1864.61,1865.8,357.2358,2025-04-02 21:25:59.999,666605.910688,2352,181.7693,339136.083658,0
8486,2025-04-02 21:26:00,1865.8,1865.8,1863.65,1863.66,258.4659,2025-04-02 21:26:59.999,481940.316578,1658,68.4405,127604.586497,0
8487,2025-04-02 21:27:00,1863.66,1867.34,1863.65,1866.83,305.3036,2025-04-02 21:27:59.999,569602.194858,2746,154.538,288212.756527,0
8488,2025-04-02 21:28:00,1866.84,1866.84,1865.75,1866.43,248.2172,2025-04-02 21:28:59.999,463225.771214,1554,173.2925,323382.523598,0
8489,2025-04-02 21:29:00,1866.42,1866.43,1863.06,1863.65,378.8733,2025-04-02 21:29:59.999,706428.383857,1342,76.7614,143080.290202,0
8490,2025-04-02 21:30:00,1863.66,1865.2,1863.65,1863.89,227.2276,2025-04-02 21:30:59.999,423666.239411,1153,81.5339,151995.111931,0
8491,2025-04-02 21:31:00,1863.9,1865.99,1860.64,1864.55,563.9339,2025-04-02 21:31:59.999,1050778.972183,4151,185.5497,345609.837403,0
8492,2025-04-02 21:32:00,1864.56,1865.07,1861.3,1863.86,507.5354,2025-04-02 21:32:59.999,945779.799225,3539,214.5987,399836.433239,0
8493,2025-04-02 21:33:00,1863.86,1864.65,1862.17,1863.9,498.4593,2025-04-02 21:33:59.999,928697.291997,2524,177.2783,330247.001884,0
8494,2025-04-02 21:34:00,1863.89,1864.64,1862.05,1863.43,464.0578,2025-04-02 21:34:59.999,864513.466838,2075,238.3604,444014.549372,0
8495,2025-04-02 21:35:00,1863.44,1864.52,1862.41,1863.18,338.4958,2025-04-02 21:35:59.999,630739.55655,1788,139.4721,259821.366513,0
8496,2025-04-02 21:36:00,1863.19,1867.34,1862.41,1867.19,323.5328,2025-04-02 21:36:59.999,603573.39513,2472,218.3632,407401.254401,0
8497,2025-04-02 21:37:00,1867.19,1868.49,1866.68,1868.48,323.9959,2025-04-02 21:37:59.999,605128.448505,1662,215.4539,402386.611954,0
8498,2025-04-02 21:38:00,1868.49,1871.35,1867.61,1869.2,392.6784,2025-04-02 21:38:59.999,734131.703953,2874,198.391,370866.095448,0
8499,2025-04-02 21:39:00,1869.21,1871.25,1869.21,1871.04,216.2814,2025-04-02 21:39:59.999,404556.053017,1595,101.0632,189019.364799,0
8500,2025-04-02 21:40:00,1871.04,1871.04,1867.61,1869.75,195.2977,2025-04-02 21:40:59.999,365029.679888,1944,91.2903,170599.120826,0
8501,2025-04-02 21:41:00,1869.74,1869.76,1868.41,1869.76,71.04,2025-04-02 21:41:59.999,132781.870452,785,27.28,50983.795609,0
8502,2025-04-02 21:42:00,1869.76,1869.76,1866.96,1868.5,440.0012,2025-04-02 21:42:59.999,822165.111045,1610,135.3309,252806.397916,0
8503,2025-04-02 21:43:00,1868.49,1869.7,1867.33,1869.35,252.9065,2025-04-02 21:43:59.999,472636.939346,1410,98.571,184169.58887,0
8504,2025-04-02 21:44:00,1869.35,1871.18,1869.34,1870.21,316.0468,2025-04-02 21:44:59.999,591113.712098,1084,237.808,444755.571514,0
8505,2025-04-02 21:45:00,1870.21,1870.21,1865.16,1865.16,346.4752,2025-04-02 21:45:59.999,646886.444287,1536,69.9454,130546.936992,0
8506,2025-04-02 21:46:00,1865.16,1865.16,1863.0,1863.49,255.6717,2025-04-02 21:46:59.999,476636.709065,1725,96.5807,180033.885422,0
8507,2025-04-02 21:47:00,1863.49,1864.98,1862.5,1864.98,98.619,2025-04-02 21:47:59.999,183797.583639,1523,63.8502,119002.860647,0
8508,2025-04-02 21:48:00,1864.98,1865.26,1864.5,1865.11,69.1305,2025-04-02 21:48:59.999,128927.968192,455,12.8408,23947.870335,0
8509,2025-04-02 21:49:00,1865.12,1865.13,1864.42,1864.46,100.8504,2025-04-02 21:49:59.999,188060.669669,488,42.2332,78748.024736,0
8510,2025-04-02 21:50:00,1864.46,1865.33,1864.0,1864.67,130.4591,2025-04-02 21:50:59.999,243249.294018,1066,41.0395,76518.947487,0
8511,2025-04-02 21:51:00,1864.55,1864.55,1861.48,1861.48,130.4738,2025-04-02 21:51:59.999,243008.19728,856,26.2305,48855.723472,0
8512,2025-04-02 21:52:00,1861.48,1861.85,1860.95,1861.38,239.2973,2025-04-02 21:52:59.999,445395.285557,1017,90.0698,167640.855802,0
8513,2025-04-02 21:53:00,1861.39,1863.83,1861.39,1863.43,192.1777,2025-04-02 21:53:59.999,357988.465457,987,165.4423,308164.650512,0
8514,2025-04-02 21:54:00,1863.42,1866.33,1863.03,1865.62,216.903,2025-04-02 21:54:59.999,404457.565815,1519,132.6528,247348.746912,0
8515,2025-04-02 21:55:00,1865.62,1866.02,1864.91,1865.09,143.9684,2025-04-02 21:55:59.999,268553.822981,812,105.471,196738.036037,0
8516,2025-04-02 21:56:00,1865.09,1865.32,1859.6,1860.26,727.0079,2025-04-02 21:56:59.999,1354218.062435,2498,307.5069,572665.620264,0
8517,2025-04-02 21:57:00,1860.26,1863.19,1859.76,1861.3,276.1092,2025-04-02 21:57:59.999,514081.271098,2085,112.0634,208597.64101,0
8518,2025-04-02 21:58:00,1861.3,1867.03,1860.53,1865.94,213.2575,2025-04-02 21:58:59.999,397284.879302,1839,105.0957,195776.848561,0
8519,2025-04-02 21:59:00,1865.9,1868.63,1863.67,1867.12,492.537,2025-04-02 21:59:59.999,918871.081282,3283,384.4789,717177.466099,0
8520,2025-04-02 22:00:00,1867.13,1867.32,1861.3,1861.3,2668.649,2025-04-02 22:00:59.999,4977189.428963,7239,1311.1095,2445217.295042,0
8521,2025-04-02 22:01:00,1861.3,1861.57,1857.99,1858.47,823.7592,2025-04-02 22:01:59.999,1531939.715236,3643,393.7585,732275.902364,0
8522,2025-04-02 22:02:00,1858.46,1859.69,1856.13,1856.29,646.2246,2025-04-02 22:02:59.999,1200851.865082,3982,298.6969,555011.763725,0
8523,2025-04-02 22:03:00,1856.29,1859.48,1851.03,1852.77,2676.6741,2025-04-02 22:03:59.999,4964226.983531,9720,1106.6093,2052622.908207,0
8524,2025-04-02 22:04:00,1852.77,1855.87,1852.51,1852.57,703.2878,2025-04-02 22:04:59.999,1304031.379277,3755,285.9382,530249.927821,0
8525,2025-04-02 22:05:00,1852.57,1852.57,1845.43,1850.64,2801.3689,2025-04-02 22:05:59.999,5178796.196491,9569,1081.8214,1999361.45349,0
8526,2025-04-02 22:06:00,1850.64,1852.61,1847.6,1848.58,1059.7972,2025-04-02 22:06:59.999,1960345.424638,5133,398.6597,737797.188021,0
8527,2025-04-02 22:07:00,1848.58,1860.22,1847.85,1854.56,2026.2791,2025-04-02 22:07:59.999,3759161.170107,9420,1057.5479,1961075.70023,0
8528,2025-04-02 22:08:00,1854.56,1854.57,1848.57,1849.8,523.6367,2025-04-02 22:08:59.999,968924.136672,4155,234.6489,434111.303606,0
8529,2025-04-02 22:09:00,1849.81,1850.95,1848.26,1849.25,399.6622,2025-04-02 22:09:59.999,739123.547586,3599,244.0675,451376.979465,0
8530,2025-04-02 22:10:00,1849.25,1849.96,1841.22,1843.48,1765.189,2025-04-02 22:10:59.999,3255414.842723,8325,736.9882,1359193.530131,0
8531,2025-04-02 22:11:00,1843.48,1847.41,1841.43,1844.55,1333.1663,2025-04-02 22:11:59.999,2458778.402961,7654,607.1574,1119554.798835,0
8532,2025-04-02 22:12:00,1844.55,1844.55,1829.91,1833.34,5157.8478,2025-04-02 22:12:59.999,9468241.483938,16611,1939.6113,3559876.46067,0
8533,2025-04-02 22:13:00,1833.35,1840.57,1832.71,1836.03,1522.5151,2025-04-02 22:13:59.999,2797139.602027,6996,931.8724,1711909.88572,0
8534,2025-04-02 22:14:00,1836.04,1837.4,1835.48,1837.05,471.8977,2025-04-02 22:14:59.999,866639.219583,2963,341.0144,626245.918318,0
8535,2025-04-02 22:15:00,1837.05,1837.05,1826.22,1828.73,2378.2688,2025-04-02 22:15:59.999,4351210.892629,9581,792.5503,1449825.105499,0
8536,2025-04-02 22:16:00,1828.72,1832.04,1825.65,1828.69,1244.6273,2025-04-02 22:16:59.999,2275702.336437,5979,517.0407,945543.889929,0
8537,2025-04-02 22:17:00,1828.69,1835.61,1822.66,1828.6,3160.4403,2025-04-02 22:17:59.999,5779831.515316,9931,1462.2441,2674717.22312,0
8538,2025-04-02 22:18:00,1828.59,1829.79,1822.48,1823.3,1883.8777,2025-04-02 22:18:59.999,3439342.996316,7063,553.9104,1011103.543979,0
8539,2025-04-02 22:19:00,1823.31,1827.2,1823.3,1826.42,668.3765,2025-04-02 22:19:59.999,1220197.775186,3511,212.4912,387924.800272,0
8540,2025-04-02 22:20:00,1826.41,1827.02,1822.25,1822.25,901.8921,2025-04-02 22:20:59.999,1645052.327662,4328,505.25,921572.734952,0
8541,2025-04-02 22:21:00,1822.25,1822.74,1816.74,1818.06,1880.4048,2025-04-02 22:21:59.999,3421350.265672,6764,575.4761,1046969.317377,0
8542,2025-04-02 22:22:00,1818.06,1822.0,1817.51,1822.0,906.7522,2025-04-02 22:22:59.999,1650558.425843,4864,502.3405,914377.800508,0
8543,2025-04-02 22:23:00,1822.0,1824.24,1820.35,1821.0,1645.7039,2025-04-02 22:23:59.999,2999831.491512,4343,775.6429,1413699.299554,0
8544,2025-04-02 22:24:00,1820.99,1826.31,1820.59,1825.29,834.494,2025-04-02 22:24:59.999,1522283.470805,4189,445.7304,813135.765922,0
8545,2025-04-02 22:25:00,1825.3,1826.19,1822.3,1823.77,519.9196,2025-04-02 22:25:59.999,948605.765375,3297,202.8622,370152.22242,0
8546,2025-04-02 22:26:00,1823.77,1826.88,1822.59,1825.15,464.9585,2025-04-02 22:26:59.999,848555.360345,2896,331.597,605166.039212,0
8547,2025-04-02 22:27:00,1825.15,1825.21,1821.43,1823.74,329.2321,2025-04-02 22:27:59.999,600090.164327,2748,153.9734,280622.63525,0
8548,2025-04-02 22:28:00,1823.75,1824.83,1823.26,1824.83,268.3555,2025-04-02 22:28:59.999,489511.043419,2316,150.6922,274854.837451,0
8549,2025-04-02 22:29:00,1824.82,1826.96,1824.11,1824.79,522.4888,2025-04-02 22:29:59.999,953861.422857,2303,292.144,533284.157761,0
8550,2025-04-02 22:30:00,1824.79,1824.79,1821.25,1822.33,428.9178,2025-04-02 22:30:59.999,781641.135183,3501,207.4854,378071.549094,0
8551,2025-04-02 22:31:00,1822.35,1825.55,1821.0,1822.55,977.7851,2025-04-02 22:31:59.999,1783239.026508,3864,502.9518,917426.285224,0
8552,2025-04-02 22:32:00,1822.56,1823.67,1821.86,1822.08,557.7401,2025-04-02 22:32:59.999,1016565.746061,3320,154.0289,280760.132698,0
8553,2025-04-02 22:33:00,1822.09,1822.09,1818.45,1819.12,517.5893,2025-04-02 22:33:59.999,942176.713362,2371,117.145,213241.218213,0
8554,2025-04-02 22:34:00,1819.13,1819.13,1813.05,1815.04,1467.2643,2025-04-02 22:34:59.999,2664046.497886,5792,436.4157,792364.030937,0
8555,2025-04-02 22:35:00,1815.04,1816.36,1814.21,1815.23,668.0038,2025-04-02 22:35:59.999,1212495.685587,3552,197.5138,358570.649174,0
8556,2025-04-02 22:36:00,1815.24,1816.2,1812.05,1813.95,644.5497,2025-04-02 22:36:59.999,1168993.875173,4202,171.849,311698.814176,0
8557,2025-04-02 22:37:00,1813.95,1815.96,1813.56,1814.69,685.207,2025-04-02 22:37:59.999,1243470.476706,3863,361.7661,656429.700048,0
8558,2025-04-02 22:38:00,1814.68,1815.14,1810.0,1811.38,1126.3454,2025-04-02 22:38:59.999,2040980.451031,4497,347.1959,629307.140733,0
8559,2025-04-02 22:39:00,1811.38,1811.88,1804.97,1810.44,2695.725,2025-04-02 22:39:59.999,4873121.133573,8842,835.296,1510023.210533,0
8560,2025-04-02 22:40:00,1810.44,1811.65,1807.6,1811.33,815.9989,2025-04-02 22:40:59.999,1476319.93349,5399,396.7973,717880.226834,0
8561,2025-04-02 22:41:00,1811.33,1811.79,1805.55,1807.01,869.9539,2025-04-02 22:41:59.999,1573157.403155,4748,283.8003,512986.900653,0
8562,2025-04-02 22:42:00,1807.0,1808.28,1805.45,1805.6,492.7863,2025-04-02 22:42:59.999,890476.680508,3525,208.6975,377089.437648,0
8563,2025-04-02 22:43:00,1805.6,1806.94,1800.01,1801.25,2616.2102,2025-04-02 22:43:59.999,4714867.007145,6425,445.4188,803278.535598,0
8564,2025-04-02 22:44:00,1801.24,1801.24,1793.44,1795.01,4288.819,2025-04-02 22:44:59.999,7712500.647065,11951,1229.2484,2209814.823002,0
8565,2025-04-02 22:45:00,1795.02,1800.82,1789.05,1797.76,3091.4143,2025-04-02 22:45:59.999,5544484.729295,8732,1200.9508,2154669.444503,0
8566,2025-04-02 22:46:00,1797.76,1804.17,1797.76,1799.13,1325.4303,2025-04-02 22:46:59.999,2387446.065593,6176,696.6973,1254973.722048,0
8567,2025-04-02 22:47:00,1799.13,1805.72,1799.13,1802.51,1287.8035,2025-04-02 22:47:59.999,2322730.101743,6243,779.7541,1406477.173754,0
8568,2025-04-02 22:48:00,1802.55,1803.8,1800.21,1801.62,642.041,2025-04-02 22:48:59.999,1156979.186221,3978,333.6472,601187.91496,0
8569,2025-04-02 22:49:00,1801.61,1807.56,1800.25,1805.18,1011.6654,2025-04-02 22:49:59.999,1824997.487861,5126,441.8981,797285.886072,0
8570,2025-04-02 22:50:00,1805.18,1805.76,1800.59,1802.4,852.8209,2025-04-02 22:50:59.999,1537017.775598,3254,369.363,665590.996276,0
8571,2025-04-02 22:51:00,1802.41,1802.72,1798.98,1798.99,699.7108,2025-04-02 22:51:59.999,1260202.2487,3533,259.3699,467200.234457,0
8572,2025-04-02 22:52:00,1798.98,1803.05,1796.91,1802.89,686.0872,2025-04-02 22:52:59.999,1234386.389319,3823,416.5652,749586.309117,0
8573,2025-04-02 22:53:00,1802.89,1805.18,1802.87,1804.31,1081.0774,2025-04-02 22:53:59.999,1950359.983267,3413,700.7218,1264068.194205,0
8574,2025-04-02 22:54:00,1804.3,1805.18,1802.22,1802.22,558.0855,2025-04-02 22:54:59.999,1006726.739382,2479,262.4071,473406.182749,0
8575,2025-04-02 22:55:00,1802.23,1802.23,1798.5,1801.03,562.3702,2025-04-02 22:55:59.999,1012167.066897,2492,200.5113,360878.679085,0
8576,2025-04-02 22:56:00,1801.02,1801.02,1795.77,1797.12,594.8404,2025-04-02 22:56:59.999,1069754.754517,2889,236.3985,425139.916495,0
8577,2025-04-02 22:57:00,1797.12,1797.65,1795.54,1797.13,526.2525,2025-04-02 22:57:59.999,945355.377555,2827,272.2809,489120.556017,0
8578,2025-04-02 22:58:00,1797.13,1799.78,1796.65,1798.07,550.7202,2025-04-02 22:58:59.999,990197.150563,2351,243.3584,437568.995278,0
8579,2025-04-02 22:59:00,1798.07,1798.09,1796.58,1798.05,263.5386,2025-04-02 22:59:59.999,473703.091138,1662,124.0468,222947.963748,0
8580,2025-04-02 23:00:00,1798.05,1798.05,1785.33,1788.23,2624.3948,2025-04-02 23:00:59.999,4698074.263098,8650,976.384,1747745.870682,0
8581,2025-04-02 23:01:00,1788.22,1788.46,1781.53,1787.48,3353.2368,2025-04-02 23:01:59.999,5983746.731506,10550,1406.255,2509894.845081,0
8582,2025-04-02 23:02:00,1787.47,1788.21,1783.43,1784.61,962.4402,2025-04-02 23:02:59.999,1718862.504289,6006,413.0413,737668.109342,0
8583,2025-04-02 23:03:00,1784.68,1785.78,1781.87,1785.28,808.3698,2025-04-02 23:03:59.999,1441980.499897,5256,460.9933,822352.274032,0
8584,2025-04-02 23:04:00,1785.28,1790.34,1785.28,1788.28,1454.8985,2025-04-02 23:04:59.999,2600617.240365,6570,612.4841,1094741.533228,0
8585,2025-04-02 23:05:00,1788.28,1792.14,1787.19,1791.74,1341.4386,2025-04-02 23:05:59.999,2401308.086854,5737,545.9792,977210.015849,0
8586,2025-04-02 23:06:00,1791.73,1791.74,1788.49,1788.64,672.0092,2025-04-02 23:06:59.999,1203174.251443,3059,370.2854,662948.475166,0
8587,2025-04-02 23:07:00,1788.65,1789.67,1786.85,1788.74,313.4771,2025-04-02 23:07:59.999,560631.599691,2914,169.3946,302944.143912,0
8588,2025-04-02 23:08:00,1788.74,1790.56,1787.0,1790.39,597.512,2025-04-02 23:08:59.999,1068814.008215,3352,325.7369,582656.830908,0
8589,2025-04-02 23:09:00,1790.38,1791.65,1789.34,1789.74,815.2999,2025-04-02 23:09:59.999,1459945.856428,2774,466.2404,834827.232938,0
8590,2025-04-02 23:10:00,1789.73,1791.86,1788.0,1790.82,1560.8693,2025-04-02 23:10:59.999,2793458.018303,2975,531.6237,951319.489284,0
8591,2025-04-02 23:11:00,1790.82,1793.55,1789.66,1793.01,323.2952,2025-04-02 23:11:59.999,579125.468494,2332,209.5158,375343.231361,0
8592,2025-04-02 23:12:00,1793.0,1793.79,1792.11,1792.86,342.4117,2025-04-02 23:12:59.999,613905.534204,2248,195.4028,350325.330137,0
8593,2025-04-02 23:13:00,1792.86,1795.72,1792.61,1793.86,305.7855,2025-04-02 23:13:59.999,548830.900276,2198,197.3304,354178.891641,0
8594,2025-04-02 23:14:00,1793.86,1796.16,1793.75,1795.24,785.9851,2025-04-02 23:14:59.999,1410905.802329,2464,534.7304,959811.3915,0
8595,2025-04-02 23:15:00,1795.22,1795.66,1789.48,1789.48,563.9985,2025-04-02 23:15:59.999,1011017.843256,2265,147.4693,264457.154059,0
8596,2025-04-02 23:16:00,1789.49,1790.66,1786.31,1786.31,634.8023,2025-04-02 23:16:59.999,1135470.768998,3344,278.8588,498902.564943,0
8597,2025-04-02 23:17:00,1786.32,1788.07,1783.76,1788.07,988.8757,2025-04-02 23:17:59.999,1765688.484891,4102,370.102,660810.190611,0
8598,2025-04-02 23:18:00,1788.06,1788.06,1785.07,1785.9,389.7241,2025-04-02 23:18:59.999,696074.235996,2318,190.0165,339401.976338,0
8599,2025-04-02 23:19:00,1785.9,1786.83,1784.48,1784.73,384.3691,2025-04-02 23:19:59.999,686289.777913,2648,139.3055,248750.12545,0
8600,2025-04-02 23:20:00,1784.74,1788.0,1782.38,1787.97,534.0814,2025-04-02 23:20:59.999,953493.368799,3393,224.2332,400309.809239,0
8601,2025-04-02 23:21:00,1787.96,1787.96,1784.43,1785.22,304.8702,2025-04-02 23:21:59.999,544492.791148,2277,92.9651,166010.534602,0
8602,2025-04-02 23:22:00,1785.23,1787.69,1785.23,1787.44,281.7192,2025-04-02 23:22:59.999,503328.477999,2269,169.2405,302360.927867,0
8603,2025-04-02 23:23:00,1787.43,1787.7,1786.47,1787.43,193.3211,2025-04-02 23:23:59.999,345446.551002,1556,87.601,156541.734626,0
8604,2025-04-02 23:24:00,1787.43,1790.7,1786.43,1788.94,495.0622,2025-04-02 23:24:59.999,885647.194983,2622,303.4709,542844.683038,0
8605,2025-04-02 23:25:00,1788.94,1793.75,1787.51,1793.2,1578.6282,2025-04-02 23:25:59.999,2826882.444304,4004,1278.9065,2290410.770992,0
8606,2025-04-02 23:26:00,1793.2,1795.02,1792.41,1793.1,466.0641,2025-04-02 23:26:59.999,835808.941432,2621,254.8884,457103.345573,0
8607,2025-04-02 23:27:00,1793.1,1793.39,1789.85,1791.96,408.127,2025-04-02 23:27:59.999,731395.002359,2305,214.1306,383758.279754,0
8608,2025-04-02 23:28:00,1791.94,1794.66,1791.57,1793.51,360.2786,2025-04-02 23:28:59.999,645855.581821,2318,222.4005,398647.869457,0
8609,2025-04-02 23:29:00,1793.5,1798.16,1793.5,1797.95,1446.3509,2025-04-02 23:29:59.999,2598356.536371,4218,1132.4287,2034370.509841,0
8610,2025-04-02 23:30:00,1797.94,1799.44,1795.2,1798.03,870.8259,2025-04-02 23:30:59.999,1564582.282104,3342,569.0261,1022135.605939,0
8611,2025-04-02 23:31:00,1798.03,1798.03,1795.56,1796.8,622.1324,2025-04-02 23:31:59.999,1117851.100686,2748,387.668,696568.316316,0
8612,2025-04-02 23:32:00,1796.81,1798.05,1796.26,1797.59,399.2757,2025-04-02 23:32:59.999,717512.907266,2046,172.838,310585.877582,0
8613,2025-04-02 23:33:00,1797.6,1801.3,1797.32,1800.51,1051.5887,2025-04-02 23:33:59.999,1893092.975038,2702,777.9307,1400628.757984,0
8614,2025-04-02 23:34:00,1800.51,1801.28,1799.02,1801.28,546.83,2025-04-02 23:34:59.999,984309.919909,2619,322.9194,581277.077706,0
8615,2025-04-02 23:35:00,1801.28,1801.6,1798.23,1799.42,516.7043,2025-04-02 23:35:59.999,929809.520897,1959,217.2825,390923.935735,0
8616,2025-04-02 23:36:00,1799.42,1800.04,1796.93,1798.42,413.5575,2025-04-02 23:36:59.999,743824.816259,1685,162.5219,292338.593669,0
8617,2025-04-02 23:37:00,1798.42,1799.43,1797.48,1798.81,224.5964,2025-04-02 23:37:59.999,403914.192745,1801,117.2061,210773.023039,0
8618,2025-04-02 23:38:00,1798.8,1799.99,1798.65,1799.88,293.5182,2025-04-02 23:38:59.999,528122.739024,1304,157.6528,283651.107475,0
8619,2025-04-02 23:39:00,1799.89,1801.46,1799.89,1801.46,515.6359,2025-04-02 23:39:59.999,928573.040669,1560,398.2195,717117.908899,0
8620,2025-04-02 23:40:00,1801.45,1801.97,1800.0,1801.16,426.5636,2025-04-02 23:40:59.999,768215.797035,1779,270.866,487787.479184,0
8621,2025-04-02 23:41:00,1801.15,1802.45,1800.16,1801.52,440.1884,2025-04-02 23:41:59.999,792757.063857,1446,273.3185,492198.552007,0
8622,2025-04-02 23:42:00,1801.53,1802.79,1801.25,1801.4,376.9143,2025-04-02 23:42:59.999,679195.967335,1532,148.0797,266852.972289,0
8623,2025-04-02 23:43:00,1801.41,1802.78,1801.41,1802.78,155.7526,2025-04-02 23:43:59.999,280663.447514,744,98.0059,176613.494725,0
8624,2025-04-02 23:44:00,1802.78,1802.9,1801.51,1802.21,332.97,2025-04-02 23:44:59.999,600146.489152,1394,201.8552,363824.25881,0
8625,2025-04-02 23:45:00,1802.2,1802.2,1800.15,1800.35,324.0379,2025-04-02 23:45:59.999,583503.14586,1353,136.3006,245410.804449,0
8626,2025-04-02 23:46:00,1800.35,1800.35,1797.84,1798.05,504.7429,2025-04-02 23:46:59.999,908024.623881,1742,171.5346,308514.160046,0
8627,2025-04-02 23:47:00,1798.04,1801.16,1797.91,1800.31,421.5547,2025-04-02 23:47:59.999,758665.182522,1918,277.9787,500200.079899,0
8628,2025-04-02 23:48:00,1800.3,1800.3,1796.8,1796.8,268.4379,2025-04-02 23:48:59.999,482673.769646,1306,68.6673,123452.101024,0
8629,2025-04-02 23:49:00,1796.8,1798.73,1796.26,1797.76,239.0894,2025-04-02 23:49:59.999,429788.18754,1493,111.9992,201318.430687,0
8630,2025-04-02 23:50:00,1797.76,1797.94,1795.86,1797.15,278.4961,2025-04-02 23:50:59.999,500495.225329,2073,108.5053,194988.05891,0
8631,2025-04-02 23:51:00,1797.15,1797.15,1795.0,1795.73,779.7126,2025-04-02 23:51:59.999,1400294.814816,2555,259.0534,465219.988702,0
8632,2025-04-02 23:52:00,1795.72,1797.67,1794.12,1797.21,357.5115,2025-04-02 23:52:59.999,641957.438018,2113,193.78,347985.475131,0
8633,2025-04-02 23:53:00,1797.2,1798.6,1796.67,1796.68,384.167,2025-04-02 23:53:59.999,690579.415439,1780,219.0002,393645.356016,0
8634,2025-04-02 23:54:00,1796.67,1796.67,1794.6,1796.4,208.7678,2025-04-02 23:54:59.999,374893.93572,1204,96.5509,173366.032877,0
8635,2025-04-02 23:55:00,1796.39,1796.39,1794.33,1795.49,288.5134,2025-04-02 23:55:59.999,517973.665958,1598,74.4164,133584.904319,0
8636,2025-04-02 23:56:00,1795.5,1798.41,1795.49,1797.6,139.2585,2025-04-02 23:56:59.999,250257.388473,1223,76.6826,137780.990877,0
8637,2025-04-02 23:57:00,1797.59,1797.92,1796.75,1796.99,106.8173,2025-04-02 23:57:59.999,191992.015366,986,36.3707,65372.818154,0
8638,2025-04-02 23:58:00,1796.99,1796.99,1794.5,1794.59,191.6272,2025-04-02 23:58:59.999,344171.309033,919,92.8111,166698.393984,0
8639,2025-04-02 23:59:00,1794.59,1795.68,1792.53,1795.22,441.849,2025-04-02 23:59:59.999,792888.770842,1551,224.0136,401995.792808,0
8640,2025-04-03 00:00:00,1795.21,1797.62,1793.63,1796.51,666.4742,2025-04-03 00:00:59.999,1196708.478751,2914,403.2408,724134.009092,0
8641,2025-04-03 00:01:00,1796.5,1797.08,1793.11,1793.27,335.9598,2025-04-03 00:01:59.999,603152.412464,1999,138.2906,248318.397523,0
8642,2025-04-03 00:02:00,1793.27,1795.8,1793.0,1794.54,500.629,2025-04-03 00:02:59.999,898364.640838,2747,348.0994,624644.943535,0
8643,2025-04-03 00:03:00,1794.54,1795.91,1789.25,1789.76,839.6855,2025-04-03 00:03:59.999,1504737.703339,3961,215.7968,386864.029032,0
8644,2025-04-03 00:04:00,1789.77,1792.4,1788.97,1792.33,503.9444,2025-04-03 00:04:59.999,902193.142181,3011,257.0663,460253.638291,0
8645,2025-04-03 00:05:00,1792.34,1798.32,1792.09,1798.32,360.4552,2025-04-03 00:05:59.999,646996.177055,3111,193.9596,348130.117997,0
8646,2025-04-03 00:06:00,1798.32,1806.65,1797.14,1806.0,2311.1108,2025-04-03 00:06:59.999,4166848.566458,6399,1758.9405,3171103.444474,0
8647,2025-04-03 00:07:00,1806.0,1808.77,1802.75,1803.1,1187.0911,2025-04-03 00:07:59.999,2143773.165594,4291,781.5746,1411687.627913,0
8648,2025-04-03 00:08:00,1803.12,1803.89,1801.17,1803.88,615.3211,2025-04-03 00:08:59.999,1109020.300566,2617,254.8012,459282.204147,0
8649,2025-04-03 00:09:00,1803.89,1807.6,1803.73,1806.59,560.4651,2025-04-03 00:09:59.999,1011736.676102,1968,322.7458,582574.886141,0
8650,2025-04-03 00:10:00,1806.58,1806.78,1805.39,1805.68,525.2936,2025-04-03 00:10:59.999,948702.651331,1957,290.7435,525122.562196,0
8651,2025-04-03 00:11:00,1805.69,1809.76,1804.8,1808.33,756.0553,2025-04-03 00:11:59.999,1367221.32867,2813,433.4469,783739.101953,0
8652,2025-04-03 00:12:00,1808.34,1809.43,1807.73,1809.14,872.7691,2025-04-03 00:12:59.999,1578613.877545,2264,464.4132,840035.51005,0
8653,2025-04-03 00:13:00,1809.14,1811.75,1807.26,1808.8,571.5843,2025-04-03 00:13:59.999,1034419.015039,2790,302.9061,548176.796244,0
8654,2025-04-03 00:14:00,1808.8,1809.58,1806.71,1807.41,306.7777,2025-04-03 00:14:59.999,554666.631934,1541,101.5741,183669.927524,0
8655,2025-04-03 00:15:00,1807.41,1807.92,1804.3,1804.49,442.0286,2025-04-03 00:15:59.999,798411.863199,2782,165.1676,298377.787572,0
8656,2025-04-03 00:16:00,1804.49,1809.86,1804.18,1809.84,377.1654,2025-04-03 00:16:59.999,681287.159029,2094,233.7454,422284.345062,0
8657,2025-04-03 00:17:00,1809.84,1810.1,1808.09,1809.14,320.5744,2025-04-03 00:17:59.999,579893.592951,1792,97.5804,176512.212474,0
8658,2025-04-03 00:18:00,1809.14,1811.76,1808.19,1811.68,369.1778,2025-04-03 00:18:59.999,668362.668924,1824,288.036,521522.962772,0
8659,2025-04-03 00:19:00,1811.68,1816.46,1810.48,1815.47,1219.102,2025-04-03 00:19:59.999,2211129.210267,4684,947.1729,1717895.574019,0
8660,2025-04-03 00:20:00,1815.46,1816.5,1813.32,1815.23,512.8307,2025-04-03 00:20:59.999,930665.756159,3890,221.7501,402468.159176,0
8661,2025-04-03 00:21:00,1815.23,1817.5,1814.94,1817.2,1051.0257,2025-04-03 00:21:59.999,1908925.097378,3280,634.7304,1152809.795993,0
8662,2025-04-03 00:22:00,1817.21,1818.97,1816.36,1816.68,1347.2875,2025-04-03 00:22:59.999,2449534.837524,4194,686.0182,1247277.077523,0
8663,2025-04-03 00:23:00,1816.69,1818.7,1814.13,1815.12,485.0617,2025-04-03 00:23:59.999,880933.590236,3340,170.6729,309998.817518,0
8664,2025-04-03 00:24:00,1815.11,1816.88,1815.04,1816.64,493.9885,2025-04-03 00:24:59.999,897072.941982,2300,329.0032,597480.934466,0
8665,2025-04-03 00:25:00,1816.64,1819.43,1816.59,1818.52,242.7874,2025-04-03 00:25:59.999,441414.903218,2439,164.4318,298981.220262,0
8666,2025-04-03 00:26:00,1818.52,1820.3,1817.32,1819.75,293.3217,2025-04-03 00:26:59.999,533614.764548,2637,145.0629,263877.970904,0
8667,2025-04-03 00:27:00,1819.74,1819.74,1815.23,1815.79,645.9547,2025-04-03 00:27:59.999,1173603.500087,2718,234.5438,426075.08932,0
8668,2025-04-03 00:28:00,1815.79,1815.79,1811.62,1811.63,617.7859,2025-04-03 00:28:59.999,1119919.84116,2614,214.559,388893.257606,0
8669,2025-04-03 00:29:00,1811.62,1811.79,1809.34,1811.75,527.1425,2025-04-03 00:29:59.999,954447.916711,2348,183.6263,332524.685826,0
8670,2025-04-03 00:30:00,1811.76,1815.0,1811.34,1814.33,295.682,2025-04-03 00:30:59.999,536251.574154,2881,189.4466,343532.332168,0
8671,2025-04-03 00:31:00,1814.34,1817.71,1814.18,1817.39,351.9427,2025-04-03 00:31:59.999,639094.655444,2527,289.1273,525038.751143,0
8672,2025-04-03 00:32:00,1817.39,1822.39,1817.39,1819.65,993.2893,2025-04-03 00:32:59.999,1807589.592185,4721,468.0494,851767.307697,0
8673,2025-04-03 00:33:00,1819.65,1820.37,1818.6,1820.08,330.4055,2025-04-03 00:33:59.999,601209.203187,2274,99.2882,180664.663037,0
8674,2025-04-03 00:34:00,1820.08,1820.08,1816.54,1816.54,394.9064,2025-04-03 00:34:59.999,718304.494687,2860,209.3017,380717.065891,0
8675,2025-04-03 00:35:00,1816.54,1820.25,1816.54,1820.25,421.7305,2025-04-03 00:35:59.999,766883.153991,2898,251.364,457105.544855,0
8676,2025-04-03 00:36:00,1820.25,1821.78,1820.01,1821.78,258.8904,2025-04-03 00:36:59.999,471380.661255,2176,203.0112,369649.369821,0
8677,2025-04-03 00:37:00,1821.77,1823.41,1820.6,1822.78,596.8909,2025-04-03 00:37:59.999,1087602.005451,3516,332.9003,606558.107224,0
8678,2025-04-03 00:38:00,1822.77,1827.89,1822.47,1826.29,1213.8594,2025-04-03 00:38:59.999,2215995.442105,4579,950.9017,1735928.765097,0
8679,2025-04-03 00:39:00,1826.29,1826.85,1823.97,1823.99,249.715,2025-04-03 00:39:59.999,455918.638522,1824,113.3309,206910.194623,0
8680,2025-04-03 00:40:00,1823.99,1824.43,1822.32,1823.63,366.9356,2025-04-03 00:40:59.999,669023.720306,2174,109.4503,199591.296772,0
8681,2025-04-03 00:41:00,1823.63,1824.42,1823.0,1823.27,214.2849,2025-04-03 00:41:59.999,390755.681814,1295,94.4809,172291.730633,0
8682,2025-04-03 00:42:00,1823.27,1825.61,1823.26,1825.23,119.4168,2025-04-03 00:42:59.999,217860.737371,1031,95.4634,174150.657414,0
8683,2025-04-03 00:43:00,1825.22,1825.22,1821.69,1821.99,145.6872,2025-04-03 00:43:59.999,265567.581294,1141,56.0758,102189.61157,0
8684,2025-04-03 00:44:00,1822.0,1823.07,1820.8,1820.81,284.6828,2025-04-03 00:44:59.999,518662.973544,1486,113.9923,207686.888866,0
8685,2025-04-03 00:45:00,1820.81,1822.49,1820.0,1821.99,359.3378,2025-04-03 00:45:59.999,654601.062814,2293,205.9701,375187.328862,0
8686,2025-04-03 00:46:00,1821.99,1822.36,1820.01,1820.96,234.4711,2025-04-03 00:46:59.999,427014.86963,1842,112.1694,204293.890636,0
8687,2025-04-03 00:47:00,1820.95,1821.07,1816.98,1818.34,523.6449,2025-04-03 00:47:59.999,952454.461293,2810,148.3512,269789.752969,0
8688,2025-04-03 00:48:00,1818.34,1818.34,1814.27,1815.8,735.5767,2025-04-03 00:48:59.999,1336094.103272,2729,135.6291,246289.993199,0
8689,2025-04-03 00:49:00,1815.8,1819.13,1815.56,1818.78,614.0619,2025-04-03 00:49:59.999,1116023.246543,2003,260.3664,473170.153594,0
8690,2025-04-03 00:50:00,1818.78,1818.78,1813.5,1813.51,487.1234,2025-04-03 00:50:59.999,884557.854577,2055,223.6346,405983.159312,0
8691,2025-04-03 00:51:00,1813.51,1815.0,1812.13,1815.0,481.4619,2025-04-03 00:51:59.999,873238.674064,2584,281.9495,511359.956492,0
8692,2025-04-03 00:52:00,1815.0,1815.99,1813.79,1815.05,436.6211,2025-04-03 00:52:59.999,792455.989668,2089,253.1155,459391.878776,0
8693,2025-04-03 00:53:00,1815.04,1816.24,1813.65,1816.12,273.7068,2025-04-03 00:53:59.999,496698.572451,1646,90.544,164340.466035,0
8694,2025-04-03 00:54:00,1816.08,1817.04,1815.37,1816.86,171.738,2025-04-03 00:54:59.999,311988.955842,1279,145.9569,265159.122027,0
8695,2025-04-03 00:55:00,1816.86,1818.04,1816.79,1818.04,464.7041,2025-04-03 00:55:59.999,844505.130264,2224,329.2573,598362.953707,0
8696,2025-04-03 00:56:00,1818.04,1818.59,1817.26,1818.59,581.1624,2025-04-03 00:56:59.999,1056450.572604,1530,388.8088,706784.088852,0
8697,2025-04-03 00:57:00,1818.6,1820.5,1818.6,1819.1,377.826,2025-04-03 00:57:59.999,687606.809098,2035,243.5876,443326.00104,0
8698,2025-04-03 00:58:00,1819.11,1820.02,1818.4,1820.02,104.5906,2025-04-03 00:58:59.999,190250.065677,1010,63.2848,115107.395707,0
8699,2025-04-03 00:59:00,1820.02,1821.79,1820.02,1820.46,186.6048,2025-04-03 00:59:59.999,339820.869073,1237,85.5914,155862.219629,0
8700,2025-04-03 01:00:00,1820.47,1821.78,1819.22,1819.81,432.784,2025-04-03 01:00:59.999,787890.962912,3082,293.4695,534275.295365,0
8701,2025-04-03 01:01:00,1819.81,1821.03,1819.25,1820.42,255.4764,2025-04-03 01:01:59.999,464985.019636,2418,146.9497,267427.44704,0
8702,2025-04-03 01:02:00,1820.41,1823.69,1819.22,1822.18,348.4699,2025-04-03 01:02:59.999,634798.11984,2580,271.6581,494852.188387,0
8703,2025-04-03 01:03:00,1822.17,1822.17,1820.49,1820.73,225.7219,2025-04-03 01:03:59.999,411047.853003,1946,103.3336,188158.521184,0
8704,2025-04-03 01:04:00,1820.74,1821.73,1820.73,1820.79,85.9918,2025-04-03 01:04:59.999,156622.666871,1045,36.0803,65712.808865,0
8705,2025-04-03 01:05:00,1820.78,1820.79,1815.87,1815.88,481.5364,2025-04-03 01:05:59.999,875266.287755,2811,133.4879,242568.391796,0
8706,2025-04-03 01:06:00,1815.88,1817.24,1814.37,1816.84,474.2342,2025-04-03 01:06:59.999,861034.222199,2577,185.49,336860.09665,0
8707,2025-04-03 01:07:00,1816.85,1818.8,1815.94,1818.6,337.0617,2025-04-03 01:07:59.999,612572.539305,2441,129.227,234864.102341,0
8708,2025-04-03 01:08:00,1818.6,1821.38,1818.6,1821.38,364.1127,2025-04-03 01:08:59.999,662813.275109,1413,302.9553,551493.36364,0
8709,2025-04-03 01:09:00,1821.37,1821.4,1819.14,1819.26,290.2877,2025-04-03 01:09:59.999,528330.633155,1320,121.2547,220668.991663,0
8710,2025-04-03 01:10:00,1819.13,1819.68,1818.6,1818.68,137.6069,2025-04-03 01:10:59.999,250350.392249,1171,68.1125,123911.869818,0
8711,2025-04-03 01:11:00,1818.68,1819.97,1817.76,1819.73,472.4797,2025-04-03 01:11:59.999,859462.020855,1556,417.9452,760259.750833,0
8712,2025-04-03 01:12:00,1819.73,1822.64,1819.66,1822.26,226.3454,2025-04-03 01:12:59.999,412287.405409,1598,153.7061,279927.432948,0
8713,2025-04-03 01:13:00,1822.27,1822.6,1820.87,1821.8,218.3276,2025-04-03 01:13:59.999,397723.774931,1193,153.8406,280238.335505,0
8714,2025-04-03 01:14:00,1821.8,1823.47,1821.35,1821.7,199.8561,2025-04-03 01:14:59.999,364235.584088,1490,108.0674,196957.888441,0
8715,2025-04-03 01:15:00,1821.71,1823.59,1821.7,1823.27,319.3025,2025-04-03 01:15:59.999,582068.746981,1847,226.4723,412828.788102,0
8716,2025-04-03 01:16:00,1823.27,1824.07,1820.65,1821.89,423.5269,2025-04-03 01:16:59.999,771907.367116,2629,192.4321,350715.903602,0
8717,2025-04-03 01:17:00,1821.88,1825.0,1821.4,1825.0,402.2247,2025-04-03 01:17:59.999,733446.470217,2321,345.7628,630468.478692,0
8718,2025-04-03 01:18:00,1825.0,1826.66,1823.86,1826.28,1416.096,2025-04-03 01:18:59.999,2584869.202959,3303,934.1841,1705257.791367,0
8719,2025-04-03 01:19:00,1826.29,1826.29,1823.38,1823.4,649.9574,2025-04-03 01:19:59.999,1185981.370832,2028,144.0301,262800.447543,0
8720,2025-04-03 01:20:00,1823.39,1823.39,1819.75,1819.95,384.9779,2025-04-03 01:20:59.999,701140.872025,1861,80.2705,146148.852525,0
8721,2025-04-03 01:21:00,1819.95,1820.47,1818.8,1820.23,721.2645,2025-04-03 01:21:59.999,1312683.836779,1973,499.4944,909067.088989,0
8722,2025-04-03 01:22:00,1820.22,1821.93,1819.8,1821.93,102.2376,2025-04-03 01:22:59.999,186147.513499,1297,49.9033,90859.496006,0
8723,2025-04-03 01:23:00,1821.93,1824.87,1821.92,1824.07,292.8762,2025-04-03 01:23:59.999,534207.5116,1326,198.6732,362366.818506,0
8724,2025-04-03 01:24:00,1824.06,1824.21,1822.26,1824.1,224.1465,2025-04-03 01:24:59.999,408725.879248,1560,91.103,166130.252007,0
8725,2025-04-03 01:25:00,1824.11,1824.88,1822.87,1824.11,234.8151,2025-04-03 01:25:59.999,428310.615811,1950,112.0522,204380.188683,0
8726,2025-04-03 01:26:00,1824.1,1824.1,1821.62,1822.33,222.2641,2025-04-03 01:26:59.999,405148.102305,1457,60.4334,110185.585178,0
8727,2025-04-03 01:27:00,1822.33,1825.69,1822.32,1825.42,209.7046,2025-04-03 01:27:59.999,382505.846726,1237,168.9712,308180.666874,0
8728,2025-04-03 01:28:00,1825.42,1826.46,1824.61,1825.64,375.4282,2025-04-03 01:28:59.999,685370.505658,1653,262.755,479649.239916,0
8729,2025-04-03 01:29:00,1825.64,1826.48,1825.27,1825.81,338.5973,2025-04-03 01:29:59.999,618273.132444,1292,139.2551,254292.879433,0
8730,2025-04-03 01:30:00,1825.82,1826.74,1824.49,1825.65,616.8459,2025-04-03 01:30:59.999,1126044.646939,2158,385.1426,702996.29278,0
8731,2025-04-03 01:31:00,1825.64,1827.39,1823.22,1826.05,1426.5723,2025-04-03 01:31:59.999,2603825.972388,4331,641.7519,1171289.059654,0
8732,2025-04-03 01:32:00,1826.04,1827.61,1825.0,1827.44,286.8303,2025-04-03 01:32:59.999,523832.004479,1953,132.3479,241725.551452,0
8733,2025-04-03 01:33:00,1827.44,1827.78,1824.43,1825.52,450.9214,2025-04-03 01:33:59.999,823698.452583,2535,347.2916,634389.626865,0
8734,2025-04-03 01:34:00,1825.51,1825.57,1823.74,1824.51,250.9558,2025-04-03 01:34:59.999,457983.579029,2047,157.0061,286528.624139,0
8735,2025-04-03 01:35:00,1824.51,1825.85,1822.87,1823.98,212.4888,2025-04-03 01:35:59.999,387637.433986,1805,77.3277,141068.718911,0
8736,2025-04-03 01:36:00,1823.97,1825.89,1823.27,1825.11,163.3642,2025-04-03 01:36:59.999,298146.233421,1695,89.5963,163490.99646,0
8737,2025-04-03 01:37:00,1825.11,1826.62,1824.33,1825.43,212.1529,2025-04-03 01:37:59.999,387337.358227,1850,115.2682,210446.199016,0
8738,2025-04-03 01:38:00,1825.42,1825.42,1823.46,1824.18,282.0499,2025-04-03 01:38:59.999,514524.105767,1710,133.8662,244172.16521,0
8739,2025-04-03 01:39:00,1824.19,1825.44,1823.78,1824.67,185.8003,2025-04-03 01:39:59.999,339006.288581,1891,101.1281,184504.253326,0
8740,2025-04-03 01:40:00,1824.67,1824.82,1821.31,1822.27,309.9066,2025-04-03 01:40:59.999,564848.119011,1790,85.6106,156041.785835,0
8741,2025-04-03 01:41:00,1822.27,1823.27,1821.42,1823.13,996.8938,2025-04-03 01:41:59.999,1816450.683965,2113,551.5137,1004892.374367,0
8742,2025-04-03 01:42:00,1823.14,1825.25,1822.82,1824.0,375.9104,2025-04-03 01:42:59.999,685684.409522,2087,256.5861,468003.288642,0
8743,2025-04-03 01:43:00,1824.01,1824.66,1823.56,1824.27,195.578,2025-04-03 01:43:59.999,356756.988839,1059,112.9434,206016.064375,0
8744,2025-04-03 01:44:00,1824.27,1826.65,1823.75,1826.17,860.078,2025-04-03 01:44:59.999,1569819.541686,1607,524.3604,957199.336476,0
8745,2025-04-03 01:45:00,1826.18,1828.7,1825.67,1828.49,478.9527,2025-04-03 01:45:59.999,875300.065811,1713,383.346,700636.31749,0
8746,2025-04-03 01:46:00,1828.48,1829.99,1827.55,1829.75,724.2343,2025-04-03 01:46:59.999,1324258.964769,1885,500.6109,915287.254601,0
8747,2025-04-03 01:47:00,1829.75,1829.96,1827.32,1827.36,565.5938,2025-04-03 01:47:59.999,1034495.536603,2065,274.2999,501702.82956,0
8748,2025-04-03 01:48:00,1827.36,1828.94,1827.36,1828.55,244.2122,2025-04-03 01:48:59.999,446448.523651,1361,180.9676,330807.719666,0
8749,2025-04-03 01:49:00,1828.53,1828.53,1827.3,1828.26,184.5715,2025-04-03 01:49:59.999,337390.989494,1233,92.4543,168986.603006,0
8750,2025-04-03 01:50:00,1828.25,1830.7,1827.96,1830.69,412.0227,2025-04-03 01:50:59.999,753780.493641,1754,361.625,661565.43938,0
8751,2025-04-03 01:51:00,1830.7,1834.88,1830.64,1833.93,1135.9952,2025-04-03 01:51:59.999,2082486.252184,3887,864.1597,1584045.5253,0
8752,2025-04-03 01:52:00,1833.94,1833.94,1831.97,1832.75,198.9012,2025-04-03 01:52:59.999,364506.788764,1605,81.4928,149335.011167,0
8753,2025-04-03 01:53:00,1832.74,1832.74,1830.3,1830.67,198.5265,2025-04-03 01:53:59.999,363503.769089,819,108.3477,198348.217941,0
8754,2025-04-03 01:54:00,1830.66,1830.66,1828.76,1828.76,130.3626,2025-04-03 01:54:59.999,238532.963922,536,21.1157,38638.225443,0
8755,2025-04-03 01:55:00,1828.76,1829.84,1827.76,1827.76,377.6959,2025-04-03 01:55:59.999,690710.659973,1203,62.3277,113986.173531,0
8756,2025-04-03 01:56:00,1827.77,1829.29,1826.99,1828.04,483.9627,2025-04-03 01:56:59.999,884864.523182,2001,110.248,201543.843699,0
8757,2025-04-03 01:57:00,1828.04,1829.3,1827.69,1828.61,115.69,2025-04-03 01:57:59.999,211581.512288,996,74.6688,136557.705433,0
8758,2025-04-03 01:58:00,1828.6,1828.6,1826.27,1826.27,253.7292,2025-04-03 01:58:59.999,463647.79467,1015,90.9837,166235.732753,0
8759,2025-04-03 01:59:00,1826.28,1826.64,1825.94,1826.28,181.9425,2025-04-03 01:59:59.999,332309.169611,874,77.9281,142326.391421,0
8760,2025-04-03 02:00:00,1826.29,1828.19,1826.04,1827.28,185.4616,2025-04-03 02:00:59.999,338778.304,1408,86.6478,158290.077543,0
8761,2025-04-03 02:01:00,1827.29,1829.52,1826.66,1829.52,205.3638,2025-04-03 02:01:59.999,375361.279992,1583,152.2712,278325.585553,0
8762,2025-04-03 02:02:00,1829.53,1831.03,1829.42,1830.87,166.7262,2025-04-03 02:02:59.999,305174.040736,1208,125.6314,229954.335513,0
8763,2025-04-03 02:03:00,1830.86,1831.31,1830.47,1831.07,100.1595,2025-04-03 02:03:59.999,183374.581881,732,86.443,158258.970147,0
8764,2025-04-03 02:04:00,1831.07,1831.53,1828.48,1828.54,254.2701,2025-04-03 02:04:59.999,465329.82119,1231,83.6682,153134.559919,0
8765,2025-04-03 02:05:00,1828.53,1828.53,1826.74,1826.74,210.5585,2025-04-03 02:05:59.999,384842.192623,987,126.2347,230714.922087,0
8766,2025-04-03 02:06:00,1826.74,1827.22,1825.12,1826.36,682.7411,2025-04-03 02:06:59.999,1246587.581489,1733,89.5269,163505.90375,0
8767,2025-04-03 02:07:00,1826.36,1826.36,1823.3,1823.3,899.6115,2025-04-03 02:07:59.999,1641527.091381,1793,39.276,71669.10806,0
8768,2025-04-03 02:08:00,1823.31,1824.25,1823.3,1823.81,302.852,2025-04-03 02:08:59.999,552358.873479,1365,153.8199,280550.952007,0
8769,2025-04-03 02:09:00,1823.8,1824.55,1823.0,1824.55,222.309,2025-04-03 02:09:59.999,405467.487265,1025,170.7232,311392.959099,0
8770,2025-04-03 02:10:00,1824.55,1827.84,1824.54,1826.2,779.7681,2025-04-03 02:10:59.999,1423886.533176,2224,574.6982,1049387.36106,0
8771,2025-04-03 02:11:00,1826.2,1830.0,1826.2,1829.99,1116.9599,2025-04-03 02:11:59.999,2041504.991746,2337,1055.0869,1928426.0512,0
8772,2025-04-03 02:12:00,1829.99,1830.31,1828.07,1828.08,375.9258,2025-04-03 02:12:59.999,687580.448345,1350,231.1221,422682.294767,0
8773,2025-04-03 02:13:00,1828.08,1828.87,1826.0,1826.27,1371.1474,2025-04-03 02:13:59.999,2505364.454871,2202,305.5608,558364.1835,0
8774,2025-04-03 02:14:00,1826.27,1827.58,1826.27,1827.02,201.646,2025-04-03 02:14:59.999,368381.382267,917,119.5834,218466.373317,0
8775,2025-04-03 02:15:00,1827.01,1827.02,1826.26,1826.93,155.0553,2025-04-03 02:15:59.999,283242.824918,894,79.9794,146102.001485,0
8776,2025-04-03 02:16:00,1826.93,1828.11,1826.28,1827.29,159.1331,2025-04-03 02:16:59.999,290728.160786,1460,78.2455,142947.829068,0
8777,2025-04-03 02:17:00,1827.29,1827.29,1823.26,1823.36,257.9508,2025-04-03 02:17:59.999,470732.439712,1871,70.2421,128161.162734,0
8778,2025-04-03 02:18:00,1823.35,1823.35,1821.23,1822.42,343.2523,2025-04-03 02:18:59.999,625550.746725,2162,112.9924,205910.338017,0
8779,2025-04-03 02:19:00,1822.42,1822.6,1819.43,1819.59,480.3499,2025-04-03 02:19:59.999,874792.763544,2155,107.6052,195964.503893,0
8780,2025-04-03 02:20:00,1819.6,1821.2,1819.59,1820.39,195.3141,2025-04-03 02:20:59.999,355557.784487,1287,99.0339,180263.097471,0
8781,2025-04-03 02:21:00,1820.38,1820.38,1818.18,1818.9,363.8396,2025-04-03 02:21:59.999,661923.481567,2031,93.9695,170925.416756,0
8782,2025-04-03 02:22:00,1818.99,1822.27,1818.99,1822.21,442.6303,2025-04-03 02:22:59.999,805867.272807,975,307.5876,560067.872805,0
8783,2025-04-03 02:23:00,1822.2,1823.43,1821.89,1822.87,137.924,2025-04-03 02:23:59.999,251404.215323,885,59.5989,108636.451059,0
8784,2025-04-03 02:24:00,1822.87,1823.81,1822.74,1823.2,135.058,2025-04-03 02:24:59.999,246257.481974,650,81.6402,148849.619877,0
8785,2025-04-03 02:25:00,1823.24,1823.25,1820.74,1820.87,200.4968,2025-04-03 02:25:59.999,365257.285449,913,33.6976,61378.541865,0
8786,2025-04-03 02:26:00,1820.87,1821.71,1820.65,1821.04,120.3911,2025-04-03 02:26:59.999,219273.960595,1047,51.6222,94011.920475,0
8787,2025-04-03 02:27:00,1821.04,1823.92,1820.68,1823.91,148.9383,2025-04-03 02:27:59.999,271378.879397,1037,120.2618,219154.570473,0
8788,2025-04-03 02:28:00,1823.92,1824.86,1823.62,1824.33,174.1265,2025-04-03 02:28:59.999,317647.668897,743,94.2961,172022.256514,0
8789,2025-04-03 02:29:00,1824.34,1825.27,1823.97,1824.27,214.0709,2025-04-03 02:29:59.999,390608.129164,1167,103.523,188886.997358,0
8790,2025-04-03 02:30:00,1824.28,1824.39,1819.6,1823.64,738.2549,2025-04-03 02:30:59.999,1344809.105735,3208,350.5686,638586.601518,0
8791,2025-04-03 02:31:00,1823.63,1823.63,1820.99,1821.62,235.8508,2025-04-03 02:31:59.999,429696.611649,1370,126.5642,230556.641618,0
8792,2025-04-03 02:32:00,1821.61,1821.61,1819.29,1820.31,234.2895,2025-04-03 02:32:59.999,426504.760038,1665,111.7504,203440.469665,0
8793,2025-04-03 02:33:00,1820.32,1822.15,1820.26,1821.25,247.1569,2025-04-03 02:33:59.999,450049.589606,1453,162.7536,296352.209411,0
8794,2025-04-03 02:34:00,1821.26,1823.95,1821.26,1823.19,334.8825,2025-04-03 02:34:59.999,610435.50394,1448,232.49,423742.243628,0
8795,2025-04-03 02:35:00,1823.19,1823.19,1821.91,1823.08,322.1396,2025-04-03 02:35:59.999,587133.323131,1488,150.919,275056.812293,0
8796,2025-04-03 02:36:00,1823.08,1823.08,1821.67,1821.96,158.8463,2025-04-03 02:36:59.999,289482.910229,730,91.2032,166197.638767,0
8797,2025-04-03 02:37:00,1821.96,1826.68,1821.96,1826.55,324.8832,2025-04-03 02:37:59.999,592679.951722,2435,268.1876,489227.328095,0
8798,2025-04-03 02:38:00,1826.55,1827.07,1825.25,1825.29,203.7934,2025-04-03 02:38:59.999,372096.776209,1116,142.6138,260384.740033,0
8799,2025-04-03 02:39:00,1825.29,1827.19,1825.28,1826.95,225.2264,2025-04-03 02:39:59.999,411295.081471,1164,147.2956,268985.296822,0
8800,2025-04-03 02:40:00,1826.94,1828.95,1826.61,1827.0,397.8963,2025-04-03 02:40:59.999,727287.688191,1668,225.3218,411815.12696,0
8801,2025-04-03 02:41:00,1827.01,1827.17,1825.27,1825.61,200.6395,2025-04-03 02:41:59.999,366367.46264,1000,92.1788,168309.402391,0
8802,2025-04-03 02:42:00,1825.61,1827.04,1824.55,1824.55,226.0559,2025-04-03 02:42:59.999,412671.358749,1436,57.0733,104221.209504,0
8803,2025-04-03 02:43:00,1824.55,1824.8,1823.57,1823.82,160.1791,2025-04-03 02:43:59.999,292162.291008,864,107.5801,196218.334608,0
8804,2025-04-03 02:44:00,1823.82,1824.21,1823.01,1823.32,240.9623,2025-04-03 02:44:59.999,439362.681502,1387,94.6291,172537.970268,0
8805,2025-04-03 02:45:00,1823.33,1824.28,1822.9,1823.92,209.2497,2025-04-03 02:45:59.999,381609.266703,1381,99.7917,181985.25445,0
8806,2025-04-03 02:46:00,1823.92,1825.7,1823.91,1825.67,135.9635,2025-04-03 02:46:59.999,248114.775051,1096,63.5503,115990.558535,0
8807,2025-04-03 02:47:00,1825.68,1828.3,1825.5,1825.66,189.2715,2025-04-03 02:47:59.999,345752.59296,1733,117.8855,215326.139106,0
8808,2025-04-03 02:48:00,1825.67,1826.91,1825.53,1826.56,203.0969,2025-04-03 02:48:59.999,370871.01231,1275,124.1984,226780.255993,0
8809,2025-04-03 02:49:00,1826.55,1827.74,1826.37,1827.48,229.1769,2025-04-03 02:49:59.999,418770.815603,1103,145.409,265703.612505,0
8810,2025-04-03 02:50:00,1827.48,1827.72,1825.69,1825.7,156.5867,2025-04-03 02:50:59.999,286090.170806,680,58.1245,106197.179979,0
8811,2025-04-03 02:51:00,1825.7,1827.69,1825.69,1827.69,165.5467,2025-04-03 02:51:59.999,302411.037071,1155,120.9591,220959.770197,0
8812,2025-04-03 02:52:00,1827.69,1828.7,1827.52,1828.56,169.5032,2025-04-03 02:52:59.999,309883.956493,821,113.0325,206627.747872,0
8813,2025-04-03 02:53:00,1828.55,1828.56,1827.0,1827.82,325.3518,2025-04-03 02:53:59.999,594725.037858,1038,175.9458,321574.348047,0
8814,2025-04-03 02:54:00,1827.83,1832.64,1827.66,1831.06,905.0209,2025-04-03 02:54:59.999,1657032.715556,3302,662.2289,1212380.445553,0
8815,2025-04-03 02:55:00,1831.06,1831.06,1829.41,1830.0,180.1519,2025-04-03 02:55:59.999,329668.395689,1044,125.4418,229540.6848,0
8816,2025-04-03 02:56:00,1830.0,1830.6,1829.55,1829.99,211.0541,2025-04-03 02:56:59.999,386253.992273,1300,71.7961,131392.110792,0
8817,2025-04-03 02:57:00,1830.0,1830.01,1829.29,1829.76,108.0892,2025-04-03 02:57:59.999,197755.591684,655,78.1127,142905.397344,0
8818,2025-04-03 02:58:00,1829.76,1830.8,1829.53,1830.1,174.3003,2025-04-03 02:58:59.999,319005.985021,1040,99.6885,182448.216565,0
8819,2025-04-03 02:59:00,1830.11,1830.57,1829.92,1830.25,96.9147,2025-04-03 02:59:59.999,177381.289775,597,40.8455,74756.344558,0
8820,2025-04-03 03:00:00,1830.26,1830.7,1829.65,1830.01,156.6246,2025-04-03 03:00:59.999,286648.213533,1024,95.8733,175465.663003,0
8821,2025-04-03 03:01:00,1830.0,1830.18,1828.32,1828.64,218.2654,2025-04-03 03:01:59.999,399218.406492,975,87.0455,159194.09161,0
8822,2025-04-03 03:02:00,1828.64,1828.72,1827.94,1828.18,88.8846,2025-04-03 03:02:59.999,162507.786222,812,54.6693,99948.839171,0
8823,2025-04-03 03:03:00,1828.18,1828.2,1826.35,1826.67,370.4928,2025-04-03 03:03:59.999,677033.592572,1409,117.8079,215299.112964,0
8824,2025-04-03 03:04:00,1826.66,1827.07,1826.23,1826.62,405.1182,2025-04-03 03:04:59.999,739970.019971,972,236.1487,431353.478844,0
8825,2025-04-03 03:05:00,1826.61,1826.61,1824.55,1824.7,174.0294,2025-04-03 03:05:59.999,317690.358037,985,48.4213,88401.425247,0
8826,2025-04-03 03:06:00,1824.71,1825.4,1824.14,1824.67,269.2041,2025-04-03 03:06:59.999,491251.044496,861,157.7238,287839.657918,0
8827,2025-04-03 03:07:00,1824.68,1825.0,1823.9,1824.8,124.6971,2025-04-03 03:07:59.999,227517.626689,1251,51.2026,93421.268455,0
8828,2025-04-03 03:08:00,1824.79,1824.8,1824.46,1824.65,75.2616,2025-04-03 03:08:59.999,137324.503575,483,12.9823,23687.561277,0
8829,2025-04-03 03:09:00,1824.66,1826.28,1824.66,1824.77,269.2986,2025-04-03 03:09:59.999,491558.251591,1129,147.1305,268520.826779,0
8830,2025-04-03 03:10:00,1824.78,1825.52,1824.6,1825.1,154.3009,2025-04-03 03:10:59.999,281601.771157,962,87.0784,158914.226381,0
8831,2025-04-03 03:11:00,1825.11,1825.84,1825.05,1825.05,69.0352,2025-04-03 03:11:59.999,126016.242359,650,15.395,28104.524467,0
8832,2025-04-03 03:12:00,1825.04,1825.05,1823.1,1823.27,136.5332,2025-04-03 03:12:59.999,249027.269293,923,27.4109,49988.929355,0
8833,2025-04-03 03:13:00,1823.26,1823.27,1822.48,1822.95,71.7232,2025-04-03 03:13:59.999,130758.049219,650,7.3315,13364.380253,0
8834,2025-04-03 03:14:00,1822.95,1823.27,1822.26,1823.05,243.086,2025-04-03 03:14:59.999,443126.195046,1135,163.2124,297522.252578,0
8835,2025-04-03 03:15:00,1823.04,1824.19,1822.79,1823.41,180.211,2025-04-03 03:15:59.999,328620.478533,1682,65.3323,119139.318298,0
8836,2025-04-03 03:16:00,1823.41,1825.78,1823.41,1824.46,133.9707,2025-04-03 03:16:59.999,244453.195207,1440,79.7321,145467.983315,0
8837,2025-04-03 03:17:00,1824.45,1824.46,1823.26,1823.47,173.9578,2025-04-03 03:17:59.999,317249.781834,922,65.4725,119392.384217,0
8838,2025-04-03 03:18:00,1823.47,1826.14,1823.47,1825.86,114.623,2025-04-03 03:18:59.999,209203.018728,840,70.1956,128097.398896,0
8839,2025-04-03 03:19:00,1825.86,1825.86,1824.27,1825.28,716.2243,2025-04-03 03:19:59.999,1307190.610049,1918,274.6292,501165.710096,0
8840,2025-04-03 03:20:00,1825.23,1827.13,1825.23,1826.74,330.8497,2025-04-03 03:20:59.999,604242.938604,1437,223.2701,407725.45026,0
8841,2025-04-03 03:21:00,1826.73,1827.57,1825.96,1827.57,218.3054,2025-04-03 03:21:59.999,398726.278578,1086,92.1663,168381.904673,0
8842,2025-04-03 03:22:00,1827.57,1829.02,1827.56,1828.31,152.7927,2025-04-03 03:22:59.999,279412.157508,1218,43.9553,80374.490088,0
8843,2025-04-03 03:23:00,1828.31,1828.45,1827.33,1828.45,189.7243,2025-04-03 03:23:59.999,346817.68608,1165,111.5474,203914.550211,0
8844,2025-04-03 03:24:00,1828.45,1828.76,1827.64,1827.87,194.3327,2025-04-03 03:24:59.999,355287.908442,1031,133.8185,244655.992414,0
8845,2025-04-03 03:25:00,1827.86,1828.06,1827.32,1827.33,192.8488,2025-04-03 03:25:59.999,352456.169891,737,22.8069,41681.900697,0
8846,2025-04-03 03:26:00,1827.33,1828.18,1827.26,1827.28,147.4711,2025-04-03 03:26:59.999,269512.548424,864,88.8484,162382.507047,0
8847,2025-04-03 03:27:00,1827.28,1827.29,1826.19,1826.69,148.993,2025-04-03 03:27:59.999,272186.612134,952,77.6115,141789.324765,0
8848,2025-04-03 03:28:00,1826.69,1827.5,1826.6,1827.2,65.4924,2025-04-03 03:28:59.999,119666.042358,638,35.4584,64788.263474,0
8849,2025-04-03 03:29:00,1827.21,1827.21,1826.05,1826.05,105.0411,2025-04-03 03:29:59.999,191866.151086,810,42.7177,78025.545076,0
8850,2025-04-03 03:30:00,1826.05,1826.64,1825.27,1825.94,191.8603,2025-04-03 03:30:59.999,350334.932348,1166,75.9801,138740.021838,0
8851,2025-04-03 03:31:00,1825.95,1829.03,1825.95,1828.22,268.9975,2025-04-03 03:31:59.999,491576.91219,1521,191.585,350081.244612,0
8852,2025-04-03 03:32:00,1828.23,1828.23,1825.76,1825.77,148.1384,2025-04-03 03:32:59.999,270617.609712,1170,25.3004,46208.761906,0
8853,2025-04-03 03:33:00,1825.76,1827.28,1825.58,1827.18,446.6978,2025-04-03 03:33:59.999,815813.479103,1822,283.4782,517717.554203,0
8854,2025-04-03 03:34:00,1827.18,1827.29,1824.36,1824.61,227.4163,2025-04-03 03:34:59.999,415306.388913,1407,117.5284,214662.356028,0
8855,2025-04-03 03:35:00,1824.61,1824.8,1823.65,1824.46,346.5113,2025-04-03 03:35:59.999,632134.049337,1576,196.5519,358577.785718,0
8856,2025-04-03 03:36:00,1824.47,1825.08,1823.48,1823.95,257.123,2025-04-03 03:36:59.999,469065.754286,1890,108.1463,197271.592397,0
8857,2025-04-03 03:37:00,1823.95,1824.09,1823.44,1823.44,132.8158,2025-04-03 03:37:59.999,242233.490322,918,81.7909,149173.690545,0
8858,2025-04-03 03:38:00,1823.44,1823.44,1821.62,1821.62,242.585,2025-04-03 03:38:59.999,442062.449147,1725,89.1851,162501.143834,0
8859,2025-04-03 03:39:00,1821.63,1821.9,1820.6,1821.47,306.4502,2025-04-03 03:39:59.999,558098.802051,1415,86.9066,158291.56967,0
8860,2025-04-03 03:40:00,1821.47,1821.96,1821.19,1821.34,131.0311,2025-04-03 03:40:59.999,238670.098105,1099,59.3771,108153.951699,0
8861,2025-04-03 03:41:00,1821.35,1821.99,1821.0,1821.1,221.3581,2025-04-03 03:41:59.999,403141.782762,1336,146.4587,266719.560073,0
8862,2025-04-03 03:42:00,1821.09,1821.34,1819.57,1819.57,260.3448,2025-04-03 03:42:59.999,473872.724724,1753,69.5067,126525.964668,0
8863,2025-04-03 03:43:00,1819.57,1821.0,1819.56,1820.99,298.7325,2025-04-03 03:43:59.999,543773.015736,1494,101.7415,185187.886662,0
8864,2025-04-03 03:44:00,1820.99,1821.57,1820.17,1820.18,105.5773,2025-04-03 03:44:59.999,192257.305472,1145,44.4932,81025.179921,0
8865,2025-04-03 03:45:00,1820.18,1821.07,1820.17,1820.52,115.9752,2025-04-03 03:45:59.999,211158.083148,1472,53.5342,97466.978654,0
8866,2025-04-03 03:46:00,1820.53,1821.62,1820.52,1821.43,163.9762,2025-04-03 03:46:59.999,298598.918801,1099,113.7265,207086.955855,0
8867,2025-04-03 03:47:00,1821.43,1821.87,1820.96,1820.97,206.6549,2025-04-03 03:47:59.999,376362.16683,1194,155.2494,282742.561166,0
8868,2025-04-03 03:48:00,1820.97,1822.27,1820.97,1821.85,88.1454,2025-04-03 03:48:59.999,160579.321608,803,56.3619,102674.151484,0
8869,2025-04-03 03:49:00,1821.86,1822.02,1821.4,1821.54,140.7849,2025-04-03 03:49:59.999,256451.169895,554,57.8309,105339.72822,0
8870,2025-04-03 03:50:00,1821.55,1822.27,1820.81,1821.1,210.7326,2025-04-03 03:50:59.999,383839.868683,1302,117.8429,214656.411792,0
8871,2025-04-03 03:51:00,1821.11,1822.14,1821.11,1821.46,83.2913,2025-04-03 03:51:59.999,151716.414434,840,45.263,82443.07957,0
8872,2025-04-03 03:52:00,1821.45,1822.27,1821.26,1821.75,108.7062,2025-04-03 03:52:59.999,198032.236089,1183,76.4926,139348.560697,0
8873,2025-04-03 03:53:00,1821.71,1823.57,1821.7,1823.07,464.511,2025-04-03 03:53:59.999,846760.782857,1520,279.0315,508640.091389,0
8874,2025-04-03 03:54:00,1823.07,1824.71,1823.06,1824.1,190.2192,2025-04-03 03:54:59.999,346971.221063,918,93.0042,169628.959872,0
8875,2025-04-03 03:55:00,1824.1,1825.67,1824.1,1825.52,201.9656,2025-04-03 03:55:59.999,368641.395668,1027,171.4234,312886.948585,0
8876,2025-04-03 03:56:00,1825.53,1825.53,1824.6,1824.63,271.8985,2025-04-03 03:56:59.999,496196.395383,586,116.3435,212314.149527,0
8877,2025-04-03 03:57:00,1824.62,1825.48,1824.61,1825.48,221.0521,2025-04-03 03:57:59.999,403387.957374,564,177.8413,324542.384964,0
8878,2025-04-03 03:58:00,1825.47,1825.47,1823.7,1823.71,259.4563,2025-04-03 03:58:59.999,473503.356232,558,166.1207,303181.978271,0
8879,2025-04-03 03:59:00,1823.7,1824.46,1823.26,1824.46,280.6487,2025-04-03 03:59:59.999,511835.189193,932,197.3358,359895.11931,0
8880,2025-04-03 04:00:00,1824.47,1827.17,1824.01,1826.32,339.537,2025-04-03 04:00:59.999,619943.48596,1748,247.2353,451421.595683,0
8881,2025-04-03 04:01:00,1826.33,1827.2,1826.04,1826.83,175.8488,2025-04-03 04:01:59.999,321227.736194,1094,147.5255,269493.502533,0
8882,2025-04-03 04:02:00,1826.82,1828.73,1826.82,1827.1,353.766,2025-04-03 04:02:59.999,646619.794519,1254,280.7879,513235.771175,0
8883,2025-04-03 04:03:00,1827.1,1827.31,1825.58,1825.59,118.9093,2025-04-03 04:03:59.999,217186.576587,693,61.6174,112545.084694,0
8884,2025-04-03 04:04:00,1825.58,1825.59,1824.02,1824.02,102.9412,2025-04-03 04:04:59.999,187835.617611,490,7.4973,13681.336716,0
8885,2025-04-03 04:05:00,1824.01,1824.01,1822.78,1823.22,120.4967,2025-04-03 04:05:59.999,219699.064497,692,76.6976,139833.083164,0
8886,2025-04-03 04:06:00,1823.23,1823.47,1823.11,1823.46,118.6944,2025-04-03 04:06:59.999,216407.175734,314,96.1505,175305.317057,0
8887,2025-04-03 04:07:00,1823.47,1823.47,1822.82,1823.22,86.8273,2025-04-03 04:07:59.999,158300.74861,501,69.3626,126457.100046,0
8888,2025-04-03 04:08:00,1823.22,1825.52,1823.22,1824.93,325.0909,2025-04-03 04:08:59.999,593130.671644,1658,246.4112,449554.994969,0
8889,2025-04-03 04:09:00,1824.93,1826.01,1824.53,1825.98,162.334,2025-04-03 04:09:59.999,296285.360979,1330,118.4107,216126.170435,0
8890,2025-04-03 04:10:00,1825.98,1828.81,1825.98,1828.47,261.6263,2025-04-03 04:10:59.999,478039.439496,1188,240.2183,438924.996602,0
8891,2025-04-03 04:11:00,1828.47,1829.0,1828.46,1828.99,141.8373,2025-04-03 04:11:59.999,259379.244563,974,77.6607,142018.396346,0
8892,2025-04-03 04:12:00,1829.0,1830.48,1828.99,1829.54,269.2251,2025-04-03 04:12:59.999,492665.943963,1388,201.4263,368578.584276,0
8893,2025-04-03 04:13:00,1829.53,1829.7,1828.11,1828.45,203.8901,2025-04-03 04:13:59.999,372893.182729,903,39.0726,71456.723067,0
8894,2025-04-03 04:14:00,1828.44,1828.45,1826.57,1826.82,158.613,2025-04-03 04:14:59.999,289845.811359,831,46.5535,85064.324623,0
8895,2025-04-03 04:15:00,1826.83,1827.82,1826.82,1827.48,192.8463,2025-04-03 04:15:59.999,352413.495208,939,147.747,269990.02589,0
8896,2025-04-03 04:16:00,1827.47,1827.48,1825.73,1825.75,148.7039,2025-04-03 04:16:59.999,271600.896461,808,16.8729,30810.983299,0
8897,2025-04-03 04:17:00,1825.75,1825.83,1825.0,1825.0,68.0647,2025-04-03 04:17:59.999,124253.739667,658,38.116,69585.298114,0
8898,2025-04-03 04:18:00,1825.01,1826.69,1825.01,1826.47,188.2493,2025-04-03 04:18:59.999,343683.090474,1126,109.0225,199030.967391,0
8899,2025-04-03 04:19:00,1826.46,1826.47,1825.93,1826.29,93.7923,2025-04-03 04:19:59.999,171288.430071,553,43.2698,79019.285145,0
8900,2025-04-03 04:20:00,1826.28,1827.5,1826.28,1826.32,185.6907,2025-04-03 04:20:59.999,339209.115017,1149,123.698,225955.578122,0
8901,2025-04-03 04:21:00,1826.31,1826.78,1826.28,1826.77,54.1904,2025-04-03 04:21:59.999,98982.326528,380,32.5281,59413.415438,0
8902,2025-04-03 04:22:00,1826.78,1827.15,1826.35,1826.42,154.7562,2025-04-03 04:22:59.999,282684.737183,858,90.4095,165141.332559,0
8903,2025-04-03 04:23:00,1826.41,1826.41,1825.42,1826.29,213.4914,2025-04-03 04:23:59.999,389775.29351,1070,169.7234,309856.027926,0
8904,2025-04-03 04:24:00,1826.3,1827.17,1826.3,1826.64,139.7602,2025-04-03 04:24:59.999,255306.315261,870,58.0381,106011.999196,0
8905,2025-04-03 04:25:00,1826.64,1826.92,1825.5,1826.92,84.7448,2025-04-03 04:25:59.999,154757.123307,950,45.9293,83875.187552,0
8906,2025-04-03 04:26:00,1826.92,1826.92,1825.27,1825.28,95.6553,2025-04-03 04:26:59.999,174656.015288,584,31.893,58227.527168,0
8907,2025-04-03 04:27:00,1825.27,1825.44,1824.54,1824.55,201.8283,2025-04-03 04:27:59.999,368338.69316,766,64.413,117543.28919,0
8908,2025-04-03 04:28:00,1824.55,1825.0,1824.03,1824.77,254.6428,2025-04-03 04:28:59.999,464599.384701,1104,101.5934,185375.731613,0
8909,2025-04-03 04:29:00,1824.77,1825.28,1824.77,1824.89,91.1063,2025-04-03 04:29:59.999,166275.406662,644,52.6967,96173.923094,0
8910,2025-04-03 04:30:00,1824.9,1825.2,1823.99,1825.09,172.6845,2025-04-03 04:30:59.999,315105.031512,1554,83.607,152558.05472,0
8911,2025-04-03 04:31:00,1825.1,1827.38,1825.1,1826.81,309.9376,2025-04-03 04:31:59.999,565928.676794,1266,161.489,294893.533324,0
8912,2025-04-03 04:32:00,1826.8,1826.8,1825.82,1825.82,129.6885,2025-04-03 04:32:59.999,236828.398811,1121,75.3169,137533.806263,0
8913,2025-04-03 04:33:00,1825.83,1828.77,1825.82,1828.77,171.7829,2025-04-03 04:33:59.999,313887.094837,1298,138.5981,253242.358032,0
8914,2025-04-03 04:34:00,1828.77,1831.89,1828.77,1831.89,432.3862,2025-04-03 04:34:59.999,791642.732843,2230,371.72,680583.975193,0
8915,2025-04-03 04:35:00,1831.88,1831.89,1830.76,1831.15,160.0312,2025-04-03 04:35:59.999,293043.180087,1594,106.653,195290.288701,0
8916,2025-04-03 04:36:00,1831.14,1832.63,1830.64,1832.35,99.7508,2025-04-03 04:36:59.999,182710.268398,1573,70.0601,128328.087887,0
8917,2025-04-03 04:37:00,1832.35,1832.61,1830.56,1830.56,67.591,2025-04-03 04:37:59.999,123800.234998,1108,20.4964,37545.230544,0
8918,2025-04-03 04:38:00,1830.55,1831.59,1830.01,1830.01,252.793,2025-04-03 04:38:59.999,462880.089524,1427,63.3888,116057.207241,0
8919,2025-04-03 04:39:00,1830.01,1830.22,1829.11,1830.22,337.6254,2025-04-03 04:39:59.999,617753.29402,1278,99.4874,182010.612628,0
8920,2025-04-03 04:40:00,1830.22,1830.22,1829.67,1830.22,93.1333,2025-04-03 04:40:59.999,170444.701882,573,29.9297,54774.252454,0
8921,2025-04-03 04:41:00,1830.21,1833.3,1830.21,1832.16,965.5423,2025-04-03 04:41:59.999,1768949.895288,2191,553.9809,1014769.731929,0
8922,2025-04-03 04:42:00,1832.16,1833.03,1831.39,1832.8,403.1879,2025-04-03 04:42:59.999,738596.969781,1596,76.4242,140027.499594,0
8923,2025-04-03 04:43:00,1832.79,1842.62,1832.62,1841.5,4286.1073,2025-04-03 04:43:59.999,7875141.599605,7639,3235.5334,5944092.617831,0
8924,2025-04-03 04:44:00,1841.5,1842.52,1839.83,1842.19,1031.5383,2025-04-03 04:44:59.999,1899375.858241,4335,679.4524,1251074.923308,0
8925,2025-04-03 04:45:00,1842.18,1845.26,1841.0,1841.67,1094.7775,2025-04-03 04:45:59.999,2017644.301173,3374,666.0143,1227305.455199,0
8926,2025-04-03 04:46:00,1841.66,1841.66,1838.36,1838.37,599.4968,2025-04-03 04:46:59.999,1103132.967339,1898,159.7942,294004.136899,0
8927,2025-04-03 04:47:00,1838.36,1838.42,1837.88,1837.98,162.1436,2025-04-03 04:47:59.999,298038.018556,1088,65.0233,119525.259192,0
8928,2025-04-03 04:48:00,1837.98,1838.85,1837.68,1838.35,329.507,2025-04-03 04:48:59.999,605676.477793,1068,228.6118,420216.360622,0
8929,2025-04-03 04:49:00,1838.34,1838.65,1837.39,1838.64,277.9289,2025-04-03 04:49:59.999,510807.875057,1047,109.0599,200452.246705,0
8930,2025-04-03 04:50:00,1838.65,1839.62,1838.0,1838.0,106.3109,2025-04-03 04:50:59.999,195521.739486,935,35.6309,65530.28421,0
8931,2025-04-03 04:51:00,1838.0,1838.3,1837.54,1837.8,118.7936,2025-04-03 04:51:59.999,218313.665123,674,77.2064,141883.949202,0
8932,2025-04-03 04:52:00,1837.79,1839.81,1837.79,1839.8,142.9329,2025-04-03 04:52:59.999,262878.778453,1149,100.6813,185153.426252,0
8933,2025-04-03 04:53:00,1839.81,1839.81,1838.35,1838.35,122.0486,2025-04-03 04:53:59.999,224458.119082,912,64.9188,119380.917862,0
8934,2025-04-03 04:54:00,1838.35,1838.76,1837.89,1837.92,145.0607,2025-04-03 04:54:59.999,266666.221128,671,118.2563,217390.835988,0
8935,2025-04-03 04:55:00,1837.91,1837.91,1836.39,1836.39,97.0966,2025-04-03 04:55:59.999,178370.719986,723,46.8555,86064.962946,0
8936,2025-04-03 04:56:00,1836.39,1837.07,1835.97,1836.8,204.955,2025-04-03 04:56:59.999,376418.09558,761,126.3312,232010.473764,0
8937,2025-04-03 04:57:00,1836.8,1837.0,1836.41,1836.42,173.2678,2025-04-03 04:57:59.999,318206.766688,523,67.5827,124113.18599,0
8938,2025-04-03 04:58:00,1836.42,1836.79,1835.21,1835.21,105.2777,2025-04-03 04:58:59.999,193318.236986,604,71.7414,131744.691254,0
8939,2025-04-03 04:59:00,1835.21,1835.61,1834.53,1835.38,406.7479,2025-04-03 04:59:59.999,746400.566683,1114,310.9213,570564.929978,0
8940,2025-04-03 05:00:00,1835.38,1836.72,1835.17,1836.72,184.2016,2025-04-03 05:00:59.999,338151.225935,1022,123.8977,227454.481698,0
8941,2025-04-03 05:01:00,1836.71,1836.97,1835.6,1835.9,166.8732,2025-04-03 05:01:59.999,306432.248239,4526,73.3049,134605.397145,0
8942,2025-04-03 05:02:00,1835.89,1838.35,1835.68,1837.51,267.0791,2025-04-03 05:02:59.999,490665.436717,1796,195.9667,359994.076131,0
8943,2025-04-03 05:03:00,1837.51,1837.51,1836.01,1837.26,262.1693,2025-04-03 05:03:59.999,481525.714425,1114,202.5104,371931.980467,0
8944,2025-04-03 05:04:00,1837.21,1839.27,1837.2,1838.1,226.8253,2025-04-03 05:04:59.999,416941.37004,1041,174.0263,319861.596854,0
8945,2025-04-03 05:05:00,1838.11,1839.52,1837.67,1839.0,133.2539,2025-04-03 05:05:59.999,245015.066722,1126,99.4844,182913.893269,0
8946,2025-04-03 05:06:00,1838.99,1840.4,1838.86,1839.37,180.69,2025-04-03 05:06:59.999,332428.183293,1187,99.1164,182338.860186,0
8947,2025-04-03 05:07:00,1839.36,1839.36,1837.49,1837.72,143.194,2025-04-03 05:07:59.999,263203.014514,889,95.3986,175326.824914,0
8948,2025-04-03 05:08:00,1837.71,1837.84,1837.13,1837.44,82.9851,2025-04-03 05:08:59.999,152493.834486,685,54.1505,99507.136019,0
8949,2025-04-03 05:09:00,1837.44,1837.44,1835.9,1836.63,211.6737,2025-04-03 05:09:59.999,388707.725872,1010,122.678,225253.794941,0
8950,2025-04-03 05:10:00,1836.63,1836.63,1835.93,1835.93,111.0812,2025-04-03 05:10:59.999,203983.557926,558,17.9504,32961.791343,0
8951,2025-04-03 05:11:00,1835.92,1835.97,1835.0,1835.5,91.7039,2025-04-03 05:11:59.999,168308.723504,715,55.1616,101237.824864,0
8952,2025-04-03 05:12:00,1835.5,1836.66,1835.49,1836.65,147.6786,2025-04-03 05:12:59.999,271174.157363,717,68.0348,124921.797693,0
8953,2025-04-03 05:13:00,1836.66,1837.02,1835.6,1835.61,112.5744,2025-04-03 05:13:59.999,206723.721022,744,45.5929,83733.52055,0
8954,2025-04-03 05:14:00,1835.61,1836.32,1835.6,1836.05,79.3188,2025-04-03 05:14:59.999,145611.410053,482,63.4525,116482.637181,0
8955,2025-04-03 05:15:00,1836.05,1836.23,1835.13,1836.22,149.0308,2025-04-03 05:15:59.999,273605.752781,963,96.3455,176883.203262,0
8956,2025-04-03 05:16:00,1836.23,1836.23,1834.49,1834.59,225.1774,2025-04-03 05:16:59.999,413280.726362,1171,35.3494,64884.842214,0
8957,2025-04-03 05:17:00,1834.59,1834.68,1834.06,1834.5,191.1674,2025-04-03 05:17:59.999,350686.585191,1033,51.6975,94829.149928,0
8958,2025-04-03 05:18:00,1834.51,1835.43,1834.39,1835.42,156.0841,2025-04-03 05:18:59.999,286361.750521,533,111.8813,205267.684439,0
8959,2025-04-03 05:19:00,1835.43,1835.6,1834.52,1834.52,106.7446,2025-04-03 05:19:59.999,195893.763207,604,26.5184,48670.34498,0
8960,2025-04-03 05:20:00,1834.51,1835.18,1834.19,1834.19,101.8063,2025-04-03 05:20:59.999,186781.785437,670,45.4212,83338.044261,0
8961,2025-04-03 05:21:00,1834.18,1834.8,1833.74,1834.54,75.9755,2025-04-03 05:21:59.999,139354.813064,756,37.1793,68195.595651,0
8962,2025-04-03 05:22:00,1834.54,1834.55,1832.8,1832.82,155.4454,2025-04-03 05:22:59.999,284973.594686,735,40.7133,74644.528117,0
8963,2025-04-03 05:23:00,1832.82,1833.14,1832.81,1832.85,147.3507,2025-04-03 05:23:59.999,270103.136047,604,82.6218,151449.987355,0
8964,2025-04-03 05:24:00,1832.86,1832.86,1831.41,1831.56,145.361,2025-04-03 05:24:59.999,266315.467661,885,32.1348,58861.712139,0
8965,2025-04-03 05:25:00,1831.56,1832.84,1831.2,1832.61,272.6999,2025-04-03 05:25:59.999,499481.506934,1122,209.6964,384078.075882,0
8966,2025-04-03 05:26:00,1832.62,1832.62,1831.58,1832.31,152.7945,2025-04-03 05:26:59.999,279925.722991,827,68.5445,125562.317282,0
8967,2025-04-03 05:27:00,1832.31,1832.58,1831.71,1832.58,140.5776,2025-04-03 05:27:59.999,257567.945457,624,34.2406,62737.345319,0
8968,2025-04-03 05:28:00,1832.57,1834.74,1832.57,1834.07,185.8916,2025-04-03 05:28:59.999,340895.386892,1150,115.8681,212459.894962,0
8969,2025-04-03 05:29:00,1834.06,1834.23,1833.54,1833.54,67.5665,2025-04-03 05:29:59.999,123912.806948,245,22.8059,41821.472324,0
8970,2025-04-03 05:30:00,1833.54,1833.75,1831.3,1831.31,406.4776,2025-04-03 05:30:59.999,744887.123376,1046,51.8575,95053.759223,0
8971,2025-04-03 05:31:00,1831.3,1832.27,1831.3,1831.6,226.2739,2025-04-03 05:31:59.999,414478.927843,671,101.269,185495.049806,0
8972,2025-04-03 05:32:00,1831.59,1831.6,1830.84,1830.89,144.7998,2025-04-03 05:32:59.999,265150.778329,790,48.315,88472.06492,0
8973,2025-04-03 05:33:00,1830.89,1831.36,1830.26,1830.62,219.2383,2025-04-03 05:33:59.999,401383.911584,812,112.3573,205702.916353,0
8974,2025-04-03 05:34:00,1830.61,1830.61,1827.41,1827.42,1242.1363,2025-04-03 05:34:59.999,2271352.513051,2511,285.635,522190.30796,0
8975,2025-04-03 05:35:00,1827.43,1828.34,1827.4,1827.49,204.1491,2025-04-03 05:35:59.999,373181.268428,876,52.2669,95535.743797,0
8976,2025-04-03 05:36:00,1827.49,1827.62,1826.89,1826.9,134.1351,2025-04-03 05:36:59.999,245126.594367,541,51.1044,93390.516903,0
8977,2025-04-03 05:37:00,1826.9,1827.75,1826.89,1827.74,127.057,2025-04-03 05:37:59.999,232158.652688,430,92.2214,168509.777975,0
8978,2025-04-03 05:38:00,1827.75,1828.44,1827.61,1828.37,107.6186,2025-04-03 05:38:59.999,196737.621998,622,58.0942,106194.267811,0
8979,2025-04-03 05:39:00,1828.37,1828.38,1827.49,1828.33,89.5642,2025-04-03 05:39:59.999,163727.254192,514,45.7448,83622.648918,0
8980,2025-04-03 05:40:00,1828.32,1829.27,1827.91,1829.06,170.7568,2025-04-03 05:40:59.999,312258.036257,891,118.9112,217445.826343,0
8981,2025-04-03 05:41:00,1829.05,1830.11,1829.04,1829.7,146.0824,2025-04-03 05:41:59.999,267263.083717,754,102.4341,187401.753441,0
8982,2025-04-03 05:42:00,1829.7,1829.7,1828.87,1828.87,26.471,2025-04-03 05:42:59.999,48419.193039,242,7.5579,13823.877238,0
8983,2025-04-03 05:43:00,1828.88,1829.06,1828.87,1829.06,79.1563,2025-04-03 05:43:59.999,144780.828362,195,67.2747,123049.038956,0
8984,2025-04-03 05:44:00,1829.06,1829.82,1829.01,1829.7,91.6854,2025-04-03 05:44:59.999,167721.896228,457,64.0141,117094.55249,0
8985,2025-04-03 05:45:00,1829.7,1829.7,1827.63,1828.14,181.0094,2025-04-03 05:45:59.999,330947.626218,743,103.1765,188632.210545,0
8986,2025-04-03 05:46:00,1828.14,1828.83,1827.33,1827.33,202.9563,2025-04-03 05:46:59.999,371073.012659,871,60.6942,110974.998811,0
8987,2025-04-03 05:47:00,1827.33,1827.33,1826.0,1826.44,174.7068,2025-04-03 05:47:59.999,319100.793765,674,49.8931,91117.12198,0
8988,2025-04-03 05:48:00,1826.44,1826.44,1824.72,1824.92,128.7815,2025-04-03 05:48:59.999,235070.053058,608,45.8758,83719.129624,0
8989,2025-04-03 05:49:00,1824.91,1826.2,1824.74,1826.2,128.6843,2025-04-03 05:49:59.999,234893.892874,756,63.139,115263.57628,0
8990,2025-04-03 05:50:00,1826.2,1827.16,1825.49,1825.49,531.7778,2025-04-03 05:50:59.999,971291.565421,1274,113.2131,206750.789807,0
8991,2025-04-03 05:51:00,1825.5,1825.84,1825.0,1825.27,186.3986,2025-04-03 05:51:59.999,340257.665799,550,18.5087,33788.925236,0
8992,2025-04-03 05:52:00,1825.27,1825.84,1825.09,1825.12,254.0317,2025-04-03 05:52:59.999,463685.262696,399,90.7967,165727.680036,0
8993,2025-04-03 05:53:00,1825.13,1825.27,1824.78,1824.78,143.3183,2025-04-03 05:53:59.999,261578.132116,398,69.4333,126726.204532,0
8994,2025-04-03 05:54:00,1824.78,1824.84,1823.04,1823.05,476.0499,2025-04-03 05:54:59.999,868225.833317,1567,135.7965,247656.952573,0
8995,2025-04-03 05:55:00,1823.06,1824.06,1822.8,1823.41,292.3907,2025-04-03 05:55:59.999,533161.434097,1271,144.5322,263545.575793,0
8996,2025-04-03 05:56:00,1823.41,1823.41,1822.45,1823.0,236.6839,2025-04-03 05:56:59.999,431440.318024,846,176.3701,321495.814797,0
8997,2025-04-03 05:57:00,1822.99,1823.0,1822.01,1822.01,166.79,2025-04-03 05:57:59.999,303976.83864,1021,48.5459,88465.656604,0
8998,2025-04-03 05:58:00,1822.02,1823.8,1822.02,1823.55,291.9212,2025-04-03 05:58:59.999,532177.138229,1324,224.3206,408906.476237,0
8999,2025-04-03 05:59:00,1823.55,1823.55,1821.14,1821.7,354.8334,2025-04-03 05:59:59.999,646453.27025,1831,112.7192,205325.74567,0
9000,2025-04-03 06:00:00,1821.71,1822.63,1820.47,1822.63,386.9964,2025-04-03 06:00:59.999,704850.05507,1872,115.5553,210504.51456,0
9001,2025-04-03 06:01:00,1822.64,1824.0,1822.64,1824.0,370.6053,2025-04-03 06:01:59.999,675761.359147,1132,66.2997,120886.989283,0
9002,2025-04-03 06:02:00,1824.0,1824.54,1823.34,1823.67,230.6479,2025-04-03 06:02:59.999,420705.182983,1031,65.8262,120065.94642,0
9003,2025-04-03 06:03:00,1823.68,1824.92,1823.61,1823.63,237.81,2025-04-03 06:03:59.999,433796.896008,1039,126.6282,230986.616632,0
9004,2025-04-03 06:04:00,1823.62,1825.6,1823.48,1825.32,148.2352,2025-04-03 06:04:59.999,270465.332859,1089,100.0529,182564.663807,0
9005,2025-04-03 06:05:00,1825.32,1825.32,1823.85,1823.85,205.9543,2025-04-03 06:05:59.999,375793.805931,1060,114.9891,209789.823692,0
9006,2025-04-03 06:06:00,1823.82,1824.82,1823.35,1824.79,469.1765,2025-04-03 06:06:59.999,856016.949492,1096,150.7856,275037.218528,0
9007,2025-04-03 06:07:00,1824.78,1824.78,1824.27,1824.66,133.4884,2025-04-03 06:07:59.999,243570.808778,747,33.5232,61161.727329,0
9008,2025-04-03 06:08:00,1824.65,1825.38,1824.4,1825.0,130.1601,2025-04-03 06:08:59.999,237534.557176,676,83.7147,152766.702076,0
9009,2025-04-03 06:09:00,1825.0,1825.2,1824.41,1824.42,192.9345,2025-04-03 06:09:59.999,352100.285387,502,165.5472,302125.88952,0
9010,2025-04-03 06:10:00,1824.42,1824.42,1823.54,1823.55,94.6795,2025-04-03 06:10:59.999,172690.334367,979,28.4192,51832.497581,0
9011,2025-04-03 06:11:00,1823.54,1823.54,1822.12,1822.12,168.479,2025-04-03 06:11:59.999,307073.726513,945,72.7512,132590.75651,0
9012,2025-04-03 06:12:00,1822.12,1823.03,1821.45,1822.69,192.8337,2025-04-03 06:12:59.999,351403.533771,937,116.1722,211722.863729,0
9013,2025-04-03 06:13:00,1822.68,1824.28,1822.68,1824.17,188.9413,2025-04-03 06:13:59.999,344525.409939,1096,155.5737,283663.556007,0
9014,2025-04-03 06:14:00,1824.16,1824.18,1823.55,1824.1,59.1049,2025-04-03 06:14:59.999,107795.053677,566,26.2406,47856.299383,0
9015,2025-04-03 06:15:00,1824.1,1824.1,1822.93,1822.93,68.2056,2025-04-03 06:15:59.999,124367.434909,599,30.8392,56230.645871,0
9016,2025-04-03 06:16:00,1822.93,1823.43,1821.99,1821.99,149.4569,2025-04-03 06:16:59.999,272424.728211,815,66.7748,121706.635533,0
9017,2025-04-03 06:17:00,1822.0,1822.0,1820.68,1820.69,140.8313,2025-04-03 06:17:59.999,256514.01616,695,37.5699,68420.569529,0
9018,2025-04-03 06:18:00,1820.69,1822.89,1820.69,1822.89,145.1068,2025-04-03 06:18:59.999,264332.495401,920,120.5168,219535.817357,0
9019,2025-04-03 06:19:00,1822.92,1824.06,1822.75,1823.8,166.2046,2025-04-03 06:19:59.999,303112.452662,662,126.0295,229847.334989,0
9020,2025-04-03 06:20:00,1823.81,1823.98,1822.26,1822.44,413.5832,2025-04-03 06:20:59.999,754029.349127,1285,228.2869,416165.236393,0
9021,2025-04-03 06:21:00,1822.44,1824.96,1822.44,1824.96,379.0688,2025-04-03 06:21:59.999,691453.267603,1168,274.9002,501449.260216,0
9022,2025-04-03 06:22:00,1824.96,1827.71,1824.95,1826.69,356.4254,2025-04-03 06:22:59.999,651049.281285,1484,264.3998,482897.060873,0
9023,2025-04-03 06:23:00,1826.7,1827.77,1826.4,1827.12,297.704,2025-04-03 06:23:59.999,543960.560793,2245,83.9668,153398.70059,0
9024,2025-04-03 06:24:00,1827.12,1827.13,1826.36,1826.55,108.5564,2025-04-03 06:24:59.999,198315.010562,802,26.1276,47725.300248,0
9025,2025-04-03 06:25:00,1826.54,1826.59,1825.07,1826.0,170.9618,2025-04-03 06:25:59.999,312121.826754,1030,79.583,145288.257573,0
9026,2025-04-03 06:26:00,1826.01,1826.01,1825.6,1825.82,67.0617,2025-04-03 06:26:59.999,122446.841267,327,21.3529,38986.625202,0
9027,2025-04-03 06:27:00,1825.83,1825.83,1825.33,1825.7,84.1793,2025-04-03 06:27:59.999,153676.075707,534,30.7288,56094.156669,0
9028,2025-04-03 06:28:00,1825.69,1827.26,1825.69,1826.6,233.0288,2025-04-03 06:28:59.999,425637.397512,830,158.3134,289139.582766,0
9029,2025-04-03 06:29:00,1826.6,1826.61,1826.09,1826.54,154.5591,2025-04-03 06:29:59.999,282279.349689,909,109.8435,200608.518377,0
9030,2025-04-03 06:30:00,1826.54,1827.7,1826.54,1826.83,139.1283,2025-04-03 06:30:59.999,254218.927537,868,86.743,158487.055005,0
9031,2025-04-03 06:31:00,1826.84,1826.84,1823.82,1823.83,181.3795,2025-04-03 06:31:59.999,331038.434601,958,30.4732,55610.248663,0
9032,2025-04-03 06:32:00,1823.83,1824.13,1823.12,1823.26,242.3762,2025-04-03 06:32:59.999,442014.539095,725,94.6044,172524.35202,0
9033,2025-04-03 06:33:00,1823.26,1823.33,1822.88,1823.12,140.969,2025-04-03 06:33:59.999,256999.465139,700,69.9826,127581.170265,0
9034,2025-04-03 06:34:00,1823.12,1824.67,1822.06,1824.28,706.6042,2025-04-03 06:34:59.999,1288787.025989,1534,558.4362,1018599.802619,0
9035,2025-04-03 06:35:00,1824.29,1824.29,1821.3,1821.58,453.0058,2025-04-03 06:35:59.999,825828.307791,1036,55.643,101421.581532,0
9036,2025-04-03 06:36:00,1821.57,1823.73,1821.57,1823.73,231.0562,2025-04-03 06:36:59.999,421054.300522,936,210.1198,382902.627369,0
9037,2025-04-03 06:37:00,1823.73,1824.79,1823.73,1824.45,128.2994,2025-04-03 06:37:59.999,234068.992339,695,49.476,90257.8167,0
9038,2025-04-03 06:38:00,1824.45,1824.45,1823.19,1823.48,120.7312,2025-04-03 06:38:59.999,220205.735002,982,46.8978,85536.080092,0
9039,2025-04-03 06:39:00,1823.48,1823.7,1822.19,1822.83,254.6113,2025-04-03 06:39:59.999,464062.305983,1149,132.3171,241148.210281,0
9040,2025-04-03 06:40:00,1822.83,1824.95,1822.83,1823.08,222.6372,2025-04-03 06:40:59.999,406100.834211,1808,90.6002,165228.410082,0
9041,2025-04-03 06:41:00,1823.09,1823.6,1822.65,1822.92,98.417,2025-04-03 06:41:59.999,179420.096119,694,52.8041,96255.76572,0
9042,2025-04-03 06:42:00,1822.92,1823.8,1822.42,1823.19,154.5597,2025-04-03 06:42:59.999,281799.355207,912,87.8632,160188.645498,0
9043,2025-04-03 06:43:00,1823.16,1824.59,1823.16,1823.86,116.971,2025-04-03 06:43:59.999,213351.535222,706,47.2143,86105.683232,0
9044,2025-04-03 06:44:00,1823.85,1824.2,1823.02,1823.49,76.3807,2025-04-03 06:44:59.999,139278.900106,566,20.9708,38238.017247,0
9045,2025-04-03 06:45:00,1823.48,1823.77,1821.45,1821.45,273.2039,2025-04-03 06:45:59.999,497992.32661,1177,101.6024,185223.61122,0
9046,2025-04-03 06:46:00,1821.45,1822.99,1821.45,1821.97,125.044,2025-04-03 06:46:59.999,227860.024213,946,76.0065,138479.1855,0
9047,2025-04-03 06:47:00,1821.97,1821.97,1821.07,1821.48,160.6761,2025-04-03 06:47:59.999,292658.913579,649,68.8431,125389.79434,0
9048,2025-04-03 06:48:00,1821.48,1822.97,1821.47,1822.56,218.4172,2025-04-03 06:48:59.999,398057.029752,938,127.9292,233132.796884,0
9049,2025-04-03 06:49:00,1822.55,1826.28,1822.55,1825.94,552.2948,2025-04-03 06:49:59.999,1007726.896552,1453,452.3904,825469.306635,0
9050,2025-04-03 06:50:00,1825.95,1826.64,1824.5,1824.73,279.3246,2025-04-03 06:50:59.999,509867.916613,1211,82.4504,150527.050906,0
9051,2025-04-03 06:51:00,1824.73,1825.46,1824.71,1824.71,153.6535,2025-04-03 06:51:59.999,280445.170508,798,55.862,101949.893492,0
9052,2025-04-03 06:52:00,1824.71,1824.72,1823.41,1823.53,342.0808,2025-04-03 06:52:59.999,623909.916597,841,108.3198,197567.097051,0
9053,2025-04-03 06:53:00,1823.53,1823.55,1822.58,1822.83,255.2771,2025-04-03 06:53:59.999,465380.294835,792,110.5265,201485.440113,0
9054,2025-04-03 06:54:00,1822.84,1822.89,1822.21,1822.88,103.3951,2025-04-03 06:54:59.999,188446.730304,636,63.9711,116591.272957,0
9055,2025-04-03 06:55:00,1822.89,1822.89,1818.48,1818.49,362.8691,2025-04-03 06:55:59.999,660648.312126,1769,40.7672,74189.629896,0
9056,2025-04-03 06:56:00,1818.48,1818.99,1816.88,1817.44,746.4803,2025-04-03 06:56:59.999,1357083.275189,2337,193.5802,351889.273479,0
9057,2025-04-03 06:57:00,1817.45,1817.98,1814.1,1815.48,870.4005,2025-04-03 06:57:59.999,1580290.235262,3812,314.3437,570689.559116,0
9058,2025-04-03 06:58:00,1815.38,1816.24,1814.97,1815.67,186.5662,2025-04-03 06:58:59.999,338728.565008,1339,69.3485,125907.2822,0
9059,2025-04-03 06:59:00,1815.67,1817.42,1815.67,1817.28,154.5104,2025-04-03 06:59:59.999,280697.46252,900,71.1182,129190.683826,0
9060,2025-04-03 07:00:00,1817.28,1817.99,1816.07,1817.06,360.7557,2025-04-03 07:00:59.999,655588.529114,2026,132.7489,241211.908936,0
9061,2025-04-03 07:01:00,1817.06,1817.94,1816.3,1817.65,219.8751,2025-04-03 07:01:59.999,399593.86586,1551,65.6664,119329.083932,0
9062,2025-04-03 07:02:00,1817.66,1819.69,1816.93,1818.83,212.3664,2025-04-03 07:02:59.999,386196.278611,1503,113.4153,206255.383341,0
9063,2025-04-03 07:03:00,1818.85,1819.3,1818.38,1818.84,162.0268,2025-04-03 07:03:59.999,294703.013395,1242,65.168,118525.276234,0
9064,2025-04-03 07:04:00,1818.84,1820.78,1818.6,1819.36,112.9444,2025-04-03 07:04:59.999,205552.420706,1052,32.0631,58352.272786,0
9065,2025-04-03 07:05:00,1819.36,1820.16,1818.01,1819.72,220.5653,2025-04-03 07:05:59.999,401205.250534,1571,122.661,223123.000742,0
9066,2025-04-03 07:06:00,1819.72,1819.72,1818.24,1819.57,108.5936,2025-04-03 07:06:59.999,197535.431579,1151,49.9038,90767.131272,0
9067,2025-04-03 07:07:00,1819.57,1820.87,1819.34,1820.82,251.5241,2025-04-03 07:07:59.999,457791.897325,1728,114.7654,208896.469431,0
9068,2025-04-03 07:08:00,1820.82,1822.18,1820.43,1821.0,224.2607,2025-04-03 07:08:59.999,408426.746502,1303,112.3002,204495.726172,0
9069,2025-04-03 07:09:00,1820.99,1821.0,1819.96,1820.54,145.5876,2025-04-03 07:09:59.999,265046.348368,871,53.1593,96769.64696,0
9070,2025-04-03 07:10:00,1820.54,1820.54,1817.61,1817.61,195.3615,2025-04-03 07:10:59.999,355490.95569,1443,50.116,91196.151614,0
9071,2025-04-03 07:11:00,1817.61,1817.61,1811.62,1812.92,1487.3396,2025-04-03 07:11:59.999,2698538.256791,4903,480.0084,870533.790995,0
9072,2025-04-03 07:12:00,1812.92,1815.12,1812.91,1814.18,214.5316,2025-04-03 07:12:59.999,389175.231675,1618,89.3476,162071.719096,0
9073,2025-04-03 07:13:00,1814.18,1815.08,1813.94,1814.85,390.4895,2025-04-03 07:13:59.999,708543.943655,1441,195.0039,353780.466403,0
9074,2025-04-03 07:14:00,1814.85,1814.85,1813.07,1813.08,290.4757,2025-04-03 07:14:59.999,526816.262145,1209,180.62,327563.313149,0
9075,2025-04-03 07:15:00,1813.07,1815.67,1812.89,1815.38,213.5139,2025-04-03 07:15:59.999,387460.567995,1662,113.9958,206857.454697,0
9076,2025-04-03 07:16:00,1815.37,1815.93,1814.84,1814.96,308.6948,2025-04-03 07:16:59.999,560405.167283,1451,163.51,296808.698637,0
9077,2025-04-03 07:17:00,1814.95,1814.95,1810.76,1810.77,268.6384,2025-04-03 07:17:59.999,487001.51828,1773,55.5504,100744.754501,0
9078,2025-04-03 07:18:00,1810.76,1811.19,1807.27,1810.2,1233.6093,2025-04-03 07:18:59.999,2231777.163744,3943,574.5873,1039450.493545,0
9079,2025-04-03 07:19:00,1810.21,1810.49,1807.59,1808.65,273.1041,2025-04-03 07:19:59.999,493905.309436,2188,143.9316,260282.008256,0
9080,2025-04-03 07:20:00,1808.64,1809.16,1807.13,1809.02,679.8491,2025-04-03 07:20:59.999,1229403.881347,2545,402.4196,727715.864965,0
9081,2025-04-03 07:21:00,1809.01,1812.86,1808.67,1812.85,447.1508,2025-04-03 07:21:59.999,809871.172658,1779,321.9214,583112.686069,0
9082,2025-04-03 07:22:00,1812.85,1813.0,1810.92,1811.65,278.6773,2025-04-03 07:22:59.999,504977.055201,1404,167.8108,304079.673627,0
9083,2025-04-03 07:23:00,1811.65,1814.69,1811.34,1814.2,600.1365,2025-04-03 07:23:59.999,1088455.093869,1696,457.1242,829117.623735,0
9084,2025-04-03 07:24:00,1814.2,1814.2,1812.7,1813.6,219.3715,2025-04-03 07:24:59.999,397780.091426,1175,121.0762,219528.083424,0
9085,2025-04-03 07:25:00,1813.59,1817.88,1813.59,1816.82,343.1247,2025-04-03 07:25:59.999,623332.998586,2115,241.8903,439389.344187,0
9086,2025-04-03 07:26:00,1816.81,1820.14,1816.24,1819.72,592.5945,2025-04-03 07:26:59.999,1077499.959215,2096,440.3862,800776.478762,0
9087,2025-04-03 07:27:00,1819.73,1821.49,1818.24,1818.33,672.995,2025-04-03 07:27:59.999,1224897.685208,2067,547.0184,995599.303174,0
9088,2025-04-03 07:28:00,1818.33,1818.94,1817.88,1818.6,274.6208,2025-04-03 07:28:59.999,499359.845846,1553,150.9333,274435.665369,0
9089,2025-04-03 07:29:00,1818.59,1820.95,1818.26,1819.95,182.4471,2025-04-03 07:29:59.999,331987.492502,1774,118.7048,215992.258752,0
9090,2025-04-03 07:30:00,1819.96,1820.14,1818.24,1818.25,465.8064,2025-04-03 07:30:59.999,847196.644763,1309,376.6099,684921.783332,0
9091,2025-04-03 07:31:00,1818.25,1819.97,1817.8,1818.92,647.8642,2025-04-03 07:31:59.999,1178209.269743,2287,506.0807,920293.025902,0
9092,2025-04-03 07:32:00,1818.93,1820.26,1818.72,1820.21,121.792,2025-04-03 07:32:59.999,221612.770737,1318,63.2746,115130.721441,0
9093,2025-04-03 07:33:00,1820.21,1820.54,1816.6,1817.81,224.9647,2025-04-03 07:33:59.999,409058.744464,1876,113.6758,206659.278245,0
9094,2025-04-03 07:34:00,1817.81,1818.46,1816.64,1816.77,412.6358,2025-04-03 07:34:59.999,750002.026092,1677,208.0901,378249.367126,0
9095,2025-04-03 07:35:00,1816.77,1817.22,1815.22,1815.56,155.6175,2025-04-03 07:35:59.999,282652.700482,1636,67.4068,122418.19379,0
9096,2025-04-03 07:36:00,1815.57,1816.47,1814.29,1814.58,170.7453,2025-04-03 07:36:59.999,309985.081002,1468,93.3243,169436.083705,0
9097,2025-04-03 07:37:00,1814.59,1816.07,1814.47,1815.57,134.7019,2025-04-03 07:37:59.999,244521.830175,1412,72.9291,132386.781139,0
9098,2025-04-03 07:38:00,1815.57,1815.97,1813.21,1813.22,228.2134,2025-04-03 07:38:59.999,414019.661532,1855,108.7954,197336.262097,0
9099,2025-04-03 07:39:00,1813.22,1813.22,1812.16,1812.77,123.7647,2025-04-03 07:39:59.999,224351.845433,1075,47.1453,85462.404393,0
9100,2025-04-03 07:40:00,1812.77,1813.52,1812.55,1813.27,181.9286,2025-04-03 07:40:59.999,329850.639899,1380,115.5964,209580.667354,0
9101,2025-04-03 07:41:00,1813.28,1813.83,1812.5,1812.63,99.331,2025-04-03 07:41:59.999,180089.596548,1011,44.5836,80823.674844,0
9102,2025-04-03 07:42:00,1812.63,1812.63,1809.06,1809.78,1272.1386,2025-04-03 07:42:59.999,2303130.632936,3640,269.6021,487904.262329,0
9103,2025-04-03 07:43:00,1809.78,1811.78,1809.78,1811.39,311.1199,2025-04-03 07:43:59.999,563505.18977,1692,149.1264,270054.346413,0
9104,2025-04-03 07:44:00,1811.4,1811.91,1810.53,1811.91,119.4692,2025-04-03 07:44:59.999,216380.077293,1403,54.9414,99499.114382,0
9105,2025-04-03 07:45:00,1811.91,1812.57,1810.51,1811.3,286.2965,2025-04-03 07:45:59.999,518680.383618,1598,77.5076,140398.1926,0
9106,2025-04-03 07:46:00,1811.3,1812.52,1811.15,1811.92,192.3466,2025-04-03 07:46:59.999,348499.73929,1451,102.8628,186351.680157,0
9107,2025-04-03 07:47:00,1811.93,1812.86,1811.51,1812.67,131.5664,2025-04-03 07:47:59.999,238418.882771,1088,96.3397,174572.757521,0
9108,2025-04-03 07:48:00,1812.68,1815.0,1812.45,1814.47,455.7761,2025-04-03 07:48:59.999,826685.166509,1474,351.2593,637061.198226,0
9109,2025-04-03 07:49:00,1814.47,1814.47,1812.21,1812.23,129.1334,2025-04-03 07:49:59.999,234153.68949,904,37.0732,67220.151543,0
9110,2025-04-03 07:50:00,1812.24,1812.41,1810.17,1810.17,156.0129,2025-04-03 07:50:59.999,282631.371571,749,60.4743,109558.153375,0
9111,2025-04-03 07:51:00,1810.17,1811.0,1809.39,1811.0,147.4906,2025-04-03 07:51:59.999,266967.155375,989,69.8175,126368.420094,0
9112,2025-04-03 07:52:00,1811.0,1811.21,1808.63,1809.39,253.1567,2025-04-03 07:52:59.999,458134.722894,1185,79.7005,144195.428234,0
9113,2025-04-03 07:53:00,1809.39,1811.93,1809.26,1811.54,182.097,2025-04-03 07:53:59.999,329723.988121,1295,77.2695,139905.894944,0
9114,2025-04-03 07:54:00,1811.54,1813.95,1811.53,1813.94,183.6335,2025-04-03 07:54:59.999,332942.126923,1037,110.8222,200901.456677,0
9115,2025-04-03 07:55:00,1813.94,1815.85,1813.94,1815.37,208.1988,2025-04-03 07:55:59.999,377942.931038,1289,126.7739,230115.926683,0
9116,2025-04-03 07:56:00,1815.37,1816.15,1815.36,1815.9,150.3501,2025-04-03 07:56:59.999,273004.561332,891,109.1948,198268.563471,0
9117,2025-04-03 07:57:00,1815.91,1816.34,1815.22,1816.23,392.5997,2025-04-03 07:57:59.999,712808.141699,1003,197.6098,358791.396976,0
9118,2025-04-03 07:58:00,1816.24,1817.24,1816.24,1816.51,185.2478,2025-04-03 07:58:59.999,336522.731634,950,117.3223,213124.078753,0
9119,2025-04-03 07:59:00,1816.51,1817.01,1815.22,1815.31,119.7555,2025-04-03 07:59:59.999,217482.562805,788,65.2037,118404.562588,0
9120,2025-04-03 08:00:00,1815.31,1816.24,1814.85,1816.24,173.8368,2025-04-03 08:00:59.999,315560.264999,1337,113.6567,206303.009148,0
9121,2025-04-03 08:01:00,1816.24,1818.21,1816.23,1817.67,328.3672,2025-04-03 08:01:59.999,596741.514275,1712,229.8441,417679.121359,0
9122,2025-04-03 08:02:00,1817.67,1819.24,1817.44,1819.12,183.0444,2025-04-03 08:02:59.999,332903.942635,1573,104.2665,189632.446725,0
9123,2025-04-03 08:03:00,1819.12,1823.83,1819.11,1821.07,844.2837,2025-04-03 08:03:59.999,1538030.19056,3310,578.2437,1053258.282639,0
9124,2025-04-03 08:04:00,1821.08,1823.69,1819.91,1819.91,589.1489,2025-04-03 08:04:59.999,1073372.224225,2262,423.7991,772087.217713,0
9125,2025-04-03 08:05:00,1819.91,1820.16,1818.03,1818.7,360.5845,2025-04-03 08:05:59.999,655987.357521,1331,201.3809,366397.208279,0
9126,2025-04-03 08:06:00,1818.64,1819.15,1816.66,1816.66,331.5578,2025-04-03 08:06:59.999,602866.478916,1382,55.2653,100485.817676,0
9127,2025-04-03 08:07:00,1816.66,1819.91,1816.66,1819.04,465.6747,2025-04-03 08:07:59.999,847081.770918,2168,210.8459,383462.443178,0
9128,2025-04-03 08:08:00,1819.04,1821.66,1818.93,1821.66,243.2767,2025-04-03 08:08:59.999,442927.344068,1798,174.7471,318151.40313,0
9129,2025-04-03 08:09:00,1821.66,1821.66,1819.61,1820.01,164.1974,2025-04-03 08:09:59.999,298919.28284,806,52.5447,95641.635745,0
9130,2025-04-03 08:10:00,1820.0,1820.0,1818.02,1819.29,234.8421,2025-04-03 08:10:59.999,427140.565597,2042,96.1752,174906.787626,0
9131,2025-04-03 08:11:00,1819.28,1819.35,1818.07,1818.98,157.2658,2025-04-03 08:11:59.999,285991.995041,1297,90.4461,164474.796967,0
9132,2025-04-03 08:12:00,1818.98,1819.78,1818.56,1819.78,37.351,2025-04-03 08:12:59.999,67947.248866,734,23.0153,41869.090025,0
9133,2025-04-03 08:13:00,1819.79,1820.59,1819.78,1820.03,108.3247,2025-04-03 08:13:59.999,197159.175279,815,82.2357,149671.731441,0
9134,2025-04-03 08:14:00,1820.03,1820.81,1820.03,1820.42,145.0217,2025-04-03 08:14:59.999,264011.049529,1265,58.9789,107365.925088,0
9135,2025-04-03 08:15:00,1820.42,1822.58,1819.4,1821.32,426.7255,2025-04-03 08:15:59.999,776783.996854,1862,255.2921,464695.972651,0
9136,2025-04-03 08:16:00,1821.32,1822.27,1819.9,1819.91,197.4327,2025-04-03 08:16:59.999,359549.443111,1671,108.0297,196728.974054,0
9137,2025-04-03 08:17:00,1819.9,1821.26,1819.76,1821.25,75.2069,2025-04-03 08:17:59.999,136899.760998,1088,53.4383,97276.399418,0
9138,2025-04-03 08:18:00,1821.25,1822.53,1821.16,1821.57,239.9844,2025-04-03 08:18:59.999,437172.96134,1320,80.1642,146025.240159,0
9139,2025-04-03 08:19:00,1821.56,1822.13,1821.38,1821.69,125.6063,2025-04-03 08:19:59.999,228829.582281,943,49.0419,89341.396325,0
9140,2025-04-03 08:20:00,1821.7,1821.98,1820.25,1820.25,115.1271,2025-04-03 08:20:59.999,209669.802326,1114,51.4154,93639.928751,0
9141,2025-04-03 08:21:00,1820.25,1821.44,1819.64,1820.7,274.6018,2025-04-03 08:21:59.999,499902.078701,1569,198.5513,361434.555823,0
9142,2025-04-03 08:22:00,1820.7,1820.7,1818.88,1819.42,176.3643,2025-04-03 08:22:59.999,320878.686039,949,31.5474,57402.56593,0
9143,2025-04-03 08:23:00,1819.42,1819.74,1818.52,1819.59,78.7285,2025-04-03 08:23:59.999,143216.118509,825,27.4135,49864.166808,0
9144,2025-04-03 08:24:00,1819.59,1820.76,1818.69,1820.1,372.802,2025-04-03 08:24:59.999,678344.372032,1941,175.0484,318567.609749,0
9145,2025-04-03 08:25:00,1820.09,1820.1,1818.34,1818.99,115.2933,2025-04-03 08:25:59.999,209727.735275,1117,40.2106,73138.50676,0
9146,2025-04-03 08:26:00,1819.0,1819.0,1817.24,1818.25,111.9355,2025-04-03 08:26:59.999,203508.197597,1297,48.0988,87440.470706,0
9147,2025-04-03 08:27:00,1818.24,1818.95,1817.94,1818.13,89.636,2025-04-03 08:27:59.999,162994.408046,986,41.5053,75474.558415,0
9148,2025-04-03 08:28:00,1818.13,1819.72,1818.02,1819.25,127.2634,2025-04-03 08:28:59.999,231449.833688,1257,56.0016,101853.971546,0
9149,2025-04-03 08:29:00,1819.24,1819.25,1817.87,1818.01,140.1322,2025-04-03 08:29:59.999,254826.79529,1311,52.813,96043.344726,0
9150,2025-04-03 08:30:00,1818.01,1818.73,1817.36,1818.71,286.7319,2025-04-03 08:30:59.999,521273.986152,2214,146.5905,266495.097089,0
9151,2025-04-03 08:31:00,1818.71,1821.26,1818.71,1819.24,135.5713,2025-04-03 08:31:59.999,246766.661303,1524,71.2993,129779.29756,0
9152,2025-04-03 08:32:00,1819.24,1821.75,1819.24,1821.75,344.632,2025-04-03 08:32:59.999,627473.190163,1957,276.2674,503001.660917,0
9153,2025-04-03 08:33:00,1821.75,1822.56,1819.74,1819.74,341.06,2025-04-03 08:33:59.999,621057.14398,1590,51.4916,93762.734119,0
9154,2025-04-03 08:34:00,1819.73,1819.99,1818.54,1818.55,98.0025,2025-04-03 08:34:59.999,178297.252012,1429,33.111,60237.712117,0
9155,2025-04-03 08:35:00,1818.55,1820.06,1818.24,1818.44,416.2586,2025-04-03 08:35:59.999,757221.5045,2041,91.5455,166506.499177,0
9156,2025-04-03 08:36:00,1818.45,1821.04,1818.44,1821.04,137.5957,2025-04-03 08:36:59.999,250442.104415,1189,97.7702,177945.987384,0
9157,2025-04-03 08:37:00,1821.04,1823.55,1821.04,1822.64,225.9328,2025-04-03 08:37:59.999,411794.48455,1487,155.5995,283609.714529,0
9158,2025-04-03 08:38:00,1822.63,1823.19,1821.31,1822.42,531.1352,2025-04-03 08:38:59.999,967911.282425,1913,323.5261,589555.822644,0
9159,2025-04-03 08:39:00,1822.42,1824.18,1822.27,1823.31,144.5208,2025-04-03 08:39:59.999,263516.757759,1311,63.2022,115221.549183,0
9160,2025-04-03 08:40:00,1823.3,1823.99,1822.83,1822.83,173.4782,2025-04-03 08:40:59.999,316334.631377,859,58.9596,107510.459472,0
9161,2025-04-03 08:41:00,1822.82,1822.82,1821.25,1821.42,79.595,2025-04-03 08:41:59.999,145013.490525,806,43.0256,78376.718501,0
9162,2025-04-03 08:42:00,1821.42,1823.91,1821.42,1822.26,147.5269,2025-04-03 08:42:59.999,268892.891661,1641,81.7775,149044.28321,0
9163,2025-04-03 08:43:00,1822.25,1822.66,1821.81,1821.83,232.025,2025-04-03 08:43:59.999,422779.854847,956,163.5348,297961.225255,0
9164,2025-04-03 08:44:00,1821.82,1822.52,1821.82,1822.32,88.9279,2025-04-03 08:44:59.999,162040.068591,616,48.9756,89239.733431,0
9165,2025-04-03 08:45:00,1822.33,1822.89,1820.67,1820.67,491.1565,2025-04-03 08:45:59.999,894981.340998,1298,270.257,492526.361434,0
9166,2025-04-03 08:46:00,1820.67,1820.86,1819.5,1820.21,107.3081,2025-04-03 08:46:59.999,195307.267404,1034,55.0868,100252.786665,0
9167,2025-04-03 08:47:00,1820.21,1820.89,1819.61,1820.8,127.2471,2025-04-03 08:47:59.999,231650.740881,1198,76.0185,138382.574597,0
9168,2025-04-03 08:48:00,1820.79,1821.81,1820.25,1820.69,115.2938,2025-04-03 08:48:59.999,209932.73281,1136,70.8706,129045.059999,0
9169,2025-04-03 08:49:00,1820.69,1821.88,1820.46,1821.52,90.0978,2025-04-03 08:49:59.999,164090.52266,953,61.2938,111625.793957,0
9170,2025-04-03 08:50:00,1821.51,1821.84,1820.25,1821.33,145.2174,2025-04-03 08:50:59.999,264441.597499,1488,69.6167,126774.886578,0
9171,2025-04-03 08:51:00,1821.32,1821.32,1819.84,1819.85,54.2031,2025-04-03 08:51:59.999,98669.55441,633,10.7093,19493.213542,0
9172,2025-04-03 08:52:00,1819.86,1820.75,1819.24,1820.41,175.2425,2025-04-03 08:52:59.999,318938.817535,1093,135.9652,247448.953744,0
9173,2025-04-03 08:53:00,1820.41,1820.97,1819.32,1819.37,103.0676,2025-04-03 08:53:59.999,187612.529716,663,79.0675,143926.578548,0
9174,2025-04-03 08:54:00,1819.37,1819.95,1818.91,1819.57,135.2878,2025-04-03 08:54:59.999,246135.691723,997,73.0535,132898.467011,0
9175,2025-04-03 08:55:00,1819.57,1821.26,1819.57,1820.67,162.6255,2025-04-03 08:55:59.999,296092.897426,1390,125.1337,227827.722249,0
9176,2025-04-03 08:56:00,1820.67,1820.74,1819.29,1820.27,81.0971,2025-04-03 08:56:59.999,147582.702407,943,29.1624,53066.674497,0
9177,2025-04-03 08:57:00,1820.28,1823.17,1820.28,1822.74,233.3649,2025-04-03 08:57:59.999,425261.961039,1469,141.9768,258697.041117,0
9178,2025-04-03 08:58:00,1822.75,1822.75,1821.61,1821.61,107.5193,2025-04-03 08:58:59.999,195908.247038,581,56.464,102875.320511,0
9179,2025-04-03 08:59:00,1821.6,1821.83,1821.27,1821.63,80.7584,2025-04-03 08:59:59.999,147099.794546,399,58.9079,107298.100714,0
9180,2025-04-03 09:00:00,1821.64,1822.14,1820.99,1821.26,173.3084,2025-04-03 09:00:59.999,315688.062642,1130,96.2991,175407.189262,0
9181,2025-04-03 09:01:00,1821.26,1823.18,1820.85,1822.78,150.0471,2025-04-03 09:01:59.999,273404.63541,1547,103.3672,188345.595048,0
9182,2025-04-03 09:02:00,1822.77,1823.1,1821.39,1822.87,428.3937,2025-04-03 09:02:59.999,780577.183826,1833,294.6175,536788.914607,0
9183,2025-04-03 09:03:00,1822.88,1823.27,1822.28,1822.59,129.1688,2025-04-03 09:03:59.999,235437.806874,1167,65.5453,119465.000539,0
9184,2025-04-03 09:04:00,1822.57,1822.57,1821.01,1821.55,177.3793,2025-04-03 09:04:59.999,323137.622127,839,52.0779,94859.580083,0
9185,2025-04-03 09:05:00,1821.55,1822.21,1820.11,1820.91,817.1944,2025-04-03 09:05:59.999,1488026.640891,1510,143.436,261243.404397,0
9186,2025-04-03 09:06:00,1820.91,1820.91,1818.56,1818.6,169.6152,2025-04-03 09:06:59.999,308576.505966,1425,56.0987,102058.793804,0
9187,2025-04-03 09:07:00,1818.6,1820.85,1818.01,1820.09,281.8546,2025-04-03 09:07:59.999,512637.647019,1547,228.3795,415358.537118,0
9188,2025-04-03 09:08:00,1820.08,1821.9,1820.08,1821.59,214.8736,2025-04-03 09:08:59.999,391257.630808,1513,192.6772,350834.840338,0
9189,2025-04-03 09:09:00,1821.59,1822.27,1821.03,1821.17,121.5108,2025-04-03 09:09:59.999,221368.856956,910,97.2963,177254.048016,0
9190,2025-04-03 09:10:00,1821.15,1821.15,1818.01,1818.01,248.5621,2025-04-03 09:10:59.999,452250.304032,1162,57.5637,104700.147348,0
9191,2025-04-03 09:11:00,1818.0,1818.61,1817.36,1817.48,320.8481,2025-04-03 09:11:59.999,583341.879825,1417,87.1323,158415.227908,0
9192,2025-04-03 09:12:00,1817.49,1818.2,1817.28,1818.2,281.376,2025-04-03 09:12:59.999,511466.687236,1323,50.3665,91554.108643,0
9193,2025-04-03 09:13:00,1818.19,1818.67,1817.44,1817.97,85.2207,2025-04-03 09:13:59.999,154929.255693,929,38.0552,69183.766516,0
9194,2025-04-03 09:14:00,1817.96,1819.14,1817.59,1817.97,184.2807,2025-04-03 09:14:59.999,335047.691278,1087,98.8642,179738.980341,0
9195,2025-04-03 09:15:00,1817.97,1819.83,1817.62,1819.83,193.7096,2025-04-03 09:15:59.999,352319.972642,1493,147.7758,268770.767438,0
9196,2025-04-03 09:16:00,1819.83,1820.8,1818.55,1818.56,157.1952,2025-04-03 09:16:59.999,286010.77911,1403,81.8914,149008.455205,0
9197,2025-04-03 09:17:00,1818.56,1819.0,1817.23,1817.55,148.1745,2025-04-03 09:17:59.999,269400.307671,1145,88.1368,160247.637766,0
9198,2025-04-03 09:18:00,1817.55,1819.9,1817.55,1819.03,283.5361,2025-04-03 09:18:59.999,515749.399978,1974,182.9359,332721.408317,0
9199,2025-04-03 09:19:00,1819.04,1819.24,1818.44,1818.73,136.9929,2025-04-03 09:19:59.999,249189.376621,892,101.0912,183881.739752,0
9200,2025-04-03 09:20:00,1818.72,1818.91,1817.42,1817.42,716.2585,2025-04-03 09:20:59.999,1302201.428211,1453,68.7004,124907.487803,0
9201,2025-04-03 09:21:00,1817.43,1818.36,1817.42,1818.05,64.9719,2025-04-03 09:21:59.999,118109.045252,857,49.1244,89299.859127,0
9202,2025-04-03 09:22:00,1818.04,1818.98,1817.52,1818.87,91.8778,2025-04-03 09:22:59.999,167043.713141,1027,58.2699,105943.175432,0
9203,2025-04-03 09:23:00,1818.88,1819.25,1818.25,1818.25,176.286,2025-04-03 09:23:59.999,320661.700646,494,134.786,245178.01771,0
9204,2025-04-03 09:24:00,1818.25,1818.85,1818.13,1818.13,46.7602,2025-04-03 09:24:59.999,85033.595524,575,34.6396,62992.271162,0
9205,2025-04-03 09:25:00,1818.13,1818.14,1817.37,1818.13,64.2953,2025-04-03 09:25:59.999,116877.134148,735,39.1272,71125.630639,0
9206,2025-04-03 09:26:00,1818.12,1818.12,1816.16,1816.28,135.7791,2025-04-03 09:26:59.999,246681.256835,637,54.251,98540.42477,0
9207,2025-04-03 09:27:00,1816.29,1816.93,1816.29,1816.81,102.6222,2025-04-03 09:27:59.999,186428.996523,663,68.7574,124905.29705,0
9208,2025-04-03 09:28:00,1816.82,1817.48,1816.81,1817.04,75.2812,2025-04-03 09:28:59.999,136795.340574,778,45.5879,82836.070746,0
9209,2025-04-03 09:29:00,1817.04,1817.52,1817.03,1817.18,108.7842,2025-04-03 09:29:59.999,197684.609167,629,59.1048,107404.115189,0
9210,2025-04-03 09:30:00,1817.19,1819.0,1817.19,1818.25,119.1795,2025-04-03 09:30:59.999,216693.111902,1142,85.402,155263.067566,0
9211,2025-04-03 09:31:00,1818.25,1819.0,1817.73,1818.48,211.2133,2025-04-03 09:31:59.999,384106.65601,912,95.8555,174289.63204,0
9212,2025-04-03 09:32:00,1818.49,1819.71,1818.48,1818.71,230.9975,2025-04-03 09:32:59.999,420224.875673,905,182.2377,331520.642269,0
9213,2025-04-03 09:33:00,1818.72,1819.3,1818.39,1818.61,79.787,2025-04-03 09:33:59.999,145116.589802,749,41.0212,74610.303364,0
9214,2025-04-03 09:34:00,1818.6,1819.16,1817.66,1817.91,158.3233,2025-04-03 09:34:59.999,287919.684953,1060,73.5126,133682.417193,0
9215,2025-04-03 09:35:00,1817.91,1820.26,1817.6,1820.26,250.5973,2025-04-03 09:35:59.999,455811.10647,1430,192.4463,350066.962381,0
9216,2025-04-03 09:36:00,1820.26,1820.86,1820.18,1820.19,150.5047,2025-04-03 09:36:59.999,274018.084081,1045,76.2255,138776.051499,0
9217,2025-04-03 09:37:00,1820.19,1821.25,1820.19,1821.25,148.3847,2025-04-03 09:37:59.999,270195.65752,1105,91.5573,166708.379139,0
9218,2025-04-03 09:38:00,1821.26,1821.26,1820.76,1820.82,42.2154,2025-04-03 09:38:59.999,76875.263249,490,14.3068,26051.621117,0
9219,2025-04-03 09:39:00,1820.82,1821.65,1820.49,1821.52,80.7448,2025-04-03 09:39:59.999,147036.458475,627,53.5018,97429.11632,0
9220,2025-04-03 09:40:00,1821.52,1821.54,1820.46,1820.8,104.476,2025-04-03 09:40:59.999,190248.359359,1085,57.5435,104777.518287,0
9221,2025-04-03 09:41:00,1820.79,1820.97,1820.25,1820.28,67.1625,2025-04-03 09:41:59.999,122281.524168,1005,30.6263,55759.56913,0
9222,2025-04-03 09:42:00,1820.28,1820.7,1819.72,1819.79,180.1326,2025-04-03 09:42:59.999,327869.185893,998,33.1708,60369.814489,0
9223,2025-04-03 09:43:00,1819.79,1820.99,1819.79,1820.31,218.7462,2025-04-03 09:43:59.999,398204.986533,1104,59.2348,107817.221471,0
9224,2025-04-03 09:44:00,1820.3,1820.96,1820.2,1820.69,111.2055,2025-04-03 09:44:59.999,202441.525396,572,45.3938,82644.310744,0
9225,2025-04-03 09:45:00,1820.69,1820.69,1816.32,1816.62,264.0396,2025-04-03 09:45:59.999,479962.781314,2320,86.2315,156724.16158,0
9226,2025-04-03 09:46:00,1816.63,1816.93,1815.1,1815.52,224.76,2025-04-03 09:46:59.999,408117.013563,1890,70.72,128385.198559,0
9227,2025-04-03 09:47:00,1815.53,1816.47,1814.31,1815.12,411.8904,2025-04-03 09:47:59.999,747756.840636,1765,112.4597,204140.845357,0
9228,2025-04-03 09:48:00,1815.12,1815.57,1814.6,1814.72,127.764,2025-04-03 09:48:59.999,231904.284516,691,28.9882,52614.21829,0
9229,2025-04-03 09:49:00,1814.71,1816.24,1814.56,1815.69,109.0361,2025-04-03 09:49:59.999,197947.899743,1271,70.7763,128490.987381,0
9230,2025-04-03 09:50:00,1815.69,1816.38,1814.5,1814.66,179.0904,2025-04-03 09:50:59.999,325139.630065,1270,44.7708,81295.140163,0
9231,2025-04-03 09:51:00,1814.66,1816.9,1814.66,1816.25,293.1156,2025-04-03 09:51:59.999,532197.148103,1530,236.7627,429862.34411,0
9232,2025-04-03 09:52:00,1816.25,1817.78,1814.9,1814.91,237.2784,2025-04-03 09:52:59.999,431102.826665,1446,116.5491,211767.453992,0
9233,2025-04-03 09:53:00,1814.9,1816.17,1814.62,1815.65,296.8778,2025-04-03 09:53:59.999,538931.596372,1220,77.0978,139953.086704,0
9234,2025-04-03 09:54:00,1815.65,1815.67,1815.15,1815.23,158.5247,2025-04-03 09:54:59.999,287781.249977,1348,92.9899,168804.14346,0
9235,2025-04-03 09:55:00,1815.22,1815.23,1813.23,1813.78,239.2053,2025-04-03 09:55:59.999,433954.284661,1513,39.3166,71311.711298,0
9236,2025-04-03 09:56:00,1813.77,1814.22,1811.85,1812.03,444.8758,2025-04-03 09:56:59.999,806629.887712,1517,152.5156,276509.577209,0
9237,2025-04-03 09:57:00,1812.03,1812.72,1810.44,1810.45,1076.461,2025-04-03 09:57:59.999,1949970.987536,2415,344.4438,623878.264721,0
9238,2025-04-03 09:58:00,1810.44,1811.37,1809.37,1809.72,274.417,2025-04-03 09:58:59.999,496802.080041,1448,108.0633,195657.002707,0
9239,2025-04-03 09:59:00,1809.73,1811.47,1809.72,1811.34,212.5743,2025-04-03 09:59:59.999,384981.306822,1143,117.3265,212474.542389,0
9240,2025-04-03 10:00:00,1811.34,1812.33,1811.13,1812.15,302.5381,2025-04-03 10:00:59.999,548159.727768,1688,163.6989,296619.261333,0
9241,2025-04-03 10:01:00,1812.15,1813.22,1811.38,1812.16,152.1913,2025-04-03 10:01:59.999,275822.025861,1614,61.0146,110587.757796,0
9242,2025-04-03 10:02:00,1812.16,1812.84,1811.95,1812.21,86.2222,2025-04-03 10:02:59.999,156265.587822,998,26.5433,48105.939067,0
9243,2025-04-03 10:03:00,1812.22,1813.38,1811.98,1813.38,104.0344,2025-04-03 10:03:59.999,188574.9043,720,41.2282,74734.251084,0
9244,2025-04-03 10:04:00,1813.38,1814.0,1813.38,1813.72,44.3586,2025-04-03 10:04:59.999,80454.798083,357,22.0813,40047.221322,0
9245,2025-04-03 10:05:00,1813.73,1813.73,1811.36,1811.81,104.9179,2025-04-03 10:05:59.999,190146.508384,999,41.4026,75016.328698,0
9246,2025-04-03 10:06:00,1811.81,1812.61,1809.4,1809.92,268.0946,2025-04-03 10:06:59.999,485440.39748,1981,108.4821,196426.764872,0
9247,2025-04-03 10:07:00,1809.91,1812.59,1809.91,1810.62,218.6222,2025-04-03 10:07:59.999,396061.178667,1586,176.9223,320520.120437,0
9248,2025-04-03 10:08:00,1810.63,1811.85,1810.34,1811.66,213.2529,2025-04-03 10:08:59.999,386226.063434,1462,100.5735,182159.783407,0
9249,2025-04-03 10:09:00,1811.66,1814.23,1811.66,1814.0,281.2116,2025-04-03 10:09:59.999,509814.253742,1185,221.3092,401196.406297,0
9250,2025-04-03 10:10:00,1814.01,1814.66,1813.21,1813.21,244.9986,2025-04-03 10:10:59.999,444450.716913,981,167.9015,304594.937517,0
9251,2025-04-03 10:11:00,1813.21,1815.62,1811.94,1815.45,369.2748,2025-04-03 10:11:59.999,669991.351022,1806,296.8285,538566.250952,0
9252,2025-04-03 10:12:00,1815.45,1817.61,1814.6,1816.85,332.0878,2025-04-03 10:12:59.999,603184.199988,2381,228.6141,415238.453887,0
9253,2025-04-03 10:13:00,1816.84,1816.84,1813.41,1813.46,222.5264,2025-04-03 10:13:59.999,403788.463452,1821,60.7789,110273.11384,0
9254,2025-04-03 10:14:00,1813.47,1813.94,1811.69,1812.42,370.6556,2025-04-03 10:14:59.999,671963.718505,1345,176.649,320270.645502,0
9255,2025-04-03 10:15:00,1812.42,1814.23,1811.45,1812.56,203.4196,2025-04-03 10:15:59.999,368771.924794,1733,101.3974,183811.594156,0
9256,2025-04-03 10:16:00,1812.57,1813.22,1812.22,1812.79,179.9066,2025-04-03 10:16:59.999,326133.164139,1277,86.6047,156975.774593,0
9257,2025-04-03 10:17:00,1812.8,1814.17,1811.69,1811.86,162.2391,2025-04-03 10:17:59.999,294136.431815,1708,61.0471,110676.780088,0
9258,2025-04-03 10:18:00,1811.86,1812.7,1811.2,1811.93,126.5895,2025-04-03 10:18:59.999,229393.509286,1188,75.8646,137476.814157,0
9259,2025-04-03 10:19:00,1811.94,1812.32,1811.21,1811.21,177.6433,2025-04-03 10:19:59.999,321867.32795,1146,131.3501,237983.686835,0
9260,2025-04-03 10:20:00,1811.21,1811.67,1806.3,1806.65,654.1164,2025-04-03 10:20:59.999,1183200.365948,3335,166.9693,302074.186144,0
9261,2025-04-03 10:21:00,1806.65,1808.08,1802.56,1803.58,1316.9985,2025-04-03 10:21:59.999,2377786.688713,5098,593.2855,1071065.879717,0
9262,2025-04-03 10:22:00,1803.58,1805.42,1802.91,1804.6,456.109,2025-04-03 10:22:59.999,822813.991433,3504,224.0491,404168.13605,0
9263,2025-04-03 10:23:00,1804.59,1806.91,1804.4,1806.46,338.7125,2025-04-03 10:23:59.999,611650.99752,2393,251.2742,453743.578938,0
9264,2025-04-03 10:24:00,1806.46,1807.1,1804.5,1805.1,234.0777,2025-04-03 10:24:59.999,422738.03406,1657,111.1307,200686.767111,0
9265,2025-04-03 10:25:00,1805.1,1806.7,1803.63,1803.84,247.8219,2025-04-03 10:25:59.999,447401.234927,2361,117.0977,211394.430516,0
9266,2025-04-03 10:26:00,1803.84,1804.36,1801.52,1802.14,370.5588,2025-04-03 10:26:59.999,667897.676648,2638,108.6734,195871.954639,0
9267,2025-04-03 10:27:00,1802.13,1802.14,1800.85,1801.38,599.9558,2025-04-03 10:27:59.999,1080810.550354,2507,136.5129,245914.236384,0
9268,2025-04-03 10:28:00,1801.38,1802.09,1798.81,1800.8,1385.2942,2025-04-03 10:28:59.999,2493530.337034,4038,401.2889,722231.751332,0
9269,2025-04-03 10:29:00,1800.81,1801.51,1798.97,1800.46,1390.373,2025-04-03 10:29:59.999,2502777.952002,2077,1195.3543,2151681.334619,0
9270,2025-04-03 10:30:00,1800.44,1803.0,1800.42,1800.71,631.6637,2025-04-03 10:30:59.999,1138136.465689,2228,500.5738,901950.713854,0
9271,2025-04-03 10:31:00,1800.67,1802.8,1799.57,1802.0,324.202,2025-04-03 10:31:59.999,584063.109927,3181,192.0052,345915.991593,0
9272,2025-04-03 10:32:00,1802.0,1803.59,1801.6,1802.52,265.0944,2025-04-03 10:32:59.999,477895.2866,1839,143.3548,258451.89277,0
9273,2025-04-03 10:33:00,1802.53,1803.7,1800.08,1802.09,501.629,2025-04-03 10:33:59.999,903471.822208,2635,135.6166,244241.357674,0
9274,2025-04-03 10:34:00,1802.1,1802.1,1800.4,1801.61,467.6781,2025-04-03 10:34:59.999,842431.703694,3169,247.8238,446335.204038,0
9275,2025-04-03 10:35:00,1801.64,1802.94,1799.8,1800.4,389.657,2025-04-03 10:35:59.999,702043.997141,2714,178.1263,320941.371553,0
9276,2025-04-03 10:36:00,1800.39,1801.57,1800.01,1800.58,641.9596,2025-04-03 10:36:59.999,1155964.471222,2533,412.7465,743235.84023,0
9277,2025-04-03 10:37:00,1800.59,1803.17,1800.59,1803.0,249.2085,2025-04-03 10:37:59.999,448998.168542,1995,157.928,284557.048462,0
9278,2025-04-03 10:38:00,1803.0,1803.0,1799.6,1799.92,358.1477,2025-04-03 10:38:59.999,645373.124006,1493,65.6623,118278.660279,0
9279,2025-04-03 10:39:00,1799.93,1800.11,1798.57,1798.58,557.3188,2025-04-03 10:39:59.999,1002909.998987,2332,175.5036,315856.287208,0
9280,2025-04-03 10:40:00,1798.58,1799.07,1790.05,1792.75,3383.1837,2025-04-03 10:40:59.999,6069932.098659,9935,1078.4527,1934322.935221,0
9281,2025-04-03 10:41:00,1792.75,1794.58,1791.49,1792.35,820.8851,2025-04-03 10:41:59.999,1471766.374849,3189,497.1579,891356.89973,0
9282,2025-04-03 10:42:00,1792.36,1792.98,1790.5,1792.12,370.0809,2025-04-03 10:42:59.999,662984.185172,3440,169.3408,303356.470509,0
9283,2025-04-03 10:43:00,1792.12,1795.23,1791.79,1795.22,508.8716,2025-04-03 10:43:59.999,913095.002634,3020,379.1706,680383.741817,0
9284,2025-04-03 10:44:00,1795.22,1799.33,1795.22,1799.0,493.2946,2025-04-03 10:44:59.999,886840.131366,2486,355.783,639610.187121,0
9285,2025-04-03 10:45:00,1798.99,1802.7,1798.89,1801.58,639.6194,2025-04-03 10:45:59.999,1152081.930794,3319,451.9413,813948.772517,0
9286,2025-04-03 10:46:00,1801.58,1801.93,1799.35,1800.58,292.5644,2025-04-03 10:46:59.999,526797.213106,1669,65.7411,118366.358232,0
9287,2025-04-03 10:47:00,1800.58,1801.16,1799.62,1800.21,259.6801,2025-04-03 10:47:59.999,467502.766776,1712,80.0315,144092.516545,0
9288,2025-04-03 10:48:00,1800.2,1800.2,1797.83,1798.07,281.7824,2025-04-03 10:48:59.999,506948.970906,1671,100.2649,180390.627464,0
9289,2025-04-03 10:49:00,1798.07,1798.99,1797.4,1797.4,149.1697,2025-04-03 10:49:59.999,268237.956523,1530,75.204,135231.375334,0
9290,2025-04-03 10:50:00,1797.39,1798.45,1796.71,1798.2,190.9759,2025-04-03 10:50:59.999,343325.331317,1933,127.4498,229116.775839,0
9291,2025-04-03 10:51:00,1798.2,1799.6,1797.94,1798.32,212.7727,2025-04-03 10:51:59.999,382661.919066,1993,144.6057,260058.665478,0
9292,2025-04-03 10:52:00,1798.33,1798.4,1793.65,1795.56,674.1701,2025-04-03 10:52:59.999,1210384.07601,4203,192.5056,345597.848403,0
9293,2025-04-03 10:53:00,1795.55,1796.05,1792.93,1794.01,707.3835,2025-04-03 10:53:59.999,1269017.394852,2820,118.6358,212787.234585,0
9294,2025-04-03 10:54:00,1794.02,1794.69,1792.5,1794.68,263.678,2025-04-03 10:54:59.999,472918.245853,1968,121.0886,217162.269663,0
9295,2025-04-03 10:55:00,1794.68,1795.55,1793.03,1793.58,131.4326,2025-04-03 10:55:59.999,235823.27717,1980,72.6922,130419.631382,0
9296,2025-04-03 10:56:00,1793.57,1793.59,1792.11,1792.51,164.1491,2025-04-03 10:56:59.999,294291.072276,1646,78.9878,141611.922209,0
9297,2025-04-03 10:57:00,1792.51,1793.15,1790.93,1791.56,522.2588,2025-04-03 10:57:59.999,936028.097014,2210,216.2395,387554.446645,0
9298,2025-04-03 10:58:00,1791.55,1793.63,1791.16,1793.19,183.1967,2025-04-03 10:58:59.999,328363.134637,1404,126.7716,227199.352803,0
9299,2025-04-03 10:59:00,1793.19,1793.53,1792.42,1793.42,94.4445,2025-04-03 10:59:59.999,169326.249118,1090,56.1305,100631.707484,0
9300,2025-04-03 11:00:00,1793.42,1794.23,1790.46,1794.06,453.6474,2025-04-03 11:00:59.999,813091.779127,3448,236.1451,423294.027019,0
9301,2025-04-03 11:01:00,1794.06,1794.89,1791.69,1792.82,254.1725,2025-04-03 11:01:59.999,455932.765382,2407,130.2551,233657.781551,0
9302,2025-04-03 11:02:00,1792.82,1793.12,1790.67,1791.12,268.2177,2025-04-03 11:02:59.999,480596.214354,2823,106.3499,190550.828686,0
9303,2025-04-03 11:03:00,1791.13,1791.14,1787.23,1788.52,1361.9101,2025-04-03 11:03:59.999,2436338.999691,4124,335.4392,599970.103164,0
9304,2025-04-03 11:04:00,1788.52,1790.31,1787.8,1789.73,427.3965,2025-04-03 11:04:59.999,764407.87067,2848,181.4214,324489.119546,0
9305,2025-04-03 11:05:00,1789.74,1791.93,1788.76,1789.0,850.4607,2025-04-03 11:05:59.999,1522329.464345,2752,549.3786,983433.93479,0
9306,2025-04-03 11:06:00,1789.0,1792.6,1787.41,1792.3,533.9693,2025-04-03 11:06:59.999,955646.54875,3296,342.5848,613371.66898,0
9307,2025-04-03 11:07:00,1792.31,1793.76,1791.42,1792.93,252.9688,2025-04-03 11:07:59.999,453520.151947,2434,165.9798,297554.780713,0
9308,2025-04-03 11:08:00,1792.93,1795.64,1792.69,1795.64,885.307,2025-04-03 11:08:59.999,1588402.856892,2639,665.114,1193324.316213,0
9309,2025-04-03 11:09:00,1795.63,1797.41,1795.63,1797.13,407.7812,2025-04-03 11:09:59.999,732571.212061,1912,305.4424,548721.626331,0
9310,2025-04-03 11:10:00,1797.14,1799.61,1796.56,1799.26,519.2926,2025-04-03 11:10:59.999,933556.977102,1866,364.4324,655103.405428,0
9311,2025-04-03 11:11:00,1799.26,1799.91,1798.03,1798.03,213.5314,2025-04-03 11:11:59.999,384140.825367,1337,129.5246,233004.259216,0
9312,2025-04-03 11:12:00,1798.03,1800.88,1797.7,1800.88,207.3135,2025-04-03 11:12:59.999,372973.804756,1446,123.5237,222260.764342,0
9313,2025-04-03 11:13:00,1800.88,1801.97,1800.45,1800.88,377.428,2025-04-03 11:13:59.999,679844.664495,1343,212.8385,383355.234896,0
9314,2025-04-03 11:14:00,1800.88,1802.83,1800.88,1801.87,412.8689,2025-04-03 11:14:59.999,744095.463797,1409,174.055,313689.633376,0
9315,2025-04-03 11:15:00,1801.87,1802.0,1800.88,1801.16,239.7368,2025-04-03 11:15:59.999,431877.272245,1356,156.3609,281662.479512,0
9316,2025-04-03 11:16:00,1801.15,1801.49,1799.92,1800.93,167.8628,2025-04-03 11:16:59.999,302273.905496,1355,99.8427,179787.764438,0
9317,2025-04-03 11:17:00,1800.92,1802.66,1800.69,1801.76,226.1582,2025-04-03 11:17:59.999,407438.327493,1375,156.1078,281249.902628,0
9318,2025-04-03 11:18:00,1801.75,1801.76,1798.21,1799.19,170.1561,2025-04-03 11:18:59.999,306195.688966,1227,79.8186,143598.153992,0
9319,2025-04-03 11:19:00,1799.19,1799.78,1795.68,1796.21,322.7237,2025-04-03 11:19:59.999,579936.81737,1657,86.989,156318.924495,0
9320,2025-04-03 11:20:00,1796.21,1796.59,1794.11,1794.93,598.5098,2025-04-03 11:20:59.999,1074529.898376,2140,109.4816,196555.268131,0
9321,2025-04-03 11:21:00,1794.93,1795.4,1793.11,1794.98,437.5925,2025-04-03 11:21:59.999,785091.069496,2278,242.4568,434987.585026,0
9322,2025-04-03 11:22:00,1794.99,1795.64,1793.65,1795.5,105.9928,2025-04-03 11:22:59.999,190218.146559,1444,52.2689,93811.457165,0
9323,2025-04-03 11:23:00,1795.51,1795.51,1793.77,1794.77,142.2914,2025-04-03 11:23:59.999,255362.299482,1126,83.3144,149507.161552,0
9324,2025-04-03 11:24:00,1794.79,1795.65,1794.75,1795.45,110.1442,2025-04-03 11:24:59.999,197715.947826,829,59.7149,107186.413822,0
9325,2025-04-03 11:25:00,1795.44,1795.44,1794.21,1794.66,174.9098,2025-04-03 11:25:59.999,313915.877052,1316,58.9382,105774.193613,0
9326,2025-04-03 11:26:00,1794.67,1797.29,1794.57,1796.66,323.1841,2025-04-03 11:26:59.999,580563.164386,1633,190.9224,342921.389703,0
9327,2025-04-03 11:27:00,1796.66,1796.79,1793.83,1793.89,199.9486,2025-04-03 11:27:59.999,359009.168905,1784,77.4708,139085.963819,0
9328,2025-04-03 11:28:00,1793.88,1796.53,1793.11,1796.53,163.0825,2025-04-03 11:28:59.999,292708.211857,1336,114.9445,206327.067531,0
9329,2025-04-03 11:29:00,1796.53,1797.6,1796.2,1796.59,138.5053,2025-04-03 11:29:59.999,248905.67502,1225,79.3412,142583.676812,0
9330,2025-04-03 11:30:00,1796.6,1796.79,1795.02,1795.88,156.803,2025-04-03 11:30:59.999,281585.381147,1843,72.4734,130141.1399,0
9331,2025-04-03 11:31:00,1795.88,1795.98,1793.2,1794.11,224.2769,2025-04-03 11:31:59.999,402515.328279,1771,57.3675,102935.928827,0
9332,2025-04-03 11:32:00,1794.11,1794.56,1792.49,1792.66,195.2009,2025-04-03 11:32:59.999,350074.74489,1873,108.664,194876.777747,0
9333,2025-04-03 11:33:00,1792.67,1795.46,1792.67,1794.82,216.8653,2025-04-03 11:33:59.999,389059.762043,2075,104.795,187964.233991,0
9334,2025-04-03 11:34:00,1794.82,1797.74,1794.81,1797.58,149.7516,2025-04-03 11:34:59.999,269024.693166,1540,100.8023,181063.351803,0
9335,2025-04-03 11:35:00,1797.58,1799.42,1797.47,1797.47,536.4072,2025-04-03 11:35:59.999,964748.968264,1886,351.6825,632525.652595,0
9336,2025-04-03 11:36:00,1797.48,1798.82,1797.14,1798.15,156.2124,2025-04-03 11:36:59.999,280855.021537,1571,109.0995,196147.058895,0
9337,2025-04-03 11:37:00,1798.15,1798.82,1797.01,1797.01,137.8608,2025-04-03 11:37:59.999,247858.008181,1525,79.93,143698.92708,0
9338,2025-04-03 11:38:00,1797.0,1797.64,1796.09,1797.35,262.6557,2025-04-03 11:38:59.999,472000.826641,1120,158.9848,285715.359344,0
9339,2025-04-03 11:39:00,1797.35,1799.93,1797.35,1799.15,338.1031,2025-04-03 11:39:59.999,608197.925448,1641,231.2047,415818.824244,0
9340,2025-04-03 11:40:00,1799.15,1799.38,1798.21,1798.88,113.0083,2025-04-03 11:40:59.999,203301.618358,1327,39.7802,71556.99818,0
9341,2025-04-03 11:41:00,1798.87,1798.97,1797.4,1798.53,128.2761,2025-04-03 11:41:59.999,230658.37537,1449,73.9507,132966.116501,0
9342,2025-04-03 11:42:00,1798.53,1799.02,1797.66,1798.98,128.8614,2025-04-03 11:42:59.999,231753.920247,1502,84.3306,151669.294898,0
9343,2025-04-03 11:43:00,1798.98,1798.98,1797.46,1798.1,41.3943,2025-04-03 11:43:59.999,74432.909505,1193,16.8907,30371.34509,0
9344,2025-04-03 11:44:00,1798.09,1798.8,1796.85,1798.59,126.8705,2025-04-03 11:44:59.999,228055.778273,1431,33.0107,59348.928948,0
9345,2025-04-03 11:45:00,1798.6,1798.85,1796.85,1798.05,157.1411,2025-04-03 11:45:59.999,282520.700701,1506,116.6879,209788.521617,0
9346,2025-04-03 11:46:00,1798.05,1799.45,1797.13,1799.24,166.9563,2025-04-03 11:46:59.999,300262.415257,1749,121.1143,217830.836961,0
9347,2025-04-03 11:47:00,1799.25,1799.57,1797.54,1797.96,129.821,2025-04-03 11:47:59.999,233500.230664,1144,63.0366,113367.469683,0
9348,2025-04-03 11:48:00,1797.95,1798.04,1795.0,1795.0,117.6661,2025-04-03 11:48:59.999,211336.913388,809,22.7439,40846.07043,0
9349,2025-04-03 11:49:00,1795.01,1795.53,1793.5,1795.41,252.4816,2025-04-03 11:49:59.999,452997.966095,1420,149.9839,269092.113677,0
9350,2025-04-03 11:50:00,1795.41,1797.13,1795.41,1796.67,336.3541,2025-04-03 11:50:59.999,604205.399491,1483,200.1989,359615.830622,0
9351,2025-04-03 11:51:00,1796.67,1796.67,1795.23,1795.79,384.8095,2025-04-03 11:51:59.999,691119.577063,1782,81.6476,146629.85542,0
9352,2025-04-03 11:52:00,1795.79,1795.79,1794.25,1794.85,88.9768,2025-04-03 11:52:59.999,159676.875737,1076,22.3059,40030.396785,0
9353,2025-04-03 11:53:00,1794.85,1795.12,1794.5,1794.5,65.9198,2025-04-03 11:53:59.999,118318.289541,849,29.9767,53806.280115,0
9354,2025-04-03 11:54:00,1794.49,1795.8,1794.25,1795.36,119.6344,2025-04-03 11:54:59.999,214758.157593,802,85.4524,153382.33159,0
9355,2025-04-03 11:55:00,1795.36,1796.09,1795.36,1796.04,135.8976,2025-04-03 11:55:59.999,244046.664081,874,60.5667,108758.213159,0
9356,2025-04-03 11:56:00,1796.05,1796.58,1794.82,1794.82,213.0793,2025-04-03 11:56:59.999,382663.663706,1742,73.0273,131144.473144,0
9357,2025-04-03 11:57:00,1794.82,1794.82,1793.59,1793.59,172.85,2025-04-03 11:57:59.999,310127.696636,1156,30.168,54129.33296,0
9358,2025-04-03 11:58:00,1793.59,1793.96,1793.12,1793.95,125.1951,2025-04-03 11:58:59.999,224547.062263,1132,95.2042,170753.656857,0
9359,2025-04-03 11:59:00,1793.95,1795.8,1793.95,1795.13,169.2682,2025-04-03 11:59:59.999,303877.62496,978,103.9551,186616.125801,0
9360,2025-04-03 12:00:00,1795.13,1796.14,1792.96,1795.97,272.5448,2025-04-03 12:00:59.999,488962.106959,2535,155.1435,278327.409818,0
9361,2025-04-03 12:01:00,1795.96,1796.47,1795.32,1795.43,145.1125,2025-04-03 12:01:59.999,260586.530477,1139,82.3796,147922.933515,0
9362,2025-04-03 12:02:00,1795.43,1795.92,1793.72,1794.34,308.2182,2025-04-03 12:02:59.999,553086.893599,1783,96.7791,173648.221672,0
9363,2025-04-03 12:03:00,1794.35,1794.35,1790.89,1791.44,734.1541,2025-04-03 12:03:59.999,1315739.284855,3527,265.0044,474939.11499,0
9364,2025-04-03 12:04:00,1791.44,1793.96,1790.96,1793.95,347.9386,2025-04-03 12:04:59.999,623576.007596,1990,251.5985,450946.169783,0
9365,2025-04-03 12:05:00,1793.96,1793.96,1792.32,1793.2,242.1756,2025-04-03 12:05:59.999,434224.215896,1741,70.2454,125959.483417,0
9366,2025-04-03 12:06:00,1793.2,1794.47,1791.47,1793.87,506.9143,2025-04-03 12:06:59.999,908695.300511,2248,266.7271,478039.909275,0
9367,2025-04-03 12:07:00,1793.87,1794.75,1793.31,1793.86,178.8704,2025-04-03 12:07:59.999,320844.897301,1778,88.0989,158027.13302,0
9368,2025-04-03 12:08:00,1793.85,1794.57,1793.58,1794.07,226.897,2025-04-03 12:08:59.999,407081.436955,1690,83.1021,149095.438048,0
9369,2025-04-03 12:09:00,1794.08,1798.32,1793.59,1798.17,471.5261,2025-04-03 12:09:59.999,847021.919441,2579,384.6367,691056.426119,0
9370,2025-04-03 12:10:00,1798.18,1798.18,1796.66,1796.91,179.8429,2025-04-03 12:10:59.999,323233.568307,2092,71.2517,128050.304457,0
9371,2025-04-03 12:11:00,1796.91,1797.18,1795.67,1796.31,89.3102,2025-04-03 12:11:59.999,160433.701668,1239,49.8675,89571.1874,0
9372,2025-04-03 12:12:00,1796.31,1799.56,1795.79,1799.56,337.4901,2025-04-03 12:12:59.999,606625.410511,1792,238.8169,429362.629163,0
9373,2025-04-03 12:13:00,1799.57,1800.52,1798.55,1800.31,162.7112,2025-04-03 12:13:59.999,292815.912024,1754,114.1931,205499.889865,0
9374,2025-04-03 12:14:00,1800.31,1800.31,1798.53,1798.54,349.4575,2025-04-03 12:14:59.999,628779.025494,1624,39.5351,71137.921053,0
9375,2025-04-03 12:15:00,1798.53,1798.53,1796.0,1796.13,156.3398,2025-04-03 12:15:59.999,280912.586513,1497,84.5144,151831.014567,0
9376,2025-04-03 12:16:00,1796.13,1797.85,1795.73,1797.14,112.1075,2025-04-03 12:16:59.999,201446.131122,1376,36.5532,65669.173098,0
9377,2025-04-03 12:17:00,1797.14,1797.56,1796.36,1796.43,82.1536,2025-04-03 12:17:59.999,147618.310957,886,29.8379,53610.131545,0
9378,2025-04-03 12:18:00,1796.43,1798.14,1796.42,1797.14,120.3749,2025-04-03 12:18:59.999,216358.955818,1492,85.7047,154030.893371,0
9379,2025-04-03 12:19:00,1797.14,1797.27,1796.13,1797.2,126.69,2025-04-03 12:19:59.999,227645.991525,1320,51.149,91902.628982,0
9380,2025-04-03 12:20:00,1797.2,1797.97,1795.23,1795.71,135.1149,2025-04-03 12:20:59.999,242751.099107,2002,61.8434,111102.19212,0
9381,2025-04-03 12:21:00,1795.72,1796.98,1795.34,1795.34,400.9479,2025-04-03 12:21:59.999,720126.564226,1772,196.8518,353553.747439,0
9382,2025-04-03 12:22:00,1795.35,1796.72,1794.6,1795.87,295.2714,2025-04-03 12:22:59.999,530181.540527,1475,131.6458,236351.098855,0
9383,2025-04-03 12:23:00,1795.88,1796.9,1794.53,1794.53,234.5091,2025-04-03 12:23:59.999,421221.253793,1302,80.1993,144043.013669,0
9384,2025-04-03 12:24:00,1794.53,1795.0,1793.67,1793.88,153.1051,2025-04-03 12:24:59.999,274726.33714,1160,67.7448,121554.931282,0
9385,2025-04-03 12:25:00,1793.89,1793.89,1791.09,1791.9,540.9679,2025-04-03 12:25:59.999,969706.596065,1197,73.3922,131520.286829,0
9386,2025-04-03 12:26:00,1791.89,1793.16,1790.46,1790.84,367.3421,2025-04-03 12:26:59.999,658405.771452,765,86.6267,155273.387798,0
9387,2025-04-03 12:27:00,1790.83,1791.32,1786.49,1787.72,1082.1948,2025-04-03 12:27:59.999,1935981.073746,2714,225.9195,404210.712138,0
9388,2025-04-03 12:28:00,1787.71,1788.8,1787.04,1787.13,340.8351,2025-04-03 12:28:59.999,609431.410723,1609,136.6466,244314.736901,0
9389,2025-04-03 12:29:00,1787.14,1788.6,1786.26,1788.5,372.9456,2025-04-03 12:29:59.999,666507.924181,1229,225.7812,403512.644844,0
9390,2025-04-03 12:30:00,1788.5,1792.62,1787.79,1790.57,1816.7467,2025-04-03 12:30:59.999,3252745.468064,2541,902.8651,1616733.344213,0
9391,2025-04-03 12:31:00,1790.56,1794.97,1790.56,1793.77,811.2019,2025-04-03 12:31:59.999,1454756.664095,1874,585.4695,1049960.022176,0
9392,2025-04-03 12:32:00,1793.77,1794.21,1789.53,1790.28,387.3823,2025-04-03 12:32:59.999,694373.904452,1751,195.038,349595.512167,0
9393,2025-04-03 12:33:00,1790.28,1793.5,1790.0,1793.48,339.3229,2025-04-03 12:33:59.999,608008.216468,1161,212.8397,381379.62033,0
9394,2025-04-03 12:34:00,1793.47,1793.9,1792.84,1793.76,187.7399,2025-04-03 12:34:59.999,336690.929493,805,111.1159,199265.403592,0
9395,2025-04-03 12:35:00,1793.77,1795.64,1792.89,1794.75,232.6155,2025-04-03 12:35:59.999,417397.233837,2412,114.4333,205348.94342,0
9396,2025-04-03 12:36:00,1794.75,1794.75,1792.33,1792.44,203.1143,2025-04-03 12:36:59.999,364270.621704,2044,64.529,115722.341399,0
9397,2025-04-03 12:37:00,1792.43,1792.43,1787.2,1787.75,474.1847,2025-04-03 12:37:59.999,848476.248181,2336,98.6257,176422.427332,0
9398,2025-04-03 12:38:00,1787.75,1789.09,1786.05,1789.09,368.9853,2025-04-03 12:38:59.999,659573.591776,3030,229.8379,410801.544002,0
9399,2025-04-03 12:39:00,1789.09,1789.72,1786.74,1788.25,506.561,2025-04-03 12:39:59.999,905772.696738,2222,97.0741,173554.407221,0
9400,2025-04-03 12:40:00,1788.25,1790.75,1787.12,1789.5,302.6537,2025-04-03 12:40:59.999,541624.325577,2272,134.6364,240895.832624,0
9401,2025-04-03 12:41:00,1789.51,1790.09,1787.52,1788.44,499.853,2025-04-03 12:41:59.999,894047.678741,2318,192.7111,344682.921805,0
9402,2025-04-03 12:42:00,1788.45,1788.68,1787.2,1788.68,207.172,2025-04-03 12:42:59.999,370427.860388,1772,108.7916,194511.921941,0
9403,2025-04-03 12:43:00,1788.68,1788.68,1771.0,1776.5,10941.1796,2025-04-03 12:43:59.999,19450870.752123,18985,4485.7408,7968271.928358,0
9404,2025-04-03 12:44:00,1776.51,1776.91,1760.89,1767.96,11525.2799,2025-04-03 12:44:59.999,20366622.041935,23973,5217.7171,9218995.13668,0
9405,2025-04-03 12:45:00,1767.96,1775.6,1765.1,1775.27,2695.4666,2025-04-03 12:45:59.999,4767690.271887,12287,1365.4673,2415860.098222,0
9406,2025-04-03 12:46:00,1775.27,1776.5,1765.39,1765.67,2003.373,2025-04-03 12:46:59.999,3548027.384616,7341,833.7736,1477020.070169,0
9407,2025-04-03 12:47:00,1765.67,1766.32,1752.04,1752.17,8860.6597,2025-04-03 12:47:59.999,15580080.993581,20702,2941.7854,5173156.124431,0
9408,2025-04-03 12:48:00,1752.17,1760.58,1750.0,1759.79,8230.6767,2025-04-03 12:48:59.999,14441006.987941,19490,2979.3691,5230637.928681,0
9409,2025-04-03 12:49:00,1759.84,1760.22,1754.63,1757.18,2089.0009,2025-04-03 12:49:59.999,3670708.666987,9289,757.2712,1330584.353236,0
9410,2025-04-03 12:50:00,1757.19,1765.97,1756.08,1762.85,1752.9899,2025-04-03 12:50:59.999,3090389.971164,8328,980.8819,1729257.724792,0
9411,2025-04-03 12:51:00,1762.86,1764.98,1759.22,1761.59,1202.2755,2025-04-03 12:51:59.999,2118172.424594,6393,579.6157,1020971.497257,0
9412,2025-04-03 12:52:00,1761.59,1767.09,1761.21,1766.69,996.6347,2025-04-03 12:52:59.999,1758326.697873,4496,447.2734,789027.893833,0
9413,2025-04-03 12:53:00,1766.68,1768.47,1762.53,1763.16,1257.0257,2025-04-03 12:53:59.999,2219635.635415,5086,461.4291,814920.475001,0
9414,2025-04-03 12:54:00,1763.17,1766.0,1762.87,1764.76,799.8056,2025-04-03 12:54:59.999,1411205.454815,4584,438.5744,773887.885568,0
9415,2025-04-03 12:55:00,1764.76,1765.63,1760.23,1764.37,1293.0903,2025-04-03 12:55:59.999,2278829.214551,5463,768.2649,1353737.358916,0
9416,2025-04-03 12:56:00,1764.26,1767.62,1760.48,1760.7,1054.8233,2025-04-03 12:56:59.999,1861233.173484,6129,466.6055,823021.724046,0
9417,2025-04-03 12:57:00,1760.7,1762.0,1759.28,1761.54,1021.2579,2025-04-03 12:57:59.999,1797888.27251,4674,423.3159,745242.817348,0
9418,2025-04-03 12:58:00,1761.54,1765.37,1757.14,1763.4,1615.9281,2025-04-03 12:58:59.999,2847204.483329,6412,542.4371,955039.53798,0
9419,2025-04-03 12:59:00,1763.4,1763.4,1759.2,1759.65,883.0411,2025-04-03 12:59:59.999,1555091.704921,7977,477.9623,841631.425133,0
9420,2025-04-03 13:00:00,1759.65,1760.67,1757.29,1757.37,614.0118,2025-04-03 13:00:59.999,1079785.649566,5017,286.5093,503844.435051,0
9421,2025-04-03 13:01:00,1757.38,1761.97,1757.38,1758.79,1109.5209,2025-04-03 13:01:59.999,1952599.88576,5819,549.6414,967207.812889,0
9422,2025-04-03 13:02:00,1758.79,1760.67,1757.44,1758.19,383.5193,2025-04-03 13:02:59.999,674663.717308,3491,181.036,318489.924408,0
9423,2025-04-03 13:03:00,1758.2,1761.51,1756.09,1757.0,1103.683,2025-04-03 13:03:59.999,1941697.18409,4416,544.9019,958826.908776,0
9424,2025-04-03 13:04:00,1757.01,1763.55,1756.89,1762.41,692.9421,2025-04-03 13:04:59.999,1219991.07314,4068,346.7268,610426.250873,0
9425,2025-04-03 13:05:00,1762.42,1764.58,1762.42,1762.86,651.6031,2025-04-03 13:05:59.999,1149007.192298,3396,405.8693,715704.426711,0
9426,2025-04-03 13:06:00,1762.86,1763.64,1760.67,1760.68,537.2995,2025-04-03 13:06:59.999,946714.424998,3137,232.382,409413.57579,0
9427,2025-04-03 13:07:00,1760.68,1761.89,1759.23,1759.52,447.2779,2025-04-03 13:07:59.999,787348.277607,2806,122.3147,215341.863247,0
9428,2025-04-03 13:08:00,1759.52,1761.6,1758.42,1760.68,864.9236,2025-04-03 13:08:59.999,1521764.127589,3281,224.9802,395823.684848,0
9429,2025-04-03 13:09:00,1760.68,1762.57,1760.47,1762.2,560.7015,2025-04-03 13:09:59.999,987657.70114,2807,204.7838,360667.701434,0
9430,2025-04-03 13:10:00,1762.19,1766.6,1762.19,1766.48,580.3261,2025-04-03 13:10:59.999,1023944.058019,2768,379.7799,670045.980094,0
9431,2025-04-03 13:11:00,1766.47,1768.18,1765.27,1767.72,712.5373,2025-04-03 13:11:59.999,1258711.453776,4176,500.8051,884686.625244,0
9432,2025-04-03 13:12:00,1767.72,1767.82,1765.0,1765.99,377.2227,2025-04-03 13:12:59.999,666441.813813,2732,144.6546,255569.590792,0
9433,2025-04-03 13:13:00,1765.99,1765.99,1763.47,1763.5,518.5545,2025-04-03 13:13:59.999,915037.843951,2866,134.9102,238030.892676,0
9434,2025-04-03 13:14:00,1763.49,1764.35,1761.56,1763.06,571.7547,2025-04-03 13:14:59.999,1007863.235802,2929,242.3359,427168.320664,0
9435,2025-04-03 13:15:00,1763.07,1765.03,1761.83,1765.02,419.4163,2025-04-03 13:15:59.999,739533.011936,3267,244.2317,430626.745591,0
9436,2025-04-03 13:16:00,1765.03,1765.95,1763.3,1763.71,342.2114,2025-04-03 13:16:59.999,603927.730827,2354,125.8528,222107.022434,0
9437,2025-04-03 13:17:00,1763.7,1767.69,1763.16,1766.85,437.4283,2025-04-03 13:17:59.999,772506.688557,2368,255.1644,450563.611664,0
9438,2025-04-03 13:18:00,1766.86,1767.13,1765.04,1767.13,371.1745,2025-04-03 13:18:59.999,655528.138856,1808,232.9787,411460.88438,0
9439,2025-04-03 13:19:00,1767.12,1770.76,1766.47,1768.01,768.0564,2025-04-03 13:19:59.999,1359121.833121,3901,460.3166,814524.495857,0
9440,2025-04-03 13:20:00,1768.02,1768.22,1765.67,1765.68,325.2685,2025-04-03 13:20:59.999,574706.564356,1993,138.5661,244822.315515,0
9441,2025-04-03 13:21:00,1765.67,1766.55,1763.01,1763.4,490.9581,2025-04-03 13:21:59.999,866391.449769,2750,279.9941,493982.57064,0
9442,2025-04-03 13:22:00,1763.41,1767.02,1763.41,1766.67,664.1308,2025-04-03 13:22:59.999,1172726.250218,3577,360.7603,636971.307299,0
9443,2025-04-03 13:23:00,1766.67,1767.58,1765.66,1766.04,521.3457,2025-04-03 13:23:59.999,921254.778033,2745,314.9578,556550.950755,0
9444,2025-04-03 13:24:00,1766.05,1768.24,1766.04,1767.05,259.3012,2025-04-03 13:24:59.999,458234.640555,2296,141.6703,250345.982412,0
9445,2025-04-03 13:25:00,1767.05,1771.34,1766.88,1770.82,793.0409,2025-04-03 13:25:59.999,1403356.653467,4106,516.0923,913185.613015,0
9446,2025-04-03 13:26:00,1770.82,1771.18,1769.01,1769.31,389.5005,2025-04-03 13:26:59.999,689486.751536,2482,134.05,237269.690825,0
9447,2025-04-03 13:27:00,1769.32,1770.04,1768.19,1769.69,476.7072,2025-04-03 13:27:59.999,843372.053618,2352,301.0476,532628.42317,0
9448,2025-04-03 13:28:00,1769.7,1771.35,1769.62,1770.7,674.3274,2025-04-03 13:28:59.999,1193923.075494,2242,539.1017,954472.005878,0
9449,2025-04-03 13:29:00,1770.71,1773.34,1770.7,1772.61,2281.1706,2025-04-03 13:29:59.999,4042353.666216,4418,1836.772,3254761.752039,0
9450,2025-04-03 13:30:00,1772.61,1777.22,1771.22,1775.21,1579.6332,2025-04-03 13:30:59.999,2802936.29474,6450,677.7019,1202432.123966,0
9451,2025-04-03 13:31:00,1775.22,1784.31,1774.44,1782.29,2899.9708,2025-04-03 13:31:59.999,5162278.34618,11148,1631.4904,2903206.171483,0
9452,2025-04-03 13:32:00,1782.29,1783.31,1776.2,1783.0,1357.1465,2025-04-03 13:32:59.999,2415208.216748,8120,647.5423,1152189.460856,0
9453,2025-04-03 13:33:00,1782.99,1790.87,1781.04,1788.29,2359.9637,2025-04-03 13:33:59.999,4217437.335068,9931,1501.0156,2682447.089367,0
9454,2025-04-03 13:34:00,1788.3,1788.72,1785.12,1787.0,1306.0356,2025-04-03 13:34:59.999,2333142.730689,6273,832.8344,1487732.194136,0
9455,2025-04-03 13:35:00,1786.97,1786.97,1779.0,1780.17,1132.8769,2025-04-03 13:35:59.999,2018774.856785,6675,456.2962,812949.560072,0
9456,2025-04-03 13:36:00,1780.18,1780.37,1776.9,1777.46,1163.3304,2025-04-03 13:36:59.999,2069071.39958,6324,424.017,754166.855255,0
9457,2025-04-03 13:37:00,1777.47,1780.65,1776.43,1779.96,683.1493,2025-04-03 13:37:59.999,1215113.905825,6189,371.3914,660651.916197,0
9458,2025-04-03 13:38:00,1779.97,1786.34,1779.4,1785.44,1228.3138,2025-04-03 13:38:59.999,2189890.71624,5783,850.9919,1516966.822914,0
9459,2025-04-03 13:39:00,1785.43,1791.84,1784.58,1790.44,2394.9816,2025-04-03 13:39:59.999,4283109.367652,6250,1580.4304,2826126.386358,0
9460,2025-04-03 13:40:00,1790.44,1790.44,1783.25,1783.58,848.0795,2025-04-03 13:40:59.999,1514706.333153,4398,245.1371,437947.699015,0
9461,2025-04-03 13:41:00,1783.58,1787.24,1783.0,1785.52,1173.7366,2025-04-03 13:41:59.999,2094847.677067,4105,814.4112,1453547.873298,0
9462,2025-04-03 13:42:00,1785.53,1785.53,1781.11,1784.46,554.6939,2025-04-03 13:42:59.999,988893.583817,2696,314.9774,561592.085461,0
9463,2025-04-03 13:43:00,1784.46,1785.06,1781.0,1781.53,388.0835,2025-04-03 13:43:59.999,692019.845364,2753,180.1598,321216.333256,0
9464,2025-04-03 13:44:00,1781.53,1785.0,1781.2,1783.82,447.0598,2025-04-03 13:44:59.999,797059.793863,3012,321.9765,574030.274544,0
9465,2025-04-03 13:45:00,1783.81,1786.08,1782.0,1782.58,913.0272,2025-04-03 13:45:59.999,1628591.023162,5287,547.3692,976296.122036,0
9466,2025-04-03 13:46:00,1782.4,1786.77,1781.15,1785.63,692.1494,2025-04-03 13:46:59.999,1235416.859699,5270,382.1443,682045.319947,0
9467,2025-04-03 13:47:00,1785.62,1785.86,1781.37,1781.64,367.8628,2025-04-03 13:47:59.999,655862.597847,3695,158.4291,282461.14574,0
9468,2025-04-03 13:48:00,1781.64,1784.15,1779.79,1784.15,895.4245,2025-04-03 13:48:59.999,1594935.241025,3692,493.7034,879427.097806,0
9469,2025-04-03 13:49:00,1784.15,1784.15,1780.29,1781.04,430.5624,2025-04-03 13:49:59.999,767290.827492,2852,240.4806,428529.883854,0
9470,2025-04-03 13:50:00,1781.04,1787.0,1780.99,1786.32,528.4476,2025-04-03 13:50:59.999,943250.605743,4627,309.3223,552048.0084,0
9471,2025-04-03 13:51:00,1786.32,1788.0,1783.69,1787.03,570.7883,2025-04-03 13:51:59.999,1019268.656257,4052,350.3149,625512.202402,0
9472,2025-04-03 13:52:00,1787.04,1789.81,1785.52,1787.13,642.3917,2025-04-03 13:52:59.999,1148530.062235,4389,367.5792,657156.507372,0
9473,2025-04-03 13:53:00,1787.13,1787.84,1784.7,1784.7,300.9313,2025-04-03 13:53:59.999,537637.160725,2906,158.1049,282502.368541,0
9474,2025-04-03 13:54:00,1784.7,1784.77,1782.13,1783.01,433.5193,2025-04-03 13:54:59.999,773212.147422,3004,111.8822,199514.622548,0
9475,2025-04-03 13:55:00,1783.01,1785.45,1783.01,1783.6,453.6683,2025-04-03 13:55:59.999,809494.732651,2932,334.9594,597647.925572,0
9476,2025-04-03 13:56:00,1783.6,1783.77,1781.75,1782.76,314.1974,2025-04-03 13:56:59.999,560111.499348,2132,96.5958,172212.548571,0
9477,2025-04-03 13:57:00,1782.76,1783.54,1782.11,1782.9,223.7456,2025-04-03 13:57:59.999,398848.63642,1621,101.2273,180452.46191,0
9478,2025-04-03 13:58:00,1782.9,1784.86,1782.16,1784.85,349.6547,2025-04-03 13:58:59.999,623582.228828,2020,215.7689,384845.708423,0
9479,2025-04-03 13:59:00,1784.86,1786.74,1783.83,1784.18,557.9878,2025-04-03 13:59:59.999,996137.839254,2977,308.8711,551296.850455,0
9480,2025-04-03 14:00:00,1784.18,1785.02,1777.87,1782.18,5693.1352,2025-04-03 14:00:59.999,10140227.471363,13058,2299.4624,4095639.983066,0
9481,2025-04-03 14:01:00,1782.19,1783.28,1776.73,1779.28,872.1811,2025-04-03 14:01:59.999,1552341.602404,6164,458.881,816756.626159,0
9482,2025-04-03 14:02:00,1779.27,1782.7,1778.98,1780.29,540.2569,2025-04-03 14:02:59.999,961911.076632,3882,335.1214,596646.360656,0
9483,2025-04-03 14:03:00,1780.3,1780.58,1776.25,1776.53,459.3013,2025-04-03 14:03:59.999,816827.682386,3409,176.2165,313320.649551,0
9484,2025-04-03 14:04:00,1776.52,1778.32,1773.91,1774.03,527.0417,2025-04-03 14:04:59.999,935926.604496,3403,245.5251,435985.142873,0
9485,2025-04-03 14:05:00,1774.02,1774.47,1768.83,1772.67,2328.6106,2025-04-03 14:05:59.999,4125173.256625,5931,829.9397,1470005.06647,0
9486,2025-04-03 14:06:00,1772.68,1776.49,1772.4,1774.93,785.2189,2025-04-03 14:06:59.999,1393486.885396,4042,470.1688,834391.480932,0
9487,2025-04-03 14:07:00,1774.81,1774.81,1769.41,1770.67,1340.382,2025-04-03 14:07:59.999,2373995.673926,4910,445.3057,788715.377511,0
9488,2025-04-03 14:08:00,1770.67,1772.67,1767.76,1768.4,847.3753,2025-04-03 14:08:59.999,1499993.049168,3794,383.9566,679527.812334,0
9489,2025-04-03 14:09:00,1768.4,1769.68,1764.77,1767.61,645.5827,2025-04-03 14:09:59.999,1140455.642472,4157,193.8399,342468.428462,0
9490,2025-04-03 14:10:00,1767.6,1769.85,1766.49,1768.0,350.0402,2025-04-03 14:10:59.999,618992.44862,3472,171.0916,302540.896935,0
9491,2025-04-03 14:11:00,1768.0,1770.64,1767.42,1770.63,374.0658,2025-04-03 14:11:59.999,661727.336402,2968,231.2551,409047.889966,0
9492,2025-04-03 14:12:00,1770.63,1771.4,1767.08,1767.8,817.3751,2025-04-03 14:12:59.999,1445394.180103,3745,304.0651,537729.366882,0
9493,2025-04-03 14:13:00,1767.8,1768.1,1761.33,1765.48,1130.2215,2025-04-03 14:13:59.999,1993902.80456,5100,542.1561,956375.285627,0
9494,2025-04-03 14:14:00,1765.43,1766.66,1763.57,1764.92,877.2981,2025-04-03 14:14:59.999,1548511.415282,3778,426.9369,753507.044449,0
9495,2025-04-03 14:15:00,1764.95,1770.37,1764.95,1769.64,721.6986,2025-04-03 14:15:59.999,1275899.991953,4603,384.2546,679021.926883,0
9496,2025-04-03 14:16:00,1769.63,1771.15,1767.48,1770.48,344.5419,2025-04-03 14:16:59.999,609739.999112,3371,181.1252,320555.119294,0
9497,2025-04-03 14:17:00,1770.48,1774.66,1770.48,1772.9,710.6252,2025-04-03 14:17:59.999,1259536.527169,4999,387.5669,686930.55487,0
9498,2025-04-03 14:18:00,1772.9,1773.8,1769.18,1770.0,265.1694,2025-04-03 14:18:59.999,469714.762497,3433,116.452,206266.429907,0
9499,2025-04-03 14:19:00,1770.01,1773.44,1769.99,1772.55,345.3494,2025-04-03 14:19:59.999,611755.685841,3462,185.3376,328271.815961,0
9500,2025-04-03 14:20:00,1772.51,1773.85,1769.04,1769.04,322.2961,2025-04-03 14:20:59.999,570977.48887,3451,175.9166,311727.583315,0
9501,2025-04-03 14:21:00,1769.04,1772.92,1768.43,1772.79,438.3736,2025-04-03 14:21:59.999,776199.931925,3619,240.6664,426119.995449,0
9502,2025-04-03 14:22:00,1772.78,1775.33,1772.74,1772.81,535.3322,2025-04-03 14:22:59.999,949546.351168,4311,280.1069,496863.708672,0
9503,2025-04-03 14:23:00,1772.8,1774.03,1772.12,1772.5,217.2356,2025-04-03 14:23:59.999,385214.489843,2956,116.8711,207232.057992,0
9504,2025-04-03 14:24:00,1772.5,1774.26,1770.1,1771.74,304.1747,2025-04-03 14:24:59.999,539018.115715,2561,125.1189,221696.834604,0
9505,2025-04-03 14:25:00,1771.74,1779.0,1771.1,1778.6,646.0902,2025-04-03 14:25:59.999,1146905.880724,5215,361.9763,642462.222509,0
9506,2025-04-03 14:26:00,1778.61,1780.03,1776.04,1776.23,666.083,2025-04-03 14:26:59.999,1184430.453562,3853,255.3513,454142.936503,0
9507,2025-04-03 14:27:00,1776.23,1778.77,1774.61,1777.7,400.8078,2025-04-03 14:27:59.999,711993.036408,3028,304.1574,540331.319086,0
9508,2025-04-03 14:28:00,1777.6,1777.89,1775.31,1775.93,274.2406,2025-04-03 14:28:59.999,487195.705054,2065,178.4791,317060.693422,0
9509,2025-04-03 14:29:00,1775.93,1779.05,1775.65,1779.04,468.4813,2025-04-03 14:29:59.999,832925.674983,2031,392.037,697004.958769,0
9510,2025-04-03 14:30:00,1779.04,1780.74,1778.08,1779.76,492.5178,2025-04-03 14:30:59.999,876268.405563,3734,210.2444,373986.662707,0
9511,2025-04-03 14:31:00,1779.75,1780.25,1776.77,1778.29,504.5859,2025-04-03 14:31:59.999,897587.784152,3907,197.2258,350852.245195,0
9512,2025-04-03 14:32:00,1778.3,1779.59,1776.0,1779.59,377.5494,2025-04-03 14:32:59.999,671201.292215,3031,174.4265,310103.251431,0
9513,2025-04-03 14:33:00,1779.59,1779.86,1774.69,1774.69,273.3409,2025-04-03 14:33:59.999,485761.896953,2488,93.7218,166584.729956,0
9514,2025-04-03 14:34:00,1774.69,1774.69,1771.89,1772.0,344.2534,2025-04-03 14:34:59.999,610556.53712,2326,141.1423,250334.121641,0
9515,2025-04-03 14:35:00,1772.0,1773.02,1771.11,1771.53,248.6701,2025-04-03 14:35:59.999,440664.673451,2233,115.5786,204806.820621,0
9516,2025-04-03 14:36:00,1771.53,1771.66,1768.24,1769.87,472.1168,2025-04-03 14:36:59.999,835531.203399,2928,200.3735,354621.389351,0
9517,2025-04-03 14:37:00,1769.87,1770.94,1768.32,1768.32,285.3488,2025-04-03 14:37:59.999,505057.852997,2485,126.8571,224520.788596,0
9518,2025-04-03 14:38:00,1768.25,1769.03,1766.01,1767.08,285.4476,2025-04-03 14:38:59.999,504568.972899,2254,106.9117,188949.595278,0
9519,2025-04-03 14:39:00,1767.09,1769.38,1767.08,1768.77,300.9966,2025-04-03 14:39:59.999,532276.277136,2141,145.7829,257792.127827,0
9520,2025-04-03 14:40:00,1768.76,1770.11,1766.87,1766.88,360.7442,2025-04-03 14:40:59.999,637954.080247,1954,79.631,140864.180655,0
9521,2025-04-03 14:41:00,1766.87,1770.48,1765.71,1770.11,192.1289,2025-04-03 14:41:59.999,339650.472342,2234,131.0192,231616.722384,0
9522,2025-04-03 14:42:00,1770.11,1771.11,1767.65,1767.66,261.2447,2025-04-03 14:42:59.999,462315.694663,2020,168.4352,298078.756886,0
9523,2025-04-03 14:43:00,1767.65,1767.66,1765.27,1765.65,588.2205,2025-04-03 14:43:59.999,1038939.347814,2467,114.1723,201659.969476,0
9524,2025-04-03 14:44:00,1765.65,1768.57,1764.2,1767.36,309.4901,2025-04-03 14:44:59.999,546637.687383,2438,173.2059,305958.640533,0
9525,2025-04-03 14:45:00,1767.37,1767.84,1762.85,1763.57,579.7233,2025-04-03 14:45:59.999,1022912.28548,2494,233.995,413032.827203,0
9526,2025-04-03 14:46:00,1763.58,1765.36,1763.13,1765.2,283.5882,2025-04-03 14:46:59.999,500302.806038,1776,220.5509,389082.121538,0
9527,2025-04-03 14:47:00,1765.24,1765.24,1763.41,1763.52,267.9149,2025-04-03 14:47:59.999,472671.901335,1555,124.2463,219175.198964,0
9528,2025-04-03 14:48:00,1763.51,1763.51,1761.38,1761.44,253.2707,2025-04-03 14:48:59.999,446319.625797,1781,129.8433,228799.598965,0
9529,2025-04-03 14:49:00,1761.39,1762.52,1760.0,1762.0,520.1014,2025-04-03 14:49:59.999,915883.23982,2519,174.8791,307991.399112,0
9530,2025-04-03 14:50:00,1762.0,1762.07,1756.21,1756.6,1255.504,2025-04-03 14:50:59.999,2207612.848494,4907,386.2586,679019.398426,0
9531,2025-04-03 14:51:00,1756.6,1758.3,1755.49,1755.53,750.1285,2025-04-03 14:51:59.999,1317680.975488,3347,304.9256,535738.707749,0
9532,2025-04-03 14:52:00,1755.53,1755.89,1751.39,1755.72,1444.8556,2025-04-03 14:52:59.999,2533764.828578,7007,562.9701,987121.019454,0
9533,2025-04-03 14:53:00,1755.73,1756.36,1754.36,1755.34,814.3823,2025-04-03 14:53:59.999,1429485.996952,3414,187.7146,329481.593777,0
9534,2025-04-03 14:54:00,1755.35,1760.02,1755.34,1759.94,949.8532,2025-04-03 14:54:59.999,1669800.793492,3635,700.9727,1232222.651951,0
9535,2025-04-03 14:55:00,1759.93,1761.43,1758.12,1761.43,325.092,2025-04-03 14:55:59.999,572089.675575,2928,189.9089,334189.086613,0
9536,2025-04-03 14:56:00,1761.42,1761.47,1758.04,1758.59,617.4145,2025-04-03 14:56:59.999,1086715.883513,4000,323.5502,569502.031475,0
9537,2025-04-03 14:57:00,1758.6,1759.84,1757.43,1758.0,303.6026,2025-04-03 14:57:59.999,533931.421078,2648,152.0449,267363.843508,0
9538,2025-04-03 14:58:00,1757.97,1759.05,1756.96,1756.96,250.8136,2025-04-03 14:58:59.999,440949.894568,2146,95.3091,167573.556519,0
9539,2025-04-03 14:59:00,1756.96,1758.61,1756.96,1757.97,335.1688,2025-04-03 14:59:59.999,589126.116939,1983,165.1891,290345.81132,0
9540,2025-04-03 15:00:00,1757.92,1761.6,1756.81,1761.59,1032.0508,2025-04-03 15:00:59.999,1815323.644392,5450,511.2788,899305.097102,0
9541,2025-04-03 15:01:00,1761.6,1763.28,1759.65,1761.59,506.103,2025-04-03 15:01:59.999,891337.159642,3378,302.5596,532798.259555,0
9542,2025-04-03 15:02:00,1761.59,1763.5,1761.0,1761.0,327.1601,2025-04-03 15:02:59.999,576501.652374,3142,118.7989,209340.772279,0
9543,2025-04-03 15:03:00,1761.01,1761.57,1760.0,1761.57,205.2023,2025-04-03 15:03:59.999,361311.608672,1768,118.2137,208147.859385,0
9544,2025-04-03 15:04:00,1761.57,1763.59,1761.21,1762.83,420.1946,2025-04-03 15:04:59.999,740607.941716,2397,229.8695,405127.112928,0
9545,2025-04-03 15:05:00,1762.82,1763.07,1757.77,1758.69,565.8657,2025-04-03 15:05:59.999,995691.79438,3188,185.9433,327124.576085,0
9546,2025-04-03 15:06:00,1758.7,1761.8,1758.4,1760.24,286.6034,2025-04-03 15:06:59.999,504405.292608,2957,142.7476,251222.528246,0
9547,2025-04-03 15:07:00,1760.23,1760.69,1755.22,1757.15,629.6816,2025-04-03 15:07:59.999,1106557.66655,3743,261.6904,459899.2627,0
9548,2025-04-03 15:08:00,1757.14,1760.06,1757.14,1759.9,450.7512,2025-04-03 15:08:59.999,792769.635849,3294,230.5349,405505.142612,0
9549,2025-04-03 15:09:00,1759.9,1760.71,1758.05,1760.71,247.8307,2025-04-03 15:09:59.999,435913.859396,2581,143.1538,251782.619609,0
9550,2025-04-03 15:10:00,1760.71,1762.51,1760.35,1762.29,234.1215,2025-04-03 15:10:59.999,412390.476168,2543,129.6961,228450.294015,0
9551,2025-04-03 15:11:00,1762.3,1769.12,1762.29,1767.09,652.6465,2025-04-03 15:11:59.999,1153325.92678,5375,384.6198,679596.470251,0
9552,2025-04-03 15:12:00,1767.09,1767.84,1765.35,1767.83,661.45,2025-04-03 15:12:59.999,1168695.286228,3982,448.4955,792417.346271,0
9553,2025-04-03 15:13:00,1767.69,1769.66,1766.25,1767.33,345.8995,2025-04-03 15:13:59.999,611498.309459,3424,169.8784,300344.09712,0
9554,2025-04-03 15:14:00,1767.34,1768.19,1764.83,1764.83,305.913,2025-04-03 15:14:59.999,540476.66792,2378,133.5408,235934.712267,0
9555,2025-04-03 15:15:00,1764.83,1769.4,1764.63,1767.49,441.9697,2025-04-03 15:15:59.999,781198.331708,2604,303.8471,537010.08862,0
9556,2025-04-03 15:16:00,1767.49,1771.75,1767.44,1770.11,757.3932,2025-04-03 15:16:59.999,1340712.270776,3698,337.9617,598185.667438,0
9557,2025-04-03 15:17:00,1770.11,1773.14,1769.16,1772.98,630.142,2025-04-03 15:17:59.999,1115934.041935,2834,385.8729,683334.921184,0
9558,2025-04-03 15:18:00,1772.98,1773.0,1770.7,1772.12,658.2247,2025-04-03 15:18:59.999,1166413.25549,2203,371.3541,658032.13521,0
9559,2025-04-03 15:19:00,1772.12,1773.22,1771.79,1772.5,639.9149,2025-04-03 15:19:59.999,1134064.123402,1851,411.2297,728763.838224,0
9560,2025-04-03 15:20:00,1772.49,1772.81,1769.25,1769.52,464.5812,2025-04-03 15:20:59.999,823070.88402,2439,228.0262,404027.830638,0
9561,2025-04-03 15:21:00,1769.52,1769.52,1767.22,1768.09,413.5215,2025-04-03 15:21:59.999,731070.849842,2335,135.555,239662.057789,0
9562,2025-04-03 15:22:00,1768.09,1769.6,1766.77,1768.89,511.6998,2025-04-03 15:22:59.999,905020.694716,1988,128.5362,227260.914288,0
9563,2025-04-03 15:23:00,1768.89,1770.94,1768.76,1769.43,1573.9193,2025-04-03 15:23:59.999,2784588.577528,2434,1374.0369,2430753.691091,0
9564,2025-04-03 15:24:00,1769.43,1770.96,1768.09,1769.76,201.0131,2025-04-03 15:24:59.999,355599.273487,1713,72.2581,127809.360853,0
9565,2025-04-03 15:25:00,1769.69,1771.01,1768.62,1771.0,182.5229,2025-04-03 15:25:59.999,323090.559576,2156,83.427,147683.284122,0
9566,2025-04-03 15:26:00,1771.0,1774.13,1771.0,1773.81,696.9875,2025-04-03 15:26:59.999,1235524.966262,2254,559.5352,991857.939989,0
9567,2025-04-03 15:27:00,1773.81,1776.22,1772.81,1776.11,943.7517,2025-04-03 15:27:59.999,1674818.329124,2897,752.6858,1335785.93745,0
9568,2025-04-03 15:28:00,1776.11,1778.0,1773.28,1773.69,2182.5037,2025-04-03 15:28:59.999,3876013.093367,3750,1714.203,3044344.38696,0
9569,2025-04-03 15:29:00,1773.69,1774.0,1771.94,1772.25,200.1309,2025-04-03 15:29:59.999,354816.059773,1464,99.2613,175981.393096,0
9570,2025-04-03 15:30:00,1772.25,1775.13,1771.93,1775.12,518.1828,2025-04-03 15:30:59.999,918619.536799,2697,194.4237,344734.655547,0
9571,2025-04-03 15:31:00,1775.13,1776.79,1774.11,1774.92,279.418,2025-04-03 15:31:59.999,496132.699958,2815,166.9225,296394.757437,0
9572,2025-04-03 15:32:00,1774.93,1779.05,1774.93,1777.33,1001.2604,2025-04-03 15:32:59.999,1779295.545431,4247,716.8702,1273771.091337,0
9573,2025-04-03 15:33:00,1777.32,1777.79,1775.14,1777.79,367.8558,2025-04-03 15:33:59.999,653373.597817,2336,197.0525,349985.168774,0
9574,2025-04-03 15:34:00,1777.79,1779.7,1777.79,1779.07,270.3209,2025-04-03 15:34:59.999,480897.795591,2076,158.6861,282286.972164,0
9575,2025-04-03 15:35:00,1779.06,1779.27,1775.4,1775.9,399.5263,2025-04-03 15:35:59.999,709873.780834,2391,204.7864,363866.97633,0
9576,2025-04-03 15:36:00,1775.89,1777.04,1774.13,1776.67,304.2526,2025-04-03 15:36:59.999,540151.610335,2191,155.5615,276185.733491,0
9577,2025-04-03 15:37:00,1776.67,1778.51,1776.03,1777.92,217.1981,2025-04-03 15:37:59.999,385946.914804,1953,156.3955,277886.997813,0
9578,2025-04-03 15:38:00,1777.92,1778.06,1776.39,1777.03,240.3649,2025-04-03 15:38:59.999,427161.838837,1957,93.6904,166492.600505,0
9579,2025-04-03 15:39:00,1777.03,1778.02,1775.22,1777.81,177.0556,2025-04-03 15:39:59.999,314465.407135,1984,65.3682,116118.569249,0
9580,2025-04-03 15:40:00,1777.8,1778.74,1776.8,1777.15,184.9597,2025-04-03 15:40:59.999,328845.969336,1876,86.1786,153217.156779,0
9581,2025-04-03 15:41:00,1777.15,1779.53,1777.14,1778.61,349.5244,2025-04-03 15:41:59.999,621767.122247,2035,213.1154,379108.422283,0
9582,2025-04-03 15:42:00,1778.61,1780.0,1778.34,1779.94,382.7439,2025-04-03 15:42:59.999,680954.494891,1879,189.3902,336901.431288,0
9583,2025-04-03 15:43:00,1779.94,1779.99,1778.66,1778.67,180.1471,2025-04-03 15:43:59.999,320568.219546,1556,45.7747,81453.040868,0
9584,2025-04-03 15:44:00,1778.66,1779.61,1777.64,1779.61,156.442,2025-04-03 15:44:59.999,278234.009169,1392,74.7857,133002.21909,0
9585,2025-04-03 15:45:00,1779.6,1780.3,1777.21,1777.22,255.4062,2025-04-03 15:45:59.999,454395.678474,1850,138.04,245610.462006,0
9586,2025-04-03 15:46:00,1777.22,1779.37,1776.87,1776.88,211.3363,2025-04-03 15:46:59.999,375764.316816,1682,80.0168,142293.662864,0
9587,2025-04-03 15:47:00,1776.87,1776.87,1774.81,1775.2,188.6639,2025-04-03 15:47:59.999,335016.585695,1274,67.3077,119525.511789,0
9588,2025-04-03 15:48:00,1775.2,1777.6,1775.02,1777.25,105.1324,2025-04-03 15:48:59.999,186774.873793,1241,53.9665,95878.709299,0
9589,2025-04-03 15:49:00,1777.26,1778.82,1776.61,1777.37,110.9592,2025-04-03 15:49:59.999,197262.108634,1280,29.7236,52844.721639,0
9590,2025-04-03 15:50:00,1777.37,1777.4,1774.32,1774.38,202.6006,2025-04-03 15:50:59.999,359676.863989,1440,51.6117,91638.455496,0
9591,2025-04-03 15:51:00,1774.38,1774.71,1773.07,1773.08,132.7238,2025-04-03 15:51:59.999,235417.971257,1321,52.8213,93675.884776,0
9592,2025-04-03 15:52:00,1773.08,1774.0,1772.65,1773.99,231.7143,2025-04-03 15:52:59.999,410892.867311,1431,58.7458,104172.750127,0
9593,2025-04-03 15:53:00,1773.99,1775.58,1773.14,1775.1,164.491,2025-04-03 15:53:59.999,291842.83837,1852,82.6461,146632.471859,0
9594,2025-04-03 15:54:00,1775.1,1778.0,1775.02,1778.0,185.5866,2025-04-03 15:54:59.999,329795.510007,1438,147.3277,261795.804719,0
9595,2025-04-03 15:55:00,1777.99,1779.05,1777.86,1778.05,182.8991,2025-04-03 15:55:59.999,325276.250334,1330,115.8348,206005.260109,0
9596,2025-04-03 15:56:00,1778.04,1780.0,1777.86,1780.0,55.8601,2025-04-03 15:56:59.999,99366.471575,1174,32.3311,57511.856876,0
9597,2025-04-03 15:57:00,1780.0,1782.07,1779.7,1780.65,299.2054,2025-04-03 15:57:59.999,532810.453818,1975,161.3814,287342.745707,0
9598,2025-04-03 15:58:00,1780.65,1782.66,1780.44,1781.81,438.7966,2025-04-03 15:58:59.999,781781.864057,1712,292.1852,520493.367648,0
9599,2025-04-03 15:59:00,1781.8,1782.6,1781.19,1782.27,267.9212,2025-04-03 15:59:59.999,477462.335303,1516,180.5508,321762.565614,0
9600,2025-04-03 16:00:00,1782.26,1784.56,1781.15,1782.64,418.6044,2025-04-03 16:00:59.999,746205.508047,3041,150.4871,268253.497545,0
9601,2025-04-03 16:01:00,1782.65,1784.21,1782.58,1784.06,264.1239,2025-04-03 16:01:59.999,471116.677188,1982,125.9422,224644.223709,0
9602,2025-04-03 16:02:00,1784.05,1786.9,1783.9,1786.77,386.1599,2025-04-03 16:02:59.999,689480.404315,2341,248.4023,443509.483376,0
9603,2025-04-03 16:03:00,1786.76,1791.04,1786.44,1790.25,882.3959,2025-04-03 16:03:59.999,1578747.374578,4081,635.4212,1136847.821207,0
9604,2025-04-03 16:04:00,1790.25,1790.25,1785.98,1787.55,686.8295,2025-04-03 16:04:59.999,1227692.522404,2616,258.886,462630.361482,0
9605,2025-04-03 16:05:00,1787.56,1790.1,1787.55,1789.64,688.9131,2025-04-03 16:05:59.999,1232380.968996,3004,516.0234,923072.204545,0
9606,2025-04-03 16:06:00,1789.64,1790.84,1786.18,1786.52,739.1568,2025-04-03 16:06:59.999,1321928.357073,1990,220.2889,393742.837264,0
9607,2025-04-03 16:07:00,1786.53,1786.84,1784.87,1786.61,207.5768,2025-04-03 16:07:59.999,370717.019272,2127,98.3131,175585.830376,0
9608,2025-04-03 16:08:00,1786.61,1787.0,1783.49,1784.48,496.2417,2025-04-03 16:08:59.999,885792.151638,2955,120.3441,214830.685747,0
9609,2025-04-03 16:09:00,1784.47,1784.48,1782.63,1782.63,277.4416,2025-04-03 16:09:59.999,494906.36608,2129,116.0861,207049.070751,0
9610,2025-04-03 16:10:00,1782.64,1782.78,1780.37,1780.37,347.682,2025-04-03 16:10:59.999,619384.730702,2129,85.1557,151726.715301,0
9611,2025-04-03 16:11:00,1780.38,1783.81,1780.38,1783.81,213.106,2025-04-03 16:11:59.999,379778.909158,2241,122.1472,217645.130082,0
9612,2025-04-03 16:12:00,1783.81,1785.75,1783.81,1784.18,208.9136,2025-04-03 16:12:59.999,372911.841818,2408,77.7519,138775.262657,0
9613,2025-04-03 16:13:00,1784.17,1786.51,1783.83,1785.73,252.3423,2025-04-03 16:13:59.999,450552.516223,2204,164.7548,294164.184987,0
9614,2025-04-03 16:14:00,1785.74,1787.09,1784.74,1785.65,253.2859,2025-04-03 16:14:59.999,452324.923729,2346,171.981,307131.992561,0
9615,2025-04-03 16:15:00,1785.66,1786.19,1782.87,1783.0,226.0086,2025-04-03 16:15:59.999,403329.060437,1821,99.5625,177670.252743,0
9616,2025-04-03 16:16:00,1783.0,1786.57,1782.82,1786.52,238.4743,2025-04-03 16:16:59.999,425561.652617,2279,162.4755,289919.560019,0
9617,2025-04-03 16:17:00,1786.45,1787.81,1784.07,1787.08,225.5773,2025-04-03 16:17:59.999,402853.917393,2131,119.8617,214041.312072,0
9618,2025-04-03 16:18:00,1787.09,1788.2,1786.94,1787.81,237.967,2025-04-03 16:18:59.999,425403.81676,1875,156.2178,279255.29698,0
9619,2025-04-03 16:19:00,1787.82,1788.31,1786.51,1788.19,137.548,2025-04-03 16:19:59.999,245882.222208,1699,59.4643,106298.531458,0
9620,2025-04-03 16:20:00,1788.2,1788.56,1785.17,1787.42,206.1101,2025-04-03 16:20:59.999,368173.462321,2251,90.4832,161606.62017,0
9621,2025-04-03 16:21:00,1787.41,1788.35,1784.4,1785.48,254.3492,2025-04-03 16:21:59.999,454374.356071,2332,109.3915,195465.223266,0
9622,2025-04-03 16:22:00,1785.48,1787.84,1785.47,1786.65,175.341,2025-04-03 16:22:59.999,313333.573015,1781,95.9977,171538.450801,0
9623,2025-04-03 16:23:00,1786.66,1787.67,1786.53,1786.91,172.3397,2025-04-03 16:23:59.999,307985.626582,1868,105.4282,188396.974067,0
9624,2025-04-03 16:24:00,1786.91,1786.91,1785.17,1786.09,217.7929,2025-04-03 16:24:59.999,389017.522974,1816,100.0425,178695.432644,0
9625,2025-04-03 16:25:00,1786.09,1786.43,1783.61,1783.86,189.2238,2025-04-03 16:25:59.999,337685.253441,1674,41.078,73308.126076,0
9626,2025-04-03 16:26:00,1783.87,1784.0,1782.4,1783.17,241.5124,2025-04-03 16:26:59.999,430671.990167,1944,57.3519,102273.332336,0
9627,2025-04-03 16:27:00,1783.17,1785.06,1782.7,1784.84,282.9906,2025-04-03 16:27:59.999,504794.108633,1962,185.5432,330962.821789,0
9628,2025-04-03 16:28:00,1784.84,1786.92,1784.83,1786.91,302.1205,2025-04-03 16:28:59.999,539674.2918,1614,193.511,345639.538454,0
9629,2025-04-03 16:29:00,1786.91,1789.83,1786.91,1788.2,305.0454,2025-04-03 16:29:59.999,545639.648186,2113,141.4233,252958.696237,0
9630,2025-04-03 16:30:00,1788.21,1790.42,1786.08,1786.09,420.7725,2025-04-03 16:30:59.999,752750.000079,2186,259.6239,464543.894193,0
9631,2025-04-03 16:31:00,1786.08,1786.19,1784.39,1784.39,179.0511,2025-04-03 16:31:59.999,319676.408935,1535,46.8123,83571.923153,0
9632,2025-04-03 16:32:00,1784.39,1786.81,1783.81,1786.8,139.4215,2025-04-03 16:32:59.999,248837.764696,1985,83.1116,148344.147342,0
9633,2025-04-03 16:33:00,1786.81,1787.01,1783.41,1783.42,137.7957,2025-04-03 16:33:59.999,245914.095696,1782,35.8803,64033.900159,0
9634,2025-04-03 16:34:00,1783.42,1783.61,1779.64,1780.34,582.3223,2025-04-03 16:34:59.999,1037154.744657,2281,123.9065,220630.61308,0
9635,2025-04-03 16:35:00,1780.34,1781.1,1780.06,1780.6,161.478,2025-04-03 16:35:59.999,287533.900919,1519,89.6906,159701.442585,0
9636,2025-04-03 16:36:00,1780.59,1780.6,1779.03,1779.44,362.8239,2025-04-03 16:36:59.999,645775.285034,1746,131.4723,233987.640828,0
9637,2025-04-03 16:37:00,1779.43,1781.4,1779.37,1781.08,294.3038,2025-04-03 16:37:59.999,524077.485117,1777,142.5013,253698.652389,0
9638,2025-04-03 16:38:00,1781.08,1781.28,1779.59,1779.6,168.134,2025-04-03 16:38:59.999,299408.974766,994,50.9007,90650.439283,0
9639,2025-04-03 16:39:00,1779.6,1779.61,1777.95,1779.29,252.2923,2025-04-03 16:39:59.999,448797.774584,2512,110.6107,196752.707981,0
9640,2025-04-03 16:40:00,1779.3,1781.58,1779.3,1781.58,146.1526,2025-04-03 16:40:59.999,260249.970072,1788,70.8445,126142.591886,0
9641,2025-04-03 16:41:00,1781.58,1783.3,1781.58,1781.87,202.2746,2025-04-03 16:41:59.999,360541.896686,1660,85.186,151836.407299,0
9642,2025-04-03 16:42:00,1781.88,1784.21,1781.88,1784.21,174.3438,2025-04-03 16:42:59.999,310925.687576,1267,89.0971,158874.520786,0
9643,2025-04-03 16:43:00,1784.21,1784.34,1783.41,1783.79,212.0506,2025-04-03 16:43:59.999,378261.824297,1085,74.4876,132880.811467,0
9644,2025-04-03 16:44:00,1783.79,1784.1,1780.46,1780.8,229.0953,2025-04-03 16:44:59.999,408147.011248,1618,62.2817,110952.869016,0
9645,2025-04-03 16:45:00,1780.81,1781.67,1778.89,1778.96,312.3244,2025-04-03 16:45:59.999,556004.294796,2433,160.8197,286317.540179,0
9646,2025-04-03 16:46:00,1778.95,1779.07,1775.79,1776.97,311.5087,2025-04-03 16:46:59.999,553703.608462,2354,119.8634,213067.981079,0
9647,2025-04-03 16:47:00,1776.96,1777.51,1775.95,1776.69,497.3625,2025-04-03 16:47:59.999,883606.966153,2032,333.7309,592877.767078,0
9648,2025-04-03 16:48:00,1776.69,1778.9,1775.9,1778.85,261.9327,2025-04-03 16:48:59.999,465725.421339,1671,76.3315,135670.445333,0
9649,2025-04-03 16:49:00,1778.85,1780.06,1778.07,1779.78,219.9932,2025-04-03 16:49:59.999,391385.173058,1934,95.6422,170148.043316,0
9650,2025-04-03 16:50:00,1779.78,1780.03,1775.92,1776.86,204.0917,2025-04-03 16:50:59.999,362875.27685,1974,51.178,90989.156977,0
9651,2025-04-03 16:51:00,1776.8,1776.92,1774.09,1775.43,369.7699,2025-04-03 16:51:59.999,656484.800449,2679,120.9881,214792.582225,0
9652,2025-04-03 16:52:00,1775.43,1776.25,1775.35,1776.23,114.0603,2025-04-03 16:52:59.999,202558.238957,1294,30.6758,54474.285206,0
9653,2025-04-03 16:53:00,1776.23,1777.0,1774.69,1774.7,149.6516,2025-04-03 16:53:59.999,265748.34049,1391,27.7261,49239.27485,0
9654,2025-04-03 16:54:00,1774.69,1775.03,1773.24,1774.45,185.7085,2025-04-03 16:54:59.999,329504.368721,2088,76.3564,135451.362822,0
9655,2025-04-03 16:55:00,1774.45,1774.45,1773.01,1773.23,301.398,2025-04-03 16:55:59.999,534519.713633,2297,74.3728,131907.208541,0
9656,2025-04-03 16:56:00,1773.23,1773.7,1772.27,1773.63,371.9198,2025-04-03 16:56:59.999,659461.750528,1681,114.155,202387.969802,0
9657,2025-04-03 16:57:00,1773.63,1773.91,1770.94,1770.95,258.5158,2025-04-03 16:57:59.999,458196.417263,1760,69.4119,123015.397806,0
9658,2025-04-03 16:58:00,1770.95,1772.66,1770.95,1772.51,172.2852,2025-04-03 16:58:59.999,305260.006254,1227,71.4456,126571.407646,0
9659,2025-04-03 16:59:00,1772.51,1774.1,1771.27,1773.41,390.8776,2025-04-03 16:59:59.999,693127.990038,1714,260.7566,462410.093679,0
9660,2025-04-03 17:00:00,1773.42,1775.51,1773.24,1775.13,230.8054,2025-04-03 17:00:59.999,409517.176083,2464,158.2494,280775.556577,0
9661,2025-04-03 17:01:00,1775.12,1775.78,1773.01,1773.74,180.7167,2025-04-03 17:01:59.999,320653.944627,1791,48.6343,86299.883561,0
9662,2025-04-03 17:02:00,1773.73,1775.6,1773.52,1775.59,149.8611,2025-04-03 17:02:59.999,265876.573507,1548,79.2977,140693.935171,0
9663,2025-04-03 17:03:00,1775.59,1775.59,1773.9,1774.55,184.075,2025-04-03 17:03:59.999,326641.098746,1328,65.0978,115497.233091,0
9664,2025-04-03 17:04:00,1774.56,1775.55,1774.23,1774.49,265.7116,2025-04-03 17:04:59.999,471625.579087,1363,63.984,113567.937885,0
9665,2025-04-03 17:05:00,1774.49,1777.04,1774.36,1774.64,175.3948,2025-04-03 17:05:59.999,311392.688537,1738,62.716,111350.276023,0
9666,2025-04-03 17:06:00,1774.64,1777.03,1774.28,1776.93,213.3579,2025-04-03 17:06:59.999,378777.316609,2564,97.3422,172787.686029,0
9667,2025-04-03 17:07:00,1776.93,1779.05,1776.92,1778.79,251.841,2025-04-03 17:07:59.999,447812.114882,1462,162.5547,289015.299508,0
9668,2025-04-03 17:08:00,1778.78,1779.31,1775.39,1775.41,161.9198,2025-04-03 17:08:59.999,287808.679553,1316,43.7034,77708.176341,0
9669,2025-04-03 17:09:00,1775.41,1776.03,1775.23,1775.69,141.3413,2025-04-03 17:09:59.999,250965.446137,782,56.7312,100726.352357,0
9670,2025-04-03 17:10:00,1775.68,1775.68,1774.36,1774.41,133.5789,2025-04-03 17:10:59.999,237093.458612,1148,39.4793,70070.151366,0
9671,2025-04-03 17:11:00,1774.41,1776.14,1773.39,1775.96,328.0216,2025-04-03 17:11:59.999,582339.211364,1384,78.7781,139830.112144,0
9672,2025-04-03 17:12:00,1775.96,1776.27,1774.32,1774.55,328.9206,2025-04-03 17:12:59.999,584100.677497,1083,20.764,36869.886189,0
9673,2025-04-03 17:13:00,1774.54,1777.14,1774.33,1777.14,106.3291,2025-04-03 17:13:59.999,188843.818446,1213,52.4364,93126.147482,0
9674,2025-04-03 17:14:00,1777.13,1777.13,1774.9,1775.08,153.0766,2025-04-03 17:14:59.999,271843.396869,806,27.283,48431.583881,0
9675,2025-04-03 17:15:00,1775.08,1775.38,1773.88,1774.75,122.7529,2025-04-03 17:15:59.999,217834.789098,1216,56.1845,99696.017994,0
9676,2025-04-03 17:16:00,1774.76,1776.14,1774.4,1774.56,193.24,2025-04-03 17:16:59.999,343037.515255,1660,59.7336,106031.73778,0
9677,2025-04-03 17:17:00,1774.56,1774.73,1772.7,1772.72,318.667,2025-04-03 17:17:59.999,565231.949263,1570,78.8716,139909.430881,0
9678,2025-04-03 17:18:00,1772.72,1773.12,1771.83,1772.87,364.9133,2025-04-03 17:18:59.999,646810.959206,1411,94.9092,168211.447912,0
9679,2025-04-03 17:19:00,1772.87,1774.03,1772.44,1774.02,320.6041,2025-04-03 17:19:59.999,568496.72539,1025,107.366,190384.608853,0
9680,2025-04-03 17:20:00,1774.03,1775.21,1772.15,1772.71,234.3845,2025-04-03 17:20:59.999,415816.935739,2037,121.1408,214959.423737,0
9681,2025-04-03 17:21:00,1772.71,1773.12,1769.38,1769.68,456.4703,2025-04-03 17:21:59.999,808426.47356,2020,158.4352,280582.864798,0
9682,2025-04-03 17:22:00,1769.68,1769.95,1768.47,1768.65,329.5243,2025-04-03 17:22:59.999,582995.291431,1982,138.1995,244491.193548,0
9683,2025-04-03 17:23:00,1768.66,1769.6,1767.23,1769.4,265.4943,2025-04-03 17:23:59.999,469449.356367,2058,105.8856,187219.977395,0
9684,2025-04-03 17:24:00,1769.39,1770.11,1768.67,1769.9,97.834,2025-04-03 17:24:59.999,173136.767808,821,35.6384,63062.942891,0
9685,2025-04-03 17:25:00,1769.91,1772.04,1769.6,1772.04,276.9936,2025-04-03 17:25:59.999,490400.786859,1386,202.0057,357648.723631,0
9686,2025-04-03 17:26:00,1772.05,1772.36,1770.8,1770.8,174.9552,2025-04-03 17:26:59.999,309888.443383,835,33.7425,59771.188137,0
9687,2025-04-03 17:27:00,1770.81,1770.91,1768.03,1769.1,284.7801,2025-04-03 17:27:59.999,504070.36541,1100,19.7914,35006.020698,0
9688,2025-04-03 17:28:00,1769.1,1770.47,1769.0,1770.47,273.7734,2025-04-03 17:28:59.999,484534.542583,1008,169.7672,300479.468914,0
9689,2025-04-03 17:29:00,1770.46,1771.0,1769.5,1771.0,191.0452,2025-04-03 17:29:59.999,338244.888589,957,42.6394,75479.914815,0
9690,2025-04-03 17:30:00,1771.0,1771.68,1769.11,1770.1,214.3371,2025-04-03 17:30:59.999,379469.982894,1847,77.9544,138000.414622,0
9691,2025-04-03 17:31:00,1770.11,1770.95,1769.3,1769.42,205.209,2025-04-03 17:31:59.999,363268.571014,1355,82.444,145945.532014,0
9692,2025-04-03 17:32:00,1769.43,1770.14,1768.39,1769.19,221.8226,2025-04-03 17:32:59.999,392494.52347,1556,76.1794,134783.968301,0
9693,2025-04-03 17:33:00,1769.2,1771.33,1769.09,1769.42,236.9847,2025-04-03 17:33:59.999,419427.990247,1574,55.0712,97472.625118,0
9694,2025-04-03 17:34:00,1769.43,1773.9,1769.42,1773.89,218.8311,2025-04-03 17:34:59.999,387859.28394,1579,131.4147,232905.921999,0
9695,2025-04-03 17:35:00,1773.9,1775.5,1773.44,1775.03,278.3736,2025-04-03 17:35:59.999,493831.906992,1699,148.1888,262891.0183,0
9696,2025-04-03 17:36:00,1775.04,1775.04,1773.0,1773.37,228.1789,2025-04-03 17:36:59.999,404769.126089,1363,106.4913,188876.071046,0
9697,2025-04-03 17:37:00,1773.38,1775.4,1773.01,1775.12,117.3541,2025-04-03 17:37:59.999,208229.767089,1405,57.2691,101602.672108,0
9698,2025-04-03 17:38:00,1775.12,1778.18,1774.87,1778.18,275.0848,2025-04-03 17:38:59.999,488731.518185,1503,221.81,394125.371165,0
9699,2025-04-03 17:39:00,1778.18,1778.18,1776.2,1776.41,184.8884,2025-04-03 17:39:59.999,328590.306325,1107,54.0644,96089.347669,0
9700,2025-04-03 17:40:00,1776.42,1777.77,1776.42,1777.1,484.359,2025-04-03 17:40:59.999,860735.900416,1506,59.8716,106402.652421,0
9701,2025-04-03 17:41:00,1777.1,1779.73,1777.1,1779.2,134.1105,2025-04-03 17:41:59.999,238515.97777,1519,82.496,146714.809832,0
9702,2025-04-03 17:42:00,1779.18,1779.67,1777.91,1778.42,212.2947,2025-04-03 17:42:59.999,377629.864345,1629,90.702,161342.942582,0
9703,2025-04-03 17:43:00,1778.41,1780.97,1778.41,1779.35,186.4235,2025-04-03 17:43:59.999,331783.680175,1507,86.2301,153459.713839,0
9704,2025-04-03 17:44:00,1779.36,1781.34,1779.36,1780.67,110.5512,2025-04-03 17:44:59.999,196827.156641,1146,75.8634,135063.248452,0
9705,2025-04-03 17:45:00,1780.67,1782.72,1780.45,1781.15,339.7617,2025-04-03 17:45:59.999,605300.768409,2017,152.5127,271738.143974,0
9706,2025-04-03 17:46:00,1781.16,1781.16,1779.14,1780.06,104.8145,2025-04-03 17:46:59.999,186558.663317,1397,38.8978,69223.40158,0
9707,2025-04-03 17:47:00,1780.05,1780.67,1777.84,1777.84,151.8054,2025-04-03 17:47:59.999,270101.913908,1529,34.1801,60815.642165,0
9708,2025-04-03 17:48:00,1777.84,1778.15,1777.03,1777.59,128.9885,2025-04-03 17:48:59.999,229279.068755,1013,84.2176,149699.703723,0
9709,2025-04-03 17:49:00,1777.59,1778.08,1777.03,1777.4,101.4008,2025-04-03 17:49:59.999,180237.021582,873,51.5618,91648.357384,0
9710,2025-04-03 17:50:00,1777.39,1777.6,1775.98,1776.42,153.4255,2025-04-03 17:50:59.999,272560.663929,1029,45.5145,80843.360746,0
9711,2025-04-03 17:51:00,1776.42,1776.42,1775.02,1775.89,223.2616,2025-04-03 17:51:59.999,396417.874071,1510,33.4389,59368.017323,0
9712,2025-04-03 17:52:00,1775.89,1777.94,1775.89,1776.69,286.5359,2025-04-03 17:52:59.999,509266.883057,1301,102.5933,182318.25515,0
9713,2025-04-03 17:53:00,1776.68,1778.47,1776.3,1778.47,180.6332,2025-04-03 17:53:59.999,321064.026262,1060,134.0766,238315.601117,0
9714,2025-04-03 17:54:00,1778.46,1779.7,1778.04,1778.05,277.4105,2025-04-03 17:54:59.999,493440.471064,1292,98.9316,175984.82031,0
9715,2025-04-03 17:55:00,1778.05,1778.97,1777.85,1778.19,146.946,2025-04-03 17:55:59.999,261332.029265,1121,67.6326,120273.313147,0
9716,2025-04-03 17:56:00,1778.19,1778.19,1776.7,1777.87,118.4834,2025-04-03 17:56:59.999,210581.948056,821,19.7001,35009.292767,0
9717,2025-04-03 17:57:00,1777.86,1778.38,1776.67,1776.68,90.4483,2025-04-03 17:57:59.999,160771.566819,795,26.7,47472.704193,0
9718,2025-04-03 17:58:00,1776.67,1776.9,1775.74,1776.82,175.2926,2025-04-03 17:58:59.999,311390.206067,1051,78.7875,139954.604669,0
9719,2025-04-03 17:59:00,1776.82,1776.88,1776.12,1776.45,55.4942,2025-04-03 17:59:59.999,98583.257139,642,14.2227,25265.888436,0
9720,2025-04-03 18:00:00,1776.44,1778.49,1776.26,1777.82,266.9446,2025-04-03 18:00:59.999,474616.100244,1372,116.8048,207660.646361,0
9721,2025-04-03 18:01:00,1777.81,1778.59,1776.8,1777.14,149.7594,2025-04-03 18:01:59.999,266216.616215,1122,44.9781,79947.196739,0
9722,2025-04-03 18:02:00,1777.14,1777.14,1775.27,1775.27,47.5144,2025-04-03 18:02:59.999,84387.796131,749,19.4245,34494.920951,0
9723,2025-04-03 18:03:00,1775.28,1775.28,1773.74,1774.07,205.8072,2025-04-03 18:03:59.999,365260.303246,1122,34.1608,60612.994145,0
9724,2025-04-03 18:04:00,1774.07,1775.04,1774.0,1774.69,125.2482,2025-04-03 18:04:59.999,222281.231073,735,84.1472,149333.074201,0
9725,2025-04-03 18:05:00,1774.69,1774.69,1773.05,1773.67,141.3756,2025-04-03 18:05:59.999,250784.55232,1330,47.7543,84697.451606,0
9726,2025-04-03 18:06:00,1773.68,1774.66,1773.43,1774.31,104.1955,2025-04-03 18:06:59.999,184845.644689,967,54.1057,95982.749601,0
9727,2025-04-03 18:07:00,1774.31,1775.13,1773.44,1773.7,197.1545,2025-04-03 18:07:59.999,349870.819528,1187,87.5028,155288.859335,0
9728,2025-04-03 18:08:00,1773.71,1774.0,1773.01,1773.01,96.8806,2025-04-03 18:08:59.999,171821.865235,717,34.0367,60364.85303,0
9729,2025-04-03 18:09:00,1773.02,1775.55,1772.43,1775.49,96.9773,2025-04-03 18:09:59.999,171984.02752,958,56.1707,99612.916859,0
9730,2025-04-03 18:10:00,1775.49,1775.56,1774.0,1774.02,454.4692,2025-04-03 18:10:59.999,806461.247527,942,63.8233,113248.126884,0
9731,2025-04-03 18:11:00,1774.02,1774.02,1772.11,1772.11,146.5735,2025-04-03 18:11:59.999,259820.879621,914,40.1614,71183.319203,0
9732,2025-04-03 18:12:00,1772.12,1772.45,1771.04,1772.11,138.8082,2025-04-03 18:12:59.999,245939.696246,866,80.0948,141895.977125,0
9733,2025-04-03 18:13:00,1772.12,1772.86,1771.3,1771.68,98.319,2025-04-03 18:13:59.999,174235.82731,954,39.8154,70555.849379,0
9734,2025-04-03 18:14:00,1771.68,1771.95,1771.0,1771.95,180.8322,2025-04-03 18:14:59.999,320349.198132,671,111.7678,198004.064139,0
9735,2025-04-03 18:15:00,1771.94,1773.02,1771.8,1773.01,147.2457,2025-04-03 18:15:59.999,260944.37964,1197,109.2473,193601.571243,0
9736,2025-04-03 18:16:00,1773.01,1773.01,1771.0,1771.66,120.2134,2025-04-03 18:16:59.999,213020.922503,1098,37.7056,66797.058491,0
9737,2025-04-03 18:17:00,1771.65,1771.65,1771.0,1771.64,82.3839,2025-04-03 18:17:59.999,145923.604508,856,43.7398,77471.294965,0
9738,2025-04-03 18:18:00,1771.65,1772.32,1770.18,1770.18,125.1839,2025-04-03 18:18:59.999,221773.35397,1174,45.7895,81126.698497,0
9739,2025-04-03 18:19:00,1770.18,1772.97,1770.18,1772.97,176.4482,2025-04-03 18:19:59.999,312539.190832,1288,138.2649,244890.600121,0
9740,2025-04-03 18:20:00,1772.98,1773.59,1770.84,1771.19,199.5567,2025-04-03 18:20:59.999,353722.205452,1067,76.1737,134992.925564,0
9741,2025-04-03 18:21:00,1771.2,1774.07,1771.2,1774.07,209.8575,2025-04-03 18:21:59.999,371983.725033,1354,173.9475,308344.167144,0
9742,2025-04-03 18:22:00,1774.08,1775.87,1773.27,1775.78,201.4002,2025-04-03 18:22:59.999,357383.842175,1182,134.2017,238177.551298,0
9743,2025-04-03 18:23:00,1775.79,1776.98,1775.79,1776.58,87.8539,2025-04-03 18:23:59.999,156058.508973,668,67.9864,120762.351563,0
9744,2025-04-03 18:24:00,1776.59,1776.73,1773.6,1773.6,212.4586,2025-04-03 18:24:59.999,377238.035938,892,45.834,81369.119375,0
9745,2025-04-03 18:25:00,1773.6,1774.8,1773.58,1774.74,128.7734,2025-04-03 18:25:59.999,228444.495744,802,86.257,153003.358586,0
9746,2025-04-03 18:26:00,1774.74,1774.82,1772.32,1772.32,119.5697,2025-04-03 18:26:59.999,212059.936315,1297,23.8938,42375.521991,0
9747,2025-04-03 18:27:00,1772.32,1772.92,1772.0,1772.67,200.7606,2025-04-03 18:27:59.999,355804.705844,878,71.7547,127170.440998,0
9748,2025-04-03 18:28:00,1772.67,1773.12,1771.47,1772.12,155.7394,2025-04-03 18:28:59.999,276016.145725,884,64.6156,114498.240797,0
9749,2025-04-03 18:29:00,1772.11,1774.18,1771.95,1774.03,176.8898,2025-04-03 18:29:59.999,313707.34495,950,100.5759,178345.123417,0
9750,2025-04-03 18:30:00,1774.02,1774.39,1772.27,1773.85,183.8982,2025-04-03 18:30:59.999,326115.981799,1496,105.4084,186925.464406,0
9751,2025-04-03 18:31:00,1773.85,1773.85,1771.43,1771.93,192.7278,2025-04-03 18:31:59.999,341616.313502,1348,93.0894,164989.257917,0
9752,2025-04-03 18:32:00,1771.94,1773.75,1771.79,1773.12,131.1792,2025-04-03 18:32:59.999,232579.462718,1278,78.5022,139173.408986,0
9753,2025-04-03 18:33:00,1773.12,1777.46,1773.12,1777.24,873.3489,2025-04-03 18:33:59.999,1550669.873152,4025,537.4484,954051.640262,0
9754,2025-04-03 18:34:00,1777.23,1777.55,1776.33,1777.14,236.6581,2025-04-03 18:34:59.999,420506.445157,1625,152.2421,270502.457148,0
9755,2025-04-03 18:35:00,1777.14,1777.43,1775.29,1776.49,189.212,2025-04-03 18:35:59.999,336124.587637,1705,53.7639,95481.774015,0
9756,2025-04-03 18:36:00,1776.48,1778.05,1776.0,1778.04,109.6293,2025-04-03 18:36:59.999,194787.257035,1354,63.9684,113664.248349,0
9757,2025-04-03 18:37:00,1778.04,1780.57,1777.86,1780.32,277.4715,2025-04-03 18:37:59.999,493802.490306,2015,136.9107,243609.013923,0
9758,2025-04-03 18:38:00,1780.32,1781.16,1779.44,1779.85,200.442,2025-04-03 18:38:59.999,356898.647022,1114,78.9387,140554.108661,0
9759,2025-04-03 18:39:00,1779.85,1780.59,1779.85,1780.05,115.8318,2025-04-03 18:39:59.999,206205.623652,966,51.8363,92273.831107,0
9760,2025-04-03 18:40:00,1780.05,1786.14,1779.16,1786.05,894.6975,2025-04-03 18:40:59.999,1594574.661191,3485,716.1014,1276251.573001,0
9761,2025-04-03 18:41:00,1786.04,1787.18,1784.4,1787.18,402.1143,2025-04-03 18:41:59.999,718025.039514,2032,288.4294,514995.647793,0
9762,2025-04-03 18:42:00,1787.19,1788.0,1784.59,1784.59,364.139,2025-04-03 18:42:59.999,650296.575221,1734,113.7348,203174.768122,0
9763,2025-04-03 18:43:00,1784.59,1786.42,1784.27,1785.2,127.2632,2025-04-03 18:43:59.999,227235.382261,1218,56.2869,100488.735675,0
9764,2025-04-03 18:44:00,1785.21,1786.95,1785.2,1786.67,106.3315,2025-04-03 18:44:59.999,189960.037807,1108,44.3739,79261.328958,0
9765,2025-04-03 18:45:00,1786.68,1786.76,1783.75,1783.76,304.8471,2025-04-03 18:45:59.999,544261.464336,1834,73.1586,130600.985251,0
9766,2025-04-03 18:46:00,1783.75,1784.49,1783.45,1783.82,160.0337,2025-04-03 18:46:59.999,285495.414575,1262,82.9446,147961.082161,0
9767,2025-04-03 18:47:00,1783.83,1790.43,1783.83,1789.37,500.7833,2025-04-03 18:47:59.999,895675.950226,2811,394.5441,705656.195556,0
9768,2025-04-03 18:48:00,1789.36,1796.29,1789.2,1795.76,1690.0005,2025-04-03 18:48:59.999,3030753.735633,5395,1196.205,2145100.887681,0
9769,2025-04-03 18:49:00,1795.71,1796.59,1792.54,1795.23,869.0617,2025-04-03 18:49:59.999,1559306.302082,4532,642.779,1153227.421001,0
9770,2025-04-03 18:50:00,1795.22,1799.15,1793.74,1798.12,1230.0661,2025-04-03 18:50:59.999,2210278.986681,3641,928.1354,1667756.925181,0
9771,2025-04-03 18:51:00,1798.12,1798.13,1794.81,1794.81,520.503,2025-04-03 18:51:59.999,935127.300863,2510,146.4739,263023.231087,0
9772,2025-04-03 18:52:00,1794.8,1795.23,1790.94,1791.53,808.739,2025-04-03 18:52:59.999,1449880.80191,2166,130.4396,233689.19994,0
9773,2025-04-03 18:53:00,1791.54,1792.91,1790.49,1790.49,356.853,2025-04-03 18:53:59.999,639536.125207,1731,82.6137,148054.906462,0
9774,2025-04-03 18:54:00,1790.5,1791.06,1788.12,1788.13,185.6,2025-04-03 18:54:59.999,332097.83698,1473,50.3326,90062.289137,0
9775,2025-04-03 18:55:00,1788.12,1789.92,1787.74,1787.75,190.9368,2025-04-03 18:55:59.999,341571.772013,1446,92.2522,165039.462793,0
9776,2025-04-03 18:56:00,1787.74,1788.08,1786.48,1786.55,168.6473,2025-04-03 18:56:59.999,301398.847027,1035,78.6228,140511.851819,0
9777,2025-04-03 18:57:00,1786.54,1787.79,1786.54,1787.78,73.4175,2025-04-03 18:57:59.999,131213.739088,804,34.1719,61072.07061,0
9778,2025-04-03 18:58:00,1787.79,1788.45,1787.36,1788.17,162.8798,2025-04-03 18:58:59.999,291200.268348,837,56.9865,101883.817765,0
9779,2025-04-03 18:59:00,1788.16,1789.89,1788.16,1788.48,260.1116,2025-04-03 18:59:59.999,465382.209633,1178,96.2856,172250.740544,0
9780,2025-04-03 19:00:00,1788.48,1789.11,1786.66,1787.38,217.0082,2025-04-03 19:00:59.999,387953.522685,1774,63.1676,112927.106343,0
9781,2025-04-03 19:01:00,1787.38,1790.82,1787.22,1789.93,228.6933,2025-04-03 19:01:59.999,409187.542823,2037,169.7337,303692.218516,0
9782,2025-04-03 19:02:00,1789.93,1791.49,1788.6,1791.28,263.172,2025-04-03 19:02:59.999,471081.916913,1893,144.5181,258675.248114,0
9783,2025-04-03 19:03:00,1791.29,1792.5,1790.55,1791.7,226.0396,2025-04-03 19:03:59.999,404953.859633,1637,119.7348,214514.18059,0
9784,2025-04-03 19:04:00,1791.7,1792.08,1790.21,1790.48,199.3721,2025-04-03 19:04:59.999,357154.159809,1368,102.0126,182743.694408,0
9785,2025-04-03 19:05:00,1790.47,1794.1,1790.47,1793.38,459.8758,2025-04-03 19:05:59.999,824311.69349,2115,396.2759,710254.43631,0
9786,2025-04-03 19:06:00,1793.38,1795.0,1792.48,1793.84,169.4651,2025-04-03 19:06:59.999,303976.831788,2016,87.5835,157091.579217,0
9787,2025-04-03 19:07:00,1793.84,1795.04,1792.8,1793.47,196.1963,2025-04-03 19:07:59.999,351954.014507,1982,124.2612,222884.068601,0
9788,2025-04-03 19:08:00,1793.46,1794.95,1793.21,1793.21,244.9949,2025-04-03 19:08:59.999,439469.175599,2079,136.8997,245568.690797,0
9789,2025-04-03 19:09:00,1793.22,1794.24,1792.49,1792.49,282.5,2025-04-03 19:09:59.999,506640.262178,2247,176.4968,316537.593645,0
9790,2025-04-03 19:10:00,1792.49,1793.22,1790.43,1790.44,258.404,2025-04-03 19:10:59.999,463093.000332,1944,149.4458,267843.255898,0
9791,2025-04-03 19:11:00,1790.43,1791.85,1789.73,1791.13,317.5701,2025-04-03 19:11:59.999,568697.167501,2040,179.1983,320899.02498,0
9792,2025-04-03 19:12:00,1791.14,1792.69,1791.03,1791.78,260.5381,2025-04-03 19:12:59.999,466842.582849,1831,136.9095,245312.324202,0
9793,2025-04-03 19:13:00,1791.78,1793.73,1791.41,1792.27,301.401,2025-04-03 19:13:59.999,540354.868877,2375,105.4226,189011.247852,0
9794,2025-04-03 19:14:00,1792.28,1792.71,1790.91,1791.07,241.5504,2025-04-03 19:14:59.999,432861.673816,1363,129.3968,231890.270618,0
9795,2025-04-03 19:15:00,1791.08,1791.57,1790.0,1790.0,173.2345,2025-04-03 19:15:59.999,310215.792603,1405,97.9701,175452.443685,0
9796,2025-04-03 19:16:00,1790.01,1790.24,1786.97,1786.98,250.318,2025-04-03 19:16:59.999,447656.069546,2001,96.3079,172253.238578,0
9797,2025-04-03 19:17:00,1786.97,1786.98,1784.39,1784.54,287.7091,2025-04-03 19:17:59.999,513712.111842,1823,95.5749,170633.253661,0
9798,2025-04-03 19:18:00,1784.53,1786.0,1782.85,1785.82,468.2008,2025-04-03 19:18:59.999,835596.276204,3060,173.5623,309763.900178,0
9799,2025-04-03 19:19:00,1785.81,1787.09,1785.17,1786.99,131.0426,2025-04-03 19:19:59.999,234068.919902,2032,83.1569,148534.39928,0
9800,2025-04-03 19:20:00,1786.99,1789.1,1786.72,1786.94,280.4566,2025-04-03 19:20:59.999,501406.946034,2173,141.0249,252123.554651,0
9801,2025-04-03 19:21:00,1786.93,1786.93,1785.18,1786.89,154.1928,2025-04-03 19:21:59.999,275429.982873,1919,90.987,162516.09107,0
9802,2025-04-03 19:22:00,1786.89,1787.42,1784.17,1784.5,160.8261,2025-04-03 19:22:59.999,287201.756787,1756,67.6167,120759.530513,0
9803,2025-04-03 19:23:00,1784.51,1786.5,1784.24,1786.49,112.3801,2025-04-03 19:23:59.999,200619.1882,1513,84.9163,151599.92805,0
9804,2025-04-03 19:24:00,1786.5,1787.27,1785.93,1787.09,219.9956,2025-04-03 19:24:59.999,393027.27446,1886,160.4624,286678.500075,0
9805,2025-04-03 19:25:00,1787.09,1787.19,1785.61,1786.39,195.8809,2025-04-03 19:25:59.999,349931.198932,2025,83.816,149721.909012,0
9806,2025-04-03 19:26:00,1786.39,1788.1,1784.69,1787.75,283.4878,2025-04-03 19:26:59.999,506386.292122,2240,120.0576,214488.15804,0
9807,2025-04-03 19:27:00,1787.75,1787.96,1784.37,1784.55,249.3838,2025-04-03 19:27:59.999,445239.272536,1322,52.2455,93326.392923,0
9808,2025-04-03 19:28:00,1784.55,1784.7,1783.32,1784.17,219.6842,2025-04-03 19:28:59.999,391984.901364,1388,62.7318,111917.803333,0
9809,2025-04-03 19:29:00,1784.18,1784.8,1783.16,1783.31,198.1725,2025-04-03 19:29:59.999,353499.798977,1677,54.4462,97116.435823,0
9810,2025-04-03 19:30:00,1783.3,1786.59,1782.53,1783.07,482.3457,2025-04-03 19:30:59.999,860840.274505,3256,281.8818,503064.351967,0
9811,2025-04-03 19:31:00,1783.07,1785.08,1783.0,1785.08,285.6186,2025-04-03 19:31:59.999,509406.558941,1814,134.1354,239242.963089,0
9812,2025-04-03 19:32:00,1785.08,1786.4,1783.66,1784.18,186.8576,2025-04-03 19:32:59.999,333505.562023,1978,105.6805,188617.851718,0
9813,2025-04-03 19:33:00,1784.17,1786.73,1784.08,1786.1,421.9144,2025-04-03 19:33:59.999,753394.043453,1969,345.8757,617587.785917,0
9814,2025-04-03 19:34:00,1786.1,1786.1,1784.57,1785.39,182.6238,2025-04-03 19:34:59.999,326057.776955,1569,94.0962,168004.236628,0
9815,2025-04-03 19:35:00,1785.39,1787.88,1785.17,1787.18,133.8713,2025-04-03 19:35:59.999,239201.057354,1932,71.7588,128223.743266,0
9816,2025-04-03 19:36:00,1787.19,1788.28,1785.6,1785.6,259.766,2025-04-03 19:36:59.999,464339.872081,1950,63.236,113036.437996,0
9817,2025-04-03 19:37:00,1785.61,1787.44,1785.61,1785.83,496.9726,2025-04-03 19:37:59.999,887699.965573,1902,387.8238,692701.49168,0
9818,2025-04-03 19:38:00,1785.84,1786.3,1783.73,1784.89,138.5776,2025-04-03 19:38:59.999,247348.746001,1227,50.6005,90298.738157,0
9819,2025-04-03 19:39:00,1784.88,1787.39,1784.7,1786.98,142.7992,2025-04-03 19:39:59.999,255062.691169,1050,86.4104,154357.815851,0
9820,2025-04-03 19:40:00,1786.99,1787.67,1786.18,1786.48,97.0408,2025-04-03 19:40:59.999,173405.690601,1030,44.3332,79215.178323,0
9821,2025-04-03 19:41:00,1786.47,1787.91,1785.7,1786.79,389.5956,2025-04-03 19:41:59.999,696128.858406,1578,309.8953,553723.490479,0
9822,2025-04-03 19:42:00,1786.79,1787.19,1785.8,1786.87,105.7219,2025-04-03 19:42:59.999,188866.426438,1490,69.3469,123881.531272,0
9823,2025-04-03 19:43:00,1786.88,1788.82,1786.73,1788.81,106.2987,2025-04-03 19:43:59.999,190045.63442,1423,68.2415,121992.068761,0
9824,2025-04-03 19:44:00,1788.82,1791.1,1788.41,1791.1,268.1988,2025-04-03 19:44:59.999,480069.037859,1136,194.8425,348783.502553,0
9825,2025-04-03 19:45:00,1791.1,1791.1,1788.19,1788.19,474.2684,2025-04-03 19:45:59.999,849192.519027,1227,58.0563,103902.170845,0
9826,2025-04-03 19:46:00,1788.2,1788.45,1786.81,1786.89,167.1941,2025-04-03 19:46:59.999,298868.186458,1073,78.4341,140177.100412,0
9827,2025-04-03 19:47:00,1786.9,1787.36,1785.89,1785.89,113.5528,2025-04-03 19:47:59.999,202864.857017,1005,52.7285,94198.957154,0
9828,2025-04-03 19:48:00,1785.88,1786.42,1784.71,1786.17,160.6619,2025-04-03 19:48:59.999,286821.080859,1219,103.7101,185144.148828,0
9829,2025-04-03 19:49:00,1786.17,1786.75,1785.34,1786.74,155.2953,2025-04-03 19:49:59.999,277357.712068,1002,93.9819,167851.114435,0
9830,2025-04-03 19:50:00,1786.74,1786.74,1784.74,1785.39,345.9453,2025-04-03 19:50:59.999,617795.450658,2047,159.0215,283970.038433,0
9831,2025-04-03 19:51:00,1785.4,1786.87,1784.97,1785.6,395.1393,2025-04-03 19:51:59.999,705713.820063,1706,97.8396,174716.568843,0
9832,2025-04-03 19:52:00,1785.6,1787.19,1783.8,1787.18,211.8931,2025-04-03 19:52:59.999,378295.214263,1435,138.2777,246875.917507,0
9833,2025-04-03 19:53:00,1787.19,1787.99,1786.21,1786.21,172.6144,2025-04-03 19:53:59.999,308525.315994,1158,29.2368,52245.794023,0
9834,2025-04-03 19:54:00,1786.2,1788.47,1785.12,1788.47,187.4601,2025-04-03 19:54:59.999,334869.215178,1494,105.4909,188481.896617,0
9835,2025-04-03 19:55:00,1788.46,1788.46,1785.9,1786.47,313.0592,2025-04-03 19:55:59.999,559605.067427,2133,97.301,173919.209071,0
9836,2025-04-03 19:56:00,1786.47,1788.1,1786.47,1788.1,106.6571,2025-04-03 19:56:59.999,190627.286708,1027,64.0317,114435.958736,0
9837,2025-04-03 19:57:00,1788.09,1788.1,1786.6,1786.8,94.4318,2025-04-03 19:57:59.999,168779.991207,912,21.5756,38555.379091,0
9838,2025-04-03 19:58:00,1786.8,1789.01,1786.8,1789.0,153.7926,2025-04-03 19:58:59.999,274987.914499,856,87.2249,155927.866549,0
9839,2025-04-03 19:59:00,1789.0,1789.0,1784.2,1787.12,841.4953,2025-04-03 19:59:59.999,1502802.997632,3292,495.3011,884519.948716,0
9840,2025-04-03 20:00:00,1787.11,1787.19,1785.42,1785.43,345.0025,2025-04-03 20:00:59.999,616376.112609,1968,110.9139,198153.745016,0
9841,2025-04-03 20:01:00,1785.43,1785.94,1783.99,1784.36,667.9287,2025-04-03 20:01:59.999,1191847.043805,1495,242.5094,432692.206654,0
9842,2025-04-03 20:02:00,1784.36,1787.09,1784.36,1786.69,84.8781,2025-04-03 20:02:59.999,151576.521926,1234,46.4793,82995.886612,0
9843,2025-04-03 20:03:00,1786.7,1787.49,1785.92,1786.98,156.2367,2025-04-03 20:03:59.999,279161.44975,1017,84.0624,150187.327451,0
9844,2025-04-03 20:04:00,1786.98,1787.38,1784.85,1785.12,190.6961,2025-04-03 20:04:59.999,340579.031838,1248,67.3198,120236.477716,0
9845,2025-04-03 20:05:00,1785.13,1786.61,1784.16,1786.6,179.6256,2025-04-03 20:05:59.999,320715.937851,1379,92.1975,164634.433497,0
9846,2025-04-03 20:06:00,1786.6,1786.97,1786.08,1786.82,123.8968,2025-04-03 20:06:59.999,221340.620494,627,35.4028,63247.100762,0
9847,2025-04-03 20:07:00,1786.82,1787.19,1785.3,1785.3,190.538,2025-04-03 20:07:59.999,340372.264057,1446,108.271,193395.987852,0
9848,2025-04-03 20:08:00,1785.3,1786.77,1784.77,1784.77,148.8707,2025-04-03 20:08:59.999,265875.717745,1262,83.7325,149540.960375,0
9849,2025-04-03 20:09:00,1784.77,1785.84,1784.17,1784.52,257.8524,2025-04-03 20:09:59.999,460231.875504,1676,111.9423,199808.253349,0
9850,2025-04-03 20:10:00,1784.52,1784.58,1783.21,1784.18,437.1011,2025-04-03 20:10:59.999,779841.670639,1299,354.1712,631870.990819,0
9851,2025-04-03 20:11:00,1784.17,1785.36,1784.17,1785.19,70.867,2025-04-03 20:11:59.999,126492.847819,1179,51.5073,91934.895536,0
9852,2025-04-03 20:12:00,1785.18,1787.19,1785.18,1787.19,99.8792,2025-04-03 20:12:59.999,178442.018433,1292,62.8926,112350.524618,0
9853,2025-04-03 20:13:00,1787.19,1787.8,1786.52,1786.52,140.6909,2025-04-03 20:13:59.999,251432.650766,890,66.0996,118136.913208,0
9854,2025-04-03 20:14:00,1786.53,1788.05,1786.53,1787.3,119.1603,2025-04-03 20:14:59.999,213025.549878,943,39.7039,70960.397717,0
9855,2025-04-03 20:15:00,1787.31,1787.31,1785.35,1786.02,83.1287,2025-04-03 20:15:59.999,148488.797215,829,33.4193,59679.884335,0
9856,2025-04-03 20:16:00,1786.03,1786.03,1784.04,1785.08,92.7768,2025-04-03 20:16:59.999,165578.156178,938,54.6944,97597.074587,0
9857,2025-04-03 20:17:00,1785.07,1786.82,1785.07,1786.63,125.9112,2025-04-03 20:17:59.999,224920.642531,878,79.0086,141119.926007,0
9858,2025-04-03 20:18:00,1786.62,1786.97,1786.09,1786.33,72.9351,2025-04-03 20:18:59.999,130305.674605,896,32.1693,57471.693234,0
9859,2025-04-03 20:19:00,1786.33,1786.33,1785.6,1785.65,50.3073,2025-04-03 20:19:59.999,89848.330353,522,20.2499,36164.073636,0
9860,2025-04-03 20:20:00,1785.64,1787.09,1785.17,1787.09,60.5559,2025-04-03 20:20:59.999,108155.329465,1057,49.2176,87909.26576,0
9861,2025-04-03 20:21:00,1787.08,1788.32,1786.35,1788.09,108.3229,2025-04-03 20:21:59.999,193611.425995,1166,75.8777,135623.005023,0
9862,2025-04-03 20:22:00,1788.09,1788.09,1787.08,1787.56,79.4647,2025-04-03 20:22:59.999,142049.428432,728,34.6217,61880.345085,0
9863,2025-04-03 20:23:00,1787.57,1788.68,1787.57,1788.43,92.9551,2025-04-03 20:23:59.999,166226.919386,1124,55.9802,100097.242439,0
9864,2025-04-03 20:24:00,1788.43,1788.88,1788.14,1788.14,196.3837,2025-04-03 20:24:59.999,351254.504433,948,103.8622,185755.19727,0
9865,2025-04-03 20:25:00,1788.13,1788.14,1786.4,1786.4,89.3372,2025-04-03 20:25:59.999,159682.886667,922,35.6919,63794.624378,0
9866,2025-04-03 20:26:00,1786.4,1786.59,1785.17,1785.17,306.6298,2025-04-03 20:26:59.999,547664.633557,1121,138.5619,247457.096687,0
9867,2025-04-03 20:27:00,1785.17,1785.17,1782.44,1783.02,161.4335,2025-04-03 20:27:59.999,287970.214072,1494,61.5667,109836.240209,0
9868,2025-04-03 20:28:00,1783.02,1783.2,1781.43,1781.75,137.0066,2025-04-03 20:28:59.999,244162.068042,1198,42.4773,75692.407936,0
9869,2025-04-03 20:29:00,1781.74,1781.75,1780.56,1781.32,194.7987,2025-04-03 20:29:59.999,346944.677413,984,59.9791,106819.958875,0
9870,2025-04-03 20:30:00,1781.33,1781.82,1779.78,1781.44,321.9039,2025-04-03 20:30:59.999,573258.642984,2353,115.2264,205202.562295,0
9871,2025-04-03 20:31:00,1781.43,1783.35,1781.16,1783.35,138.0788,2025-04-03 20:31:59.999,246083.199457,1719,79.5686,141806.871798,0
9872,2025-04-03 20:32:00,1783.35,1785.4,1783.35,1784.24,200.188,2025-04-03 20:32:59.999,357269.323984,1501,122.0269,217765.076815,0
9873,2025-04-03 20:33:00,1784.19,1784.36,1783.34,1784.36,122.4448,2025-04-03 20:33:59.999,218429.023713,1296,73.5659,131225.578255,0
9874,2025-04-03 20:34:00,1784.36,1784.61,1783.8,1783.8,107.9979,2025-04-03 20:34:59.999,192697.328843,944,66.4716,118602.30266,0
9875,2025-04-03 20:35:00,1783.81,1784.53,1783.44,1784.47,71.496,2025-04-03 20:35:59.999,127546.985842,1015,37.0228,66045.79597,0
9876,2025-04-03 20:36:00,1784.46,1784.97,1784.07,1784.08,141.0358,2025-04-03 20:36:59.999,251706.182028,975,41.0838,73315.853905,0
9877,2025-04-03 20:37:00,1784.08,1784.98,1784.07,1784.98,39.2929,2025-04-03 20:37:59.999,70112.078265,463,30.2681,54009.949144,0
9878,2025-04-03 20:38:00,1784.97,1786.51,1784.97,1785.67,120.4295,2025-04-03 20:38:59.999,215079.67666,926,81.1418,144908.729212,0
9879,2025-04-03 20:39:00,1785.66,1786.83,1785.66,1786.82,34.2944,2025-04-03 20:39:59.999,61264.145342,592,18.9427,33836.418901,0
9880,2025-04-03 20:40:00,1786.82,1786.83,1786.18,1786.66,62.5415,2025-04-03 20:40:59.999,111737.650039,568,21.9312,39177.834388,0
9881,2025-04-03 20:41:00,1786.65,1787.97,1786.65,1787.97,40.5786,2025-04-03 20:41:59.999,72531.784026,694,34.1575,61052.373095,0
9882,2025-04-03 20:42:00,1787.97,1789.1,1787.97,1789.1,79.0308,2025-04-03 20:42:59.999,141340.824535,526,36.6495,65547.466216,0
9883,2025-04-03 20:43:00,1789.09,1790.83,1789.09,1790.83,111.3619,2025-04-03 20:43:59.999,199316.877907,867,60.1725,107711.77608,0
9884,2025-04-03 20:44:00,1790.83,1790.83,1790.3,1790.31,201.517,2025-04-03 20:44:59.999,360825.076063,737,60.3178,107997.804826,0
9885,2025-04-03 20:45:00,1790.31,1792.24,1790.31,1792.24,109.8854,2025-04-03 20:45:59.999,196846.088206,814,93.4615,167419.407595,0
9886,2025-04-03 20:46:00,1792.24,1794.03,1792.23,1793.3,206.497,2025-04-03 20:46:59.999,370320.689852,1630,88.5785,158841.864449,0
9887,2025-04-03 20:47:00,1793.3,1793.52,1791.42,1792.03,327.7017,2025-04-03 20:47:59.999,587353.511732,1291,48.0943,86220.499474,0
9888,2025-04-03 20:48:00,1792.03,1793.37,1791.44,1793.37,288.4625,2025-04-03 20:48:59.999,517134.911937,884,202.8525,363681.81047,0
9889,2025-04-03 20:49:00,1793.37,1796.0,1793.36,1795.49,222.8707,2025-04-03 20:49:59.999,399976.933871,1213,159.7132,286604.594443,0
9890,2025-04-03 20:50:00,1795.48,1795.49,1793.84,1794.22,123.5665,2025-04-03 20:50:59.999,221742.355114,732,54.4877,97774.940802,0
9891,2025-04-03 20:51:00,1794.22,1795.64,1794.21,1795.11,82.6542,2025-04-03 20:51:59.999,148366.070189,883,36.4845,65491.266379,0
9892,2025-04-03 20:52:00,1795.12,1795.23,1794.59,1795.02,58.7925,2025-04-03 20:52:59.999,105534.408368,558,26.8688,48230.00453,0
9893,2025-04-03 20:53:00,1795.02,1796.9,1795.01,1796.9,101.6066,2025-04-03 20:53:59.999,182459.964662,733,88.7475,159370.865901,0
9894,2025-04-03 20:54:00,1796.91,1799.15,1796.91,1798.62,566.344,2025-04-03 20:54:59.999,1018571.548897,1907,390.7546,702731.362434,0
9895,2025-04-03 20:55:00,1798.62,1803.31,1798.62,1801.89,2038.1957,2025-04-03 20:55:59.999,3672316.393743,5257,1390.0763,2504104.82127,0
9896,2025-04-03 20:56:00,1801.88,1802.41,1800.53,1800.61,351.736,2025-04-03 20:56:59.999,633583.44271,1659,111.9891,201732.411811,0
9897,2025-04-03 20:57:00,1800.6,1800.97,1799.86,1799.87,123.8995,2025-04-03 20:57:59.999,223053.802549,987,38.6678,69612.203016,0
9898,2025-04-03 20:58:00,1799.87,1799.87,1799.08,1799.61,409.0828,2025-04-03 20:58:59.999,736088.517753,889,100.4092,180678.167872,0
9899,2025-04-03 20:59:00,1799.61,1799.62,1797.79,1799.01,170.2488,2025-04-03 20:59:59.999,306175.064323,1005,75.6123,135964.436576,0
9900,2025-04-03 21:00:00,1799.01,1799.41,1797.36,1797.77,299.1296,2025-04-03 21:00:59.999,537962.514221,1239,101.3629,182263.046505,0
9901,2025-04-03 21:01:00,1797.8,1798.43,1796.2,1796.44,149.5422,2025-04-03 21:01:59.999,268796.125214,1080,52.328,94079.503632,0
9902,2025-04-03 21:02:00,1796.45,1798.85,1796.44,1798.67,204.1007,2025-04-03 21:02:59.999,366992.618769,1437,130.1417,233999.631767,0
9903,2025-04-03 21:03:00,1798.67,1799.42,1798.24,1798.25,113.8586,2025-04-03 21:03:59.999,204813.375141,674,33.5958,60439.850287,0
9904,2025-04-03 21:04:00,1798.24,1799.06,1797.76,1798.59,247.5308,2025-04-03 21:04:59.999,445078.494328,1012,48.4773,87169.266068,0
9905,2025-04-03 21:05:00,1798.59,1799.87,1797.63,1799.87,290.9912,2025-04-03 21:05:59.999,523271.858782,1195,153.4856,276041.173543,0
9906,2025-04-03 21:06:00,1799.87,1807.72,1799.87,1807.61,868.0546,2025-04-03 21:06:59.999,1566726.270732,5088,543.6499,981169.485121,0
9907,2025-04-03 21:07:00,1807.61,1807.61,1804.49,1804.49,199.3829,2025-04-03 21:07:59.999,360090.724774,1282,73.2982,132377.858394,0
9908,2025-04-03 21:08:00,1804.49,1805.85,1804.12,1805.08,306.0828,2025-04-03 21:08:59.999,552459.229957,1250,181.4464,327478.484023,0
9909,2025-04-03 21:09:00,1805.09,1805.6,1804.58,1805.34,415.4396,2025-04-03 21:09:59.999,749915.466361,990,178.4799,322174.224217,0
9910,2025-04-03 21:10:00,1805.35,1805.4,1803.44,1803.44,381.9884,2025-04-03 21:10:59.999,689440.270331,1199,101.7284,183574.695084,0
9911,2025-04-03 21:11:00,1803.44,1803.76,1801.4,1802.02,222.1805,2025-04-03 21:11:59.999,400558.165,1141,92.1922,166184.615342,0
9912,2025-04-03 21:12:00,1802.01,1802.24,1801.16,1801.16,338.0668,2025-04-03 21:12:59.999,609076.144593,1091,63.6226,114627.374918,0
9913,2025-04-03 21:13:00,1801.17,1802.0,1799.51,1799.68,494.8114,2025-04-03 21:13:59.999,891034.09577,1773,72.6718,130845.296503,0
9914,2025-04-03 21:14:00,1799.68,1801.65,1799.67,1800.17,152.1696,2025-04-03 21:14:59.999,273998.378644,972,92.0854,165801.947479,0
9915,2025-04-03 21:15:00,1800.18,1801.16,1799.14,1799.15,222.6993,2025-04-03 21:15:59.999,400940.305425,1246,46.41,83553.565922,0
9916,2025-04-03 21:16:00,1799.15,1799.15,1798.16,1798.17,60.4483,2025-04-03 21:16:59.999,108718.222365,490,20.842,37486.935851,0
9917,2025-04-03 21:17:00,1798.16,1801.0,1798.16,1800.36,262.1448,2025-04-03 21:17:59.999,471682.379058,1260,188.9045,339867.965005,0
9918,2025-04-03 21:18:00,1800.36,1800.68,1799.51,1799.53,129.4165,2025-04-03 21:18:59.999,232964.922332,768,27.1712,48909.999425,0
9919,2025-04-03 21:19:00,1799.52,1800.87,1799.52,1800.01,102.4972,2025-04-03 21:19:59.999,184511.02186,761,77.1582,138894.561906,0
9920,2025-04-03 21:20:00,1800.01,1802.69,1800.01,1802.47,134.8404,2025-04-03 21:20:59.999,242939.884155,1157,93.2036,167892.692378,0
9921,2025-04-03 21:21:00,1802.47,1803.26,1802.46,1803.25,84.3382,2025-04-03 21:21:59.999,152050.610457,520,57.6645,103955.80874,0
9922,2025-04-03 21:22:00,1803.26,1803.26,1802.86,1803.14,107.3823,2025-04-03 21:22:59.999,193622.165554,502,77.6264,139968.194979,0
9923,2025-04-03 21:23:00,1803.14,1804.0,1803.14,1803.66,174.118,2025-04-03 21:23:59.999,314046.51294,759,34.2763,61817.13535,0
9924,2025-04-03 21:24:00,1803.67,1803.67,1802.36,1803.46,134.4172,2025-04-03 21:24:59.999,242371.750841,852,50.6268,91279.791898,0
9925,2025-04-03 21:25:00,1803.46,1805.69,1803.46,1804.28,243.3297,2025-04-03 21:25:59.999,439141.54917,1302,178.3763,321884.965918,0
9926,2025-04-03 21:26:00,1804.29,1804.91,1804.27,1804.67,76.5888,2025-04-03 21:26:59.999,138207.821212,417,46.2093,83383.657992,0
9927,2025-04-03 21:27:00,1804.66,1804.67,1802.19,1802.66,192.5824,2025-04-03 21:27:59.999,347308.653792,647,57.6519,103913.50126,0
9928,2025-04-03 21:28:00,1802.65,1802.65,1801.25,1801.25,82.2784,2025-04-03 21:28:59.999,148245.917434,317,34.7997,62701.984846,0
9929,2025-04-03 21:29:00,1801.25,1801.92,1801.03,1801.08,142.1372,2025-04-03 21:29:59.999,256025.543411,608,32.8353,59146.584394,0
9930,2025-04-03 21:30:00,1801.09,1802.02,1799.81,1801.6,270.5619,2025-04-03 21:30:59.999,487177.330152,1123,101.3217,182412.197089,0
9931,2025-04-03 21:31:00,1801.59,1801.59,1800.46,1801.25,87.5155,2025-04-03 21:31:59.999,157614.387343,646,24.6137,44325.939024,0
9932,2025-04-03 21:32:00,1801.25,1802.76,1801.15,1802.33,80.7496,2025-04-03 21:32:59.999,145493.345656,680,47.3951,85400.581615,0
9933,2025-04-03 21:33:00,1802.33,1802.89,1800.0,1800.03,258.3822,2025-04-03 21:33:59.999,465375.097628,940,138.7976,249893.775602,0
9934,2025-04-03 21:34:00,1800.02,1801.0,1800.0,1801.0,187.1429,2025-04-03 21:34:59.999,336906.036763,478,157.5536,283632.899913,0
9935,2025-04-03 21:35:00,1801.0,1801.0,1800.43,1800.49,253.7497,2025-04-03 21:35:59.999,456880.452817,349,219.0078,394318.145155,0
9936,2025-04-03 21:36:00,1800.48,1802.46,1800.48,1802.46,85.6158,2025-04-03 21:36:59.999,154178.150807,732,36.8207,66322.097848,0
9937,2025-04-03 21:37:00,1802.46,1803.23,1802.46,1803.22,22.352,2025-04-03 21:37:59.999,40299.24069,335,19.4158,35004.93686,0
9938,2025-04-03 21:38:00,1803.23,1803.23,1801.28,1802.16,154.8389,2025-04-03 21:38:59.999,279055.229366,838,48.6172,87587.873454,0
9939,2025-04-03 21:39:00,1802.16,1802.16,1801.16,1801.44,97.0779,2025-04-03 21:39:59.999,174868.668893,436,75.7366,136417.75469,0
9940,2025-04-03 21:40:00,1801.43,1801.67,1800.82,1801.6,147.9099,2025-04-03 21:40:59.999,266441.121189,633,56.3248,101450.182935,0
9941,2025-04-03 21:41:00,1801.6,1801.61,1799.24,1799.25,332.8528,2025-04-03 21:41:59.999,599369.846206,905,9.4838,17079.512741,0
9942,2025-04-03 21:42:00,1799.24,1800.77,1799.24,1800.23,122.8999,2025-04-03 21:42:59.999,221253.595459,850,54.3657,97863.149646,0
9943,2025-04-03 21:43:00,1800.22,1801.24,1800.22,1801.16,247.1912,2025-04-03 21:43:59.999,445131.927865,504,140.2358,252526.220444,0
9944,2025-04-03 21:44:00,1801.15,1801.15,1799.24,1800.47,178.2495,2025-04-03 21:44:59.999,320824.845706,889,91.5823,164803.540153,0
9945,2025-04-03 21:45:00,1800.46,1800.47,1799.58,1800.22,72.3626,2025-04-03 21:45:59.999,130259.945578,458,27.0947,48764.128521,0
9946,2025-04-03 21:46:00,1800.22,1801.04,1799.8,1801.03,105.8252,2025-04-03 21:46:59.999,190527.052841,591,26.8383,48320.30482,0
9947,2025-04-03 21:47:00,1801.03,1801.16,1800.16,1800.44,128.9493,2025-04-03 21:47:59.999,232200.273012,544,47.6785,85835.383842,0
9948,2025-04-03 21:48:00,1800.44,1803.87,1800.43,1803.45,216.4808,2025-04-03 21:48:59.999,390260.889422,962,188.2264,339300.312594,0
9949,2025-04-03 21:49:00,1803.46,1803.82,1802.56,1803.15,102.6319,2025-04-03 21:49:59.999,185074.02774,610,50.0728,90281.655777,0
9950,2025-04-03 21:50:00,1803.15,1803.16,1802.78,1803.15,85.0547,2025-04-03 21:50:59.999,153351.442004,351,44.3681,79993.100128,0
9951,2025-04-03 21:51:00,1803.15,1803.16,1802.95,1802.96,69.0007,2025-04-03 21:51:59.999,124415.557274,243,23.3524,42107.818554,0
9952,2025-04-03 21:52:00,1802.96,1803.63,1802.95,1803.63,46.4202,2025-04-03 21:52:59.999,83706.113527,412,44.1815,79669.797374,0
9953,2025-04-03 21:53:00,1803.63,1804.74,1803.63,1803.99,69.0782,2025-04-03 21:53:59.999,124632.198491,695,42.8709,77342.784297,0
9954,2025-04-03 21:54:00,1803.98,1803.98,1803.73,1803.75,81.2141,2025-04-03 21:54:59.999,146492.57801,238,23.3336,42087.831007,0
9955,2025-04-03 21:55:00,1803.74,1807.47,1803.74,1807.0,245.7008,2025-04-03 21:55:59.999,443686.719581,1435,200.8247,362588.954395,0
9956,2025-04-03 21:56:00,1807.0,1810.67,1807.0,1808.62,834.9524,2025-04-03 21:56:59.999,1510826.010451,3000,625.978,1132664.608485,0
9957,2025-04-03 21:57:00,1808.63,1811.31,1808.18,1810.99,288.0459,2025-04-03 21:57:59.999,521279.446695,1376,188.1429,340425.203479,0
9958,2025-04-03 21:58:00,1810.98,1816.47,1810.0,1814.96,701.4868,2025-04-03 21:58:59.999,1272458.032349,3929,436.7042,792120.352361,0
9959,2025-04-03 21:59:00,1814.95,1818.61,1811.11,1812.46,1068.4045,2025-04-03 21:59:59.999,1938645.078113,4992,493.8323,896429.126687,0
9960,2025-04-03 22:00:00,1812.47,1812.93,1810.49,1811.17,322.3892,2025-04-03 22:00:59.999,584054.945377,2215,140.4482,254441.973898,0
9961,2025-04-03 22:01:00,1811.18,1812.22,1810.06,1810.07,263.0479,2025-04-03 22:01:59.999,476332.654464,1416,84.2929,152652.474026,0
9962,2025-04-03 22:02:00,1810.07,1812.99,1810.07,1812.04,449.8079,2025-04-03 22:02:59.999,815155.299637,3088,205.4544,372276.375011,0
9963,2025-04-03 22:03:00,1812.04,1815.4,1811.47,1814.33,415.848,2025-04-03 22:03:59.999,754179.332826,2314,279.0885,506256.923843,0
9964,2025-04-03 22:04:00,1814.32,1814.63,1813.03,1814.33,276.7556,2025-04-03 22:04:59.999,502001.543437,1399,86.6381,157160.607897,0
9965,2025-04-03 22:05:00,1814.32,1814.49,1809.71,1809.72,176.4847,2025-04-03 22:05:59.999,319838.03974,1355,32.1867,58319.074431,0
9966,2025-04-03 22:06:00,1809.72,1809.72,1807.0,1807.16,182.2359,2025-04-03 22:06:59.999,329571.112845,1114,83.0636,150244.266797,0
9967,2025-04-03 22:07:00,1807.15,1807.74,1806.5,1807.39,162.2797,2025-04-03 22:07:59.999,293230.140933,1260,86.6618,156579.198758,0
9968,2025-04-03 22:08:00,1807.38,1808.66,1807.38,1808.42,145.6886,2025-04-03 22:08:59.999,263410.537188,1129,85.7555,155042.044929,0
9969,2025-04-03 22:09:00,1808.43,1808.5,1807.03,1807.15,195.0629,2025-04-03 22:09:59.999,352569.722245,776,32.8209,59325.997375,0
9970,2025-04-03 22:10:00,1807.15,1807.6,1806.55,1807.54,315.196,2025-04-03 22:10:59.999,569621.811753,1605,96.8908,175090.610385,0
9971,2025-04-03 22:11:00,1807.55,1809.2,1807.54,1808.65,72.2731,2025-04-03 22:11:59.999,130706.388254,1042,51.9352,93927.845965,0
9972,2025-04-03 22:12:00,1808.65,1810.53,1808.65,1810.21,79.5172,2025-04-03 22:12:59.999,143914.253029,1079,55.1666,99837.037085,0
9973,2025-04-03 22:13:00,1810.21,1811.06,1809.32,1809.32,65.4228,2025-04-03 22:13:59.999,118440.794699,776,41.8486,75760.189017,0
9974,2025-04-03 22:14:00,1809.32,1809.62,1808.76,1809.26,129.3087,2025-04-03 22:14:59.999,233954.161245,720,31.7801,57493.208937,0
9975,2025-04-03 22:15:00,1809.26,1811.19,1809.25,1810.84,87.4496,2025-04-03 22:15:59.999,158327.813919,1217,42.0796,76176.965875,0
9976,2025-04-03 22:16:00,1810.85,1810.86,1809.19,1809.2,191.4143,2025-04-03 22:16:59.999,346438.793506,1010,88.0852,159394.451351,0
9977,2025-04-03 22:17:00,1809.2,1809.97,1808.42,1809.49,155.876,2025-04-03 22:17:59.999,282023.888237,1344,78.7953,142551.767283,0
9978,2025-04-03 22:18:00,1809.49,1811.96,1809.48,1810.76,145.5396,2025-04-03 22:18:59.999,263613.150194,1386,96.1897,174226.856433,0
9979,2025-04-03 22:19:00,1810.77,1811.1,1810.02,1810.02,143.7421,2025-04-03 22:19:59.999,260256.395283,1208,53.1624,96246.361482,0
9980,2025-04-03 22:20:00,1810.01,1811.39,1810.0,1810.57,159.6861,2025-04-03 22:20:59.999,289105.375351,1127,117.3495,212441.088231,0
9981,2025-04-03 22:21:00,1810.56,1810.79,1808.43,1808.44,100.3093,2025-04-03 22:21:59.999,181528.785929,1315,38.5016,69665.075145,0
9982,2025-04-03 22:22:00,1808.43,1808.91,1806.8,1807.04,133.1296,2025-04-03 22:22:59.999,240725.199288,1052,59.4759,107542.238273,0
9983,2025-04-03 22:23:00,1807.05,1808.85,1806.28,1806.29,83.4076,2025-04-03 22:23:59.999,150779.317023,942,47.8513,86507.340448,0
9984,2025-04-03 22:24:00,1806.28,1807.32,1805.72,1807.32,119.7225,2025-04-03 22:24:59.999,216272.508335,954,66.8174,120709.2,0
9985,2025-04-03 22:25:00,1807.33,1808.03,1806.06,1806.82,120.8927,2025-04-03 22:25:59.999,218453.782968,1112,35.9683,64992.876445,0
9986,2025-04-03 22:26:00,1806.83,1808.3,1806.09,1807.26,161.1616,2025-04-03 22:26:59.999,291206.63341,992,67.8234,122536.320337,0
9987,2025-04-03 22:27:00,1807.25,1808.52,1805.66,1808.52,140.2646,2025-04-03 22:27:59.999,253384.746674,1202,88.0468,159070.772116,0
9988,2025-04-03 22:28:00,1808.52,1809.19,1807.74,1807.74,254.486,2025-04-03 22:28:59.999,460292.700349,1043,220.6567,399107.752973,0
9989,2025-04-03 22:29:00,1807.74,1809.19,1807.74,1808.58,73.8992,2025-04-03 22:29:59.999,133644.50323,526,46.533,84150.216725,0
9990,2025-04-03 22:30:00,1808.58,1813.55,1808.58,1812.0,425.2163,2025-04-03 22:30:59.999,770121.402138,2119,322.9992,584940.905639,0
9991,2025-04-03 22:31:00,1811.99,1812.67,1811.31,1812.31,210.9894,2025-04-03 22:31:59.999,382250.094027,1387,128.1231,232108.148617,0
9992,2025-04-03 22:32:00,1812.3,1812.61,1811.53,1812.19,134.3311,2025-04-03 22:32:59.999,243428.592908,681,97.2637,176262.179734,0
9993,2025-04-03 22:33:00,1812.2,1813.4,1811.63,1813.4,91.3501,2025-04-03 22:33:59.999,165560.905327,795,47.6619,86391.17262,0
9994,2025-04-03 22:34:00,1813.44,1814.33,1812.82,1813.2,167.8464,2025-04-03 22:34:59.999,304389.127675,1117,73.9646,134130.372061,0
9995,2025-04-03 22:35:00,1813.21,1813.68,1812.42,1813.64,127.4131,2025-04-03 22:35:59.999,231007.311756,1211,72.4231,131312.991665,0
9996,2025-04-03 22:36:00,1813.64,1815.23,1813.64,1814.45,123.2412,2025-04-03 22:36:59.999,223656.205418,1496,48.5852,88163.797527,0
9997,2025-04-03 22:37:00,1814.45,1815.23,1814.36,1815.12,95.1694,2025-04-03 22:37:59.999,172707.74401,625,81.9043,148633.639404,0
9998,2025-04-03 22:38:00,1815.11,1816.34,1815.11,1815.24,146.2015,2025-04-03 22:38:59.999,265465.082628,1240,46.5068,84434.617229,0
9999,2025-04-03 22:39:00,1815.24,1815.25,1811.75,1811.76,150.0795,2025-04-03 22:39:59.999,272140.508519,781,13.9969,25381.029419,0
10000,2025-04-03 22:40:00,1811.75,1812.79,1811.75,1812.22,146.546,2025-04-03 22:40:59.999,265571.434627,839,73.7409,133624.046528,0
10001,2025-04-03 22:41:00,1812.22,1812.79,1811.6,1812.78,53.3003,2025-04-03 22:41:59.999,96578.989965,511,42.634,77251.348079,0
10002,2025-04-03 22:42:00,1812.79,1813.22,1811.3,1811.3,85.7593,2025-04-03 22:42:59.999,155446.919592,691,46.8306,84894.170354,0
10003,2025-04-03 22:43:00,1811.31,1811.48,1810.74,1811.2,55.8949,2025-04-03 22:43:59.999,101233.648416,381,34.8668,63149.101639,0
10004,2025-04-03 22:44:00,1811.19,1811.8,1810.5,1811.72,70.4222,2025-04-03 22:44:59.999,127548.584613,724,47.0417,85203.296085,0
10005,2025-04-03 22:45:00,1811.72,1811.72,1810.3,1810.41,128.2713,2025-04-03 22:45:59.999,232260.762185,624,13.4711,24392.02189,0
10006,2025-04-03 22:46:00,1810.41,1813.22,1810.41,1813.21,38.4808,2025-04-03 22:46:59.999,69725.699197,866,32.6454,59149.684201,0
10007,2025-04-03 22:47:00,1813.21,1813.63,1811.4,1811.63,61.6993,2025-04-03 22:47:59.999,111852.292695,768,27.5372,49924.311659,0
10008,2025-04-03 22:48:00,1811.64,1811.83,1810.98,1810.99,194.126,2025-04-03 22:48:59.999,351652.451479,695,41.3195,74852.461202,0
10009,2025-04-03 22:49:00,1810.99,1812.68,1810.99,1811.97,107.1825,2025-04-03 22:49:59.999,194206.597361,839,66.2213,119972.267392,0
10010,2025-04-03 22:50:00,1811.96,1812.63,1811.2,1812.22,80.775,2025-04-03 22:50:59.999,146361.347669,780,51.4695,93266.5032,0
10011,2025-04-03 22:51:00,1812.21,1812.76,1811.49,1811.49,175.4902,2025-04-03 22:51:59.999,318038.634894,693,34.0742,61754.637241,0
10012,2025-04-03 22:52:00,1811.5,1813.15,1811.3,1813.15,58.3966,2025-04-03 22:52:59.999,105840.60748,661,47.9619,86935.252402,0
10013,2025-04-03 22:53:00,1813.14,1813.39,1811.53,1811.53,73.0196,2025-04-03 22:53:59.999,132352.400384,774,37.9786,68843.531239,0
10014,2025-04-03 22:54:00,1811.53,1811.53,1809.67,1810.12,117.0464,2025-04-03 22:54:59.999,211874.913528,591,42.4694,76867.756389,0
10015,2025-04-03 22:55:00,1810.11,1810.11,1808.91,1810.02,143.7829,2025-04-03 22:55:59.999,260188.943897,805,56.7304,102652.942115,0
10016,2025-04-03 22:56:00,1810.02,1810.69,1809.9,1810.31,73.4564,2025-04-03 22:56:59.999,132981.862157,488,46.6373,84428.941053,0
10017,2025-04-03 22:57:00,1810.31,1811.21,1810.31,1810.45,140.614,2025-04-03 22:57:59.999,254620.74812,718,57.5189,104158.889367,0
10018,2025-04-03 22:58:00,1810.44,1811.28,1810.35,1811.21,28.4368,2025-04-03 22:58:59.999,51492.101596,533,20.1397,36467.095575,0
10019,2025-04-03 22:59:00,1811.2,1811.2,1810.72,1811.07,22.8559,2025-04-03 22:59:59.999,41393.383997,215,15.4921,28056.752631,0
10020,2025-04-03 23:00:00,1811.07,1816.0,1811.07,1813.96,649.2184,2025-04-03 23:00:59.999,1177655.528939,2734,414.6931,752179.27354,0
10021,2025-04-03 23:01:00,1813.96,1814.18,1811.21,1811.21,156.3636,2025-04-03 23:01:59.999,283419.683475,1188,82.104,148790.839002,0
10022,2025-04-03 23:02:00,1811.21,1811.31,1810.2,1810.21,86.6121,2025-04-03 23:02:59.999,156826.443922,652,43.7194,79161.298865,0
10023,2025-04-03 23:03:00,1810.21,1810.31,1808.98,1810.31,193.2337,2025-04-03 23:03:59.999,349666.820973,906,120.4826,218019.088715,0
10024,2025-04-03 23:04:00,1810.3,1810.72,1808.91,1809.06,83.5404,2025-04-03 23:04:59.999,151196.956889,764,30.0722,54420.098775,0
10025,2025-04-03 23:05:00,1809.05,1809.61,1808.4,1808.41,83.6685,2025-04-03 23:05:59.999,151368.235551,741,43.2378,78226.66933,0
10026,2025-04-03 23:06:00,1808.4,1808.79,1808.4,1808.64,123.4722,2025-04-03 23:06:59.999,223306.023376,453,49.6607,89813.670902,0
10027,2025-04-03 23:07:00,1808.63,1808.8,1807.81,1807.85,155.2488,2025-04-03 23:07:59.999,280739.071173,1048,51.0163,92243.608603,0
10028,2025-04-03 23:08:00,1807.84,1807.84,1806.07,1806.12,244.7354,2025-04-03 23:08:59.999,442126.657293,1157,66.3145,119788.060862,0
10029,2025-04-03 23:09:00,1806.12,1806.12,1805.18,1805.18,224.1143,2025-04-03 23:09:59.999,404687.679045,1249,106.5636,192424.906191,0
10030,2025-04-03 23:10:00,1805.18,1805.18,1803.26,1804.2,242.6728,2025-04-03 23:10:59.999,437804.504624,1665,149.7818,270193.552518,0
10031,2025-04-03 23:11:00,1804.21,1804.7,1803.83,1804.15,121.0024,2025-04-03 23:11:59.999,218328.944518,1284,63.2484,114121.384994,0
10032,2025-04-03 23:12:00,1804.15,1805.52,1803.76,1805.52,163.1655,2025-04-03 23:12:59.999,294429.836193,1355,137.3408,247834.16887,0
10033,2025-04-03 23:13:00,1805.52,1805.94,1805.01,1805.48,97.2496,2025-04-03 23:13:59.999,175574.250005,1067,59.204,106890.54944,0
10034,2025-04-03 23:14:00,1805.48,1806.81,1805.48,1806.12,119.3151,2025-04-03 23:14:59.999,215489.954282,1074,71.4158,128982.592068,0
10035,2025-04-03 23:15:00,1806.12,1806.33,1804.42,1806.33,176.905,2025-04-03 23:15:59.999,319432.615861,1437,98.8437,178477.391987,0
10036,2025-04-03 23:16:00,1806.32,1807.88,1805.82,1806.29,122.73,2025-04-03 23:16:59.999,221768.491691,1340,73.9965,133707.940144,0
10037,2025-04-03 23:17:00,1806.29,1806.29,1805.49,1805.96,116.3672,2025-04-03 23:17:59.999,210143.715851,1014,62.7317,113281.329673,0
10038,2025-04-03 23:18:00,1805.96,1806.56,1805.41,1806.23,140.5649,2025-04-03 23:18:59.999,253853.159222,1285,72.6307,131165.535232,0
10039,2025-04-03 23:19:00,1806.22,1806.3,1804.83,1805.59,128.5906,2025-04-03 23:19:59.999,232202.851644,1001,54.9635,99241.466005,0
10040,2025-04-03 23:20:00,1805.59,1805.6,1803.3,1805.37,285.521,2025-04-03 23:20:59.999,515106.507249,1376,103.5424,186835.935841,0
10041,2025-04-03 23:21:00,1805.37,1805.81,1803.89,1805.81,188.5473,2025-04-03 23:21:59.999,340288.229926,1096,110.387,199229.797537,0
10042,2025-04-03 23:22:00,1805.8,1806.54,1804.59,1806.5,246.5539,2025-04-03 23:22:59.999,445261.18588,1001,214.2026,386848.512519,0
10043,2025-04-03 23:23:00,1806.51,1808.3,1806.23,1808.3,157.1304,2025-04-03 23:23:59.999,283926.305709,1313,116.4848,210486.839815,0
10044,2025-04-03 23:24:00,1808.3,1809.3,1808.2,1808.82,159.1528,2025-04-03 23:24:59.999,287894.744742,1202,62.92,113815.219853,0
10045,2025-04-03 23:25:00,1808.82,1809.88,1808.82,1809.61,98.1366,2025-04-03 23:25:59.999,177579.236574,893,72.3225,130865.535673,0
10046,2025-04-03 23:26:00,1809.61,1809.63,1808.9,1809.45,136.22,2025-04-03 23:26:59.999,246458.889268,1096,75.8318,137195.788669,0
10047,2025-04-03 23:27:00,1809.46,1810.54,1809.45,1810.21,66.2877,2025-04-03 23:27:59.999,119988.00818,886,48.107,87078.496945,0
10048,2025-04-03 23:28:00,1810.2,1811.87,1810.2,1811.73,69.6688,2025-04-03 23:28:59.999,126184.31036,762,53.1627,96280.209119,0
10049,2025-04-03 23:29:00,1811.72,1811.72,1811.24,1811.44,108.8496,2025-04-03 23:29:59.999,197179.299891,500,77.5266,140437.388002,0
10050,2025-04-03 23:30:00,1811.44,1813.0,1811.44,1813.0,126.1027,2025-04-03 23:30:59.999,228530.444095,988,92.2383,167171.277609,0
10051,2025-04-03 23:31:00,1813.0,1813.1,1812.55,1812.88,104.8116,2025-04-03 23:31:59.999,189998.821403,751,65.58,118877.594148,0
10052,2025-04-03 23:32:00,1812.87,1813.22,1812.42,1813.19,109.5524,2025-04-03 23:32:59.999,198590.900723,496,37.6291,68215.386461,0
10053,2025-04-03 23:33:00,1813.19,1817.13,1813.05,1816.86,402.8045,2025-04-03 23:33:59.999,731199.161989,1752,359.7904,653102.973835,0
10054,2025-04-03 23:34:00,1816.81,1817.09,1815.88,1817.0,156.4303,2025-04-03 23:34:59.999,284166.522755,990,76.0501,138137.192407,0
10055,2025-04-03 23:35:00,1816.99,1817.97,1816.99,1817.33,265.5869,2025-04-03 23:35:59.999,482702.313481,1259,101.3552,184198.423268,0
10056,2025-04-03 23:36:00,1817.33,1818.24,1816.6,1816.74,178.4823,2025-04-03 23:36:59.999,324372.150311,1308,87.9567,159849.762136,0
10057,2025-04-03 23:37:00,1816.73,1817.34,1815.75,1815.75,120.8417,2025-04-03 23:37:59.999,219511.39685,794,72.2883,131317.660292,0
10058,2025-04-03 23:38:00,1815.76,1816.98,1815.75,1816.34,121.2121,2025-04-03 23:38:59.999,220176.384499,905,50.3966,91528.95562,0
10059,2025-04-03 23:39:00,1816.34,1816.35,1814.45,1815.28,72.6044,2025-04-03 23:39:59.999,131773.258794,733,44.785,81275.546199,0
10060,2025-04-03 23:40:00,1815.28,1815.61,1814.63,1815.19,83.8073,2025-04-03 23:40:59.999,152120.407387,714,49.3205,89521.009031,0
10061,2025-04-03 23:41:00,1815.19,1815.19,1813.98,1814.99,308.1406,2025-04-03 23:41:59.999,559055.532348,987,86.5628,157045.792752,0
10062,2025-04-03 23:42:00,1815.0,1815.92,1813.44,1813.87,140.9798,2025-04-03 23:42:59.999,255845.280636,1035,38.2331,69369.844988,0
10063,2025-04-03 23:43:00,1813.87,1814.33,1813.8,1814.22,67.6139,2025-04-03 23:43:59.999,122651.021904,445,54.3236,98541.874659,0
10064,2025-04-03 23:44:00,1814.23,1814.31,1813.89,1814.06,72.3689,2025-04-03 23:44:59.999,131284.366285,399,33.5648,60890.857629,0
10065,2025-04-03 23:45:00,1814.06,1815.23,1813.8,1814.88,235.2834,2025-04-03 23:45:59.999,426934.45429,1081,188.6258,342255.519238,0
10066,2025-04-03 23:46:00,1814.89,1817.23,1814.88,1816.24,447.1514,2025-04-03 23:46:59.999,812193.731476,1320,280.0447,508620.830437,0
10067,2025-04-03 23:47:00,1816.24,1817.34,1816.24,1817.05,110.6835,2025-04-03 23:47:59.999,201097.689242,1012,52.9654,96224.076794,0
10068,2025-04-03 23:48:00,1817.05,1821.84,1817.04,1820.91,932.46,2025-04-03 23:48:59.999,1696738.155411,3185,579.8054,1054931.618811,0
10069,2025-04-03 23:49:00,1820.92,1821.07,1819.34,1819.83,94.1883,2025-04-03 23:49:59.999,171419.174591,825,54.8775,99872.177632,0
10070,2025-04-03 23:50:00,1819.84,1821.03,1818.69,1818.7,273.6257,2025-04-03 23:50:59.999,497978.004144,1002,158.8606,289103.67029,0
10071,2025-04-03 23:51:00,1818.69,1819.77,1818.57,1818.61,243.6884,2025-04-03 23:51:59.999,443269.840591,702,171.4706,311881.88286,0
10072,2025-04-03 23:52:00,1818.61,1818.61,1817.42,1818.08,87.1662,2025-04-03 23:52:59.999,158464.426952,587,22.2196,40392.341504,0
10073,2025-04-03 23:53:00,1818.07,1818.07,1816.49,1817.44,140.5915,2025-04-03 23:53:59.999,255514.412069,735,36.9099,67072.443065,0
10074,2025-04-03 23:54:00,1817.44,1817.86,1816.95,1817.34,50.3573,2025-04-03 23:54:59.999,91516.952805,548,40.2129,73080.095985,0
10075,2025-04-03 23:55:00,1817.34,1817.43,1816.0,1816.24,244.8654,2025-04-03 23:55:59.999,444846.594694,901,98.4972,178938.40371,0
10076,2025-04-03 23:56:00,1816.24,1816.53,1816.02,1816.52,223.5991,2025-04-03 23:56:59.999,406124.06447,395,79.6485,144663.972166,0
10077,2025-04-03 23:57:00,1816.53,1816.83,1816.0,1816.43,238.059,2025-04-03 23:57:59.999,432365.345196,598,40.2028,73021.157149,0
10078,2025-04-03 23:58:00,1816.43,1816.43,1816.08,1816.31,56.3065,2025-04-03 23:58:59.999,102265.470319,238,33.7244,61249.158814,0
10079,2025-04-03 23:59:00,1816.32,1817.23,1816.32,1817.23,80.1707,2025-04-03 23:59:59.999,145636.24194,598,69.755,126712.509382,0
10080,2025-04-04 00:00:00,1817.23,1817.67,1816.01,1817.43,290.6049,2025-04-04 00:00:59.999,528079.74188,1214,86.622,157397.646389,0
10081,2025-04-04 00:01:00,1817.43,1818.25,1816.97,1817.67,146.5758,2025-04-04 00:01:59.999,266416.549894,1078,86.3758,156991.045578,0
10082,2025-04-04 00:02:00,1817.66,1819.99,1816.68,1819.99,206.9537,2025-04-04 00:02:59.999,376338.204242,1227,155.4228,282675.511391,0
10083,2025-04-04 00:03:00,1819.98,1820.74,1817.88,1818.5,861.6842,2025-04-04 00:03:59.999,1568067.537681,1525,700.2518,1274355.47076,0
10084,2025-04-04 00:04:00,1818.49,1820.15,1818.24,1819.84,187.0475,2025-04-04 00:04:59.999,340251.775023,1079,105.2247,191410.621156,0
10085,2025-04-04 00:05:00,1819.83,1820.0,1818.39,1818.41,229.5257,2025-04-04 00:05:59.999,417491.07817,1249,121.8293,221572.262321,0
10086,2025-04-04 00:06:00,1818.41,1818.41,1816.58,1816.81,181.4213,2025-04-04 00:06:59.999,329704.913681,865,74.1284,134699.419825,0
10087,2025-04-04 00:07:00,1816.81,1816.81,1814.33,1815.62,987.4139,2025-04-04 00:07:59.999,1792474.434927,1175,114.353,207550.353997,0
10088,2025-04-04 00:08:00,1815.61,1815.96,1815.0,1815.44,138.4387,2025-04-04 00:08:59.999,251331.756596,706,64.3752,116867.092976,0
10089,2025-04-04 00:09:00,1815.45,1816.63,1815.44,1816.33,361.7509,2025-04-04 00:09:59.999,656974.82488,847,186.7055,339049.4673,0
10090,2025-04-04 00:10:00,1816.34,1816.77,1816.01,1816.08,150.7464,2025-04-04 00:10:59.999,273816.986155,634,90.0529,163563.377398,0
10091,2025-04-04 00:11:00,1816.08,1816.73,1816.08,1816.31,209.1191,2025-04-04 00:11:59.999,379851.682681,693,84.5415,153559.112383,0
10092,2025-04-04 00:12:00,1816.31,1817.8,1816.3,1816.48,136.7412,2025-04-04 00:12:59.999,248432.359296,971,102.6862,186551.266942,0
10093,2025-04-04 00:13:00,1816.47,1816.78,1815.69,1816.78,321.6519,2025-04-04 00:13:59.999,584185.993038,1030,245.6892,446209.64533,0
10094,2025-04-04 00:14:00,1816.77,1818.69,1816.6,1816.61,97.5848,2025-04-04 00:14:59.999,177359.601945,1093,32.6029,59256.744121,0
10095,2025-04-04 00:15:00,1816.61,1816.84,1815.86,1816.25,184.594,2025-04-04 00:15:59.999,335279.46103,1363,95.9761,174318.236959,0
10096,2025-04-04 00:16:00,1816.25,1818.12,1815.33,1816.59,146.8864,2025-04-04 00:16:59.999,266861.796519,1577,61.8546,112358.928738,0
10097,2025-04-04 00:17:00,1816.6,1818.55,1815.38,1818.54,204.2767,2025-04-04 00:17:59.999,371114.940908,1741,116.0897,210921.529074,0
10098,2025-04-04 00:18:00,1818.54,1820.43,1817.24,1818.78,326.0024,2025-04-04 00:18:59.999,593048.527001,2234,157.5414,286590.024661,0
10099,2025-04-04 00:19:00,1818.78,1820.5,1818.47,1819.69,269.212,2025-04-04 00:19:59.999,489894.017665,1559,200.8357,365484.815517,0
10100,2025-04-04 00:20:00,1819.7,1821.2,1819.7,1820.75,206.347,2025-04-04 00:20:59.999,375688.89395,1499,126.0331,229447.428665,0
10101,2025-04-04 00:21:00,1820.75,1820.75,1819.01,1819.96,195.0622,2025-04-04 00:21:59.999,354955.190364,1526,112.3867,204499.779073,0
10102,2025-04-04 00:22:00,1819.96,1820.71,1819.49,1820.15,81.1503,2025-04-04 00:22:59.999,147699.21639,1187,48.5562,88371.345504,0
10103,2025-04-04 00:23:00,1820.14,1820.14,1818.54,1818.54,107.7389,2025-04-04 00:23:59.999,196004.654542,1034,65.817,119735.152798,0
10104,2025-04-04 00:24:00,1818.53,1818.53,1817.44,1817.63,110.3299,2025-04-04 00:24:59.999,200574.773408,832,37.1322,67499.277693,0
10105,2025-04-04 00:25:00,1817.63,1818.35,1817.45,1818.35,214.6907,2025-04-04 00:25:59.999,390282.273812,926,146.7011,266672.543416,0
10106,2025-04-04 00:26:00,1818.35,1819.83,1818.35,1819.34,204.9511,2025-04-04 00:26:59.999,372829.859134,1226,123.7309,225074.676309,0
10107,2025-04-04 00:27:00,1819.35,1819.49,1817.96,1819.23,108.3302,2025-04-04 00:27:59.999,197042.746013,1322,68.9773,125465.288443,0
10108,2025-04-04 00:28:00,1819.24,1823.12,1819.24,1822.67,324.6981,2025-04-04 00:28:59.999,591483.770149,1810,240.6158,438244.901306,0
10109,2025-04-04 00:29:00,1822.62,1822.7,1821.81,1821.83,276.7666,2025-04-04 00:29:59.999,504334.779329,1046,202.3201,368678.830206,0
10110,2025-04-04 00:30:00,1821.82,1821.82,1820.25,1820.25,92.8439,2025-04-04 00:30:59.999,169073.401119,897,30.0769,54774.763922,0
10111,2025-04-04 00:31:00,1820.25,1822.85,1819.25,1822.04,175.1444,2025-04-04 00:31:59.999,318931.780629,1685,102.9058,187394.280081,0
10112,2025-04-04 00:32:00,1822.03,1822.08,1821.25,1821.79,64.7392,2025-04-04 00:32:59.999,117939.447608,810,40.2505,73326.601388,0
10113,2025-04-04 00:33:00,1821.79,1822.83,1820.96,1821.35,326.4689,2025-04-04 00:33:59.999,594818.020434,1544,155.7975,283826.271509,0
10114,2025-04-04 00:34:00,1821.36,1821.36,1819.03,1819.25,91.8299,2025-04-04 00:34:59.999,167130.232778,667,35.0841,63828.778836,0
10115,2025-04-04 00:35:00,1819.25,1820.36,1818.34,1819.03,154.0664,2025-04-04 00:35:59.999,280275.024105,1189,61.3586,111622.329089,0
10116,2025-04-04 00:36:00,1819.04,1819.62,1818.93,1819.01,55.1525,2025-04-04 00:36:59.999,100338.711696,622,16.654,30297.056054,0
10117,2025-04-04 00:37:00,1819.01,1819.63,1818.75,1819.63,103.2466,2025-04-04 00:37:59.999,187811.161049,456,88.1283,160310.781999,0
10118,2025-04-04 00:38:00,1819.64,1820.87,1819.43,1820.43,72.3375,2025-04-04 00:38:59.999,131677.863417,843,41.0568,74733.944094,0
10119,2025-04-04 00:39:00,1820.43,1820.43,1818.5,1818.5,176.6427,2025-04-04 00:39:59.999,321368.642387,788,20.5554,37389.149208,0
10120,2025-04-04 00:40:00,1818.5,1818.5,1817.33,1817.85,258.4283,2025-04-04 00:40:59.999,469753.877884,872,158.2902,287706.434942,0
10121,2025-04-04 00:41:00,1817.85,1818.08,1816.84,1816.84,108.2002,2025-04-04 00:41:59.999,196670.346372,702,24.3497,44263.369049,0
10122,2025-04-04 00:42:00,1816.85,1817.34,1815.49,1815.59,158.7713,2025-04-04 00:42:59.999,288395.920497,1055,37.8269,68705.373435,0
10123,2025-04-04 00:43:00,1815.6,1817.1,1815.6,1816.89,99.8977,2025-04-04 00:43:59.999,181459.180443,648,69.1877,125669.942155,0
10124,2025-04-04 00:44:00,1816.89,1817.94,1816.68,1816.98,152.4146,2025-04-04 00:44:59.999,276954.119147,919,110.3127,200442.078013,0
10125,2025-04-04 00:45:00,1816.98,1817.34,1814.13,1814.13,588.882,2025-04-04 00:45:59.999,1069391.668017,1612,378.3308,686983.106129,0
10126,2025-04-04 00:46:00,1814.14,1815.5,1814.0,1815.23,108.238,2025-04-04 00:46:59.999,196443.174106,1077,60.7548,110251.007768,0
10127,2025-04-04 00:47:00,1815.23,1815.23,1811.86,1812.1,269.4753,2025-04-04 00:47:59.999,488506.336901,1366,43.1435,78202.489636,0
10128,2025-04-04 00:48:00,1812.1,1812.61,1811.64,1812.28,110.1099,2025-04-04 00:48:59.999,199528.532643,753,67.9442,123123.381665,0
10129,2025-04-04 00:49:00,1812.29,1812.81,1811.92,1812.81,227.6494,2025-04-04 00:49:59.999,412594.92169,808,118.1032,214058.006053,0
10130,2025-04-04 00:50:00,1812.8,1813.73,1812.8,1813.22,140.8096,2025-04-04 00:50:59.999,255341.329371,877,83.1426,150767.956175,0
10131,2025-04-04 00:51:00,1813.21,1813.21,1812.21,1812.21,64.0815,2025-04-04 00:51:59.999,116161.128126,552,12.3514,22388.455952,0
10132,2025-04-04 00:52:00,1812.21,1812.21,1810.49,1811.31,272.0508,2025-04-04 00:52:59.999,492667.777738,1434,91.2114,165176.79187,0
10133,2025-04-04 00:53:00,1811.31,1811.44,1810.48,1810.83,93.4409,2025-04-04 00:53:59.999,169211.749971,746,24.8645,45027.148955,0
10134,2025-04-04 00:54:00,1810.83,1811.27,1810.54,1810.76,181.0989,2025-04-04 00:54:59.999,327916.893197,856,130.2563,235854.687255,0
10135,2025-04-04 00:55:00,1810.75,1810.78,1810.1,1810.62,154.5189,2025-04-04 00:55:59.999,279743.698442,937,51.8482,93861.909139,0
10136,2025-04-04 00:56:00,1810.62,1810.62,1808.76,1808.76,222.4725,2025-04-04 00:56:59.999,402557.739251,1237,89.8891,162643.914572,0
10137,2025-04-04 00:57:00,1808.77,1809.99,1808.76,1809.67,92.6747,2025-04-04 00:57:59.999,167683.258216,828,54.8017,99156.903808,0
10138,2025-04-04 00:58:00,1809.66,1810.83,1809.66,1810.82,158.3367,2025-04-04 00:58:59.999,286579.290278,844,130.4159,236044.412956,0
10139,2025-04-04 00:59:00,1810.83,1810.89,1810.31,1810.42,36.4234,2025-04-04 00:59:59.999,65949.574537,445,17.1472,31046.249755,0
10140,2025-04-04 01:00:00,1810.43,1812.39,1810.27,1810.65,288.9076,2025-04-04 01:00:59.999,523344.037013,1873,115.4351,209088.18983,0
10141,2025-04-04 01:01:00,1810.64,1813.06,1810.64,1813.06,157.0401,2025-04-04 01:01:59.999,284513.892399,1299,125.2442,226907.39366,0
10142,2025-04-04 01:02:00,1813.07,1813.07,1811.2,1811.73,90.5794,2025-04-04 01:02:59.999,164107.584171,1111,43.5004,78798.014533,0
10143,2025-04-04 01:03:00,1811.72,1813.0,1810.93,1811.92,160.0547,2025-04-04 01:03:59.999,290049.935057,1345,71.8124,130111.175489,0
10144,2025-04-04 01:04:00,1811.92,1811.93,1808.78,1809.02,140.2742,2025-04-04 01:04:59.999,253894.30755,1073,47.692,86290.741496,0
10145,2025-04-04 01:05:00,1809.02,1812.18,1809.02,1812.18,178.5402,2025-04-04 01:05:59.999,323260.399597,1650,111.9072,202629.98543,0
10146,2025-04-04 01:06:00,1812.18,1812.18,1808.67,1808.99,195.4749,2025-04-04 01:06:59.999,353873.690769,1715,46.6261,84409.973757,0
10147,2025-04-04 01:07:00,1809.0,1812.0,1809.0,1810.86,223.3718,2025-04-04 01:07:59.999,404394.790873,2889,133.447,241574.377936,0
10148,2025-04-04 01:08:00,1810.85,1810.86,1808.91,1808.91,151.2004,2025-04-04 01:08:59.999,273633.73972,1376,54.0508,97825.034718,0
10149,2025-04-04 01:09:00,1808.91,1810.0,1808.78,1809.99,89.9835,2025-04-04 01:09:59.999,162823.595668,972,45.6935,82681.279296,0
10150,2025-04-04 01:10:00,1810.0,1811.98,1809.95,1811.98,171.0118,2025-04-04 01:10:59.999,309686.940876,1497,110.1747,199506.949386,0
10151,2025-04-04 01:11:00,1811.99,1812.22,1811.32,1811.32,75.1495,2025-04-04 01:11:59.999,136157.334869,876,13.9842,25335.742342,0
10152,2025-04-04 01:12:00,1811.32,1812.43,1810.99,1812.43,173.384,2025-04-04 01:12:59.999,314140.337549,1423,95.8605,173665.667797,0
10153,2025-04-04 01:13:00,1812.42,1814.58,1812.21,1814.23,150.6048,2025-04-04 01:13:59.999,273155.475664,1448,90.0422,163304.087831,0
10154,2025-04-04 01:14:00,1814.23,1814.23,1813.56,1813.75,91.8819,2025-04-04 01:14:59.999,166660.400373,830,39.0402,70810.682732,0
10155,2025-04-04 01:15:00,1813.74,1815.18,1813.31,1813.31,183.3355,2025-04-04 01:15:59.999,332578.061953,1666,73.4445,133215.585147,0
10156,2025-04-04 01:16:00,1813.31,1815.86,1813.31,1814.99,101.3299,2025-04-04 01:16:59.999,183918.496483,1187,49.6829,90173.459864,0
10157,2025-04-04 01:17:00,1814.99,1815.18,1814.5,1814.57,42.4178,2025-04-04 01:17:59.999,76980.86978,512,22.5199,40869.853474,0
10158,2025-04-04 01:18:00,1814.56,1814.56,1812.21,1812.22,69.3584,2025-04-04 01:18:59.999,125787.513486,758,9.9702,18079.182172,0
10159,2025-04-04 01:19:00,1812.21,1813.59,1812.21,1812.48,109.6293,2025-04-04 01:19:59.999,198736.798921,740,81.9068,148481.304456,0
10160,2025-04-04 01:20:00,1812.48,1816.09,1812.48,1815.86,228.8467,2025-04-04 01:20:59.999,415239.245821,1775,179.6849,326055.050144,0
10161,2025-04-04 01:21:00,1815.86,1818.17,1812.85,1814.23,468.8622,2025-04-04 01:21:59.999,851460.895145,2798,282.8381,513773.99117,0
10162,2025-04-04 01:22:00,1814.24,1815.67,1814.22,1815.67,146.2145,2025-04-04 01:22:59.999,265352.086745,1723,56.6675,102837.070645,0
10163,2025-04-04 01:23:00,1815.67,1817.61,1815.32,1817.46,135.4287,2025-04-04 01:23:59.999,245969.984392,1445,100.9469,183347.85664,0
10164,2025-04-04 01:24:00,1817.45,1817.78,1816.73,1817.12,127.5939,2025-04-04 01:24:59.999,231883.127957,1025,56.1174,101976.205215,0
10165,2025-04-04 01:25:00,1817.12,1817.74,1816.44,1817.46,194.9104,2025-04-04 01:25:59.999,354221.486454,1064,60.8507,110569.643112,0
10166,2025-04-04 01:26:00,1817.46,1817.52,1816.8,1816.8,97.1682,2025-04-04 01:26:59.999,176555.223606,842,38.3865,69746.413629,0
10167,2025-04-04 01:27:00,1816.77,1816.77,1812.88,1813.05,588.7012,2025-04-04 01:27:59.999,1068229.501812,2977,137.8428,250055.605251,0
10168,2025-04-04 01:28:00,1813.05,1813.59,1812.15,1812.33,139.2593,2025-04-04 01:28:59.999,252443.706173,1120,59.695,108214.404761,0
10169,2025-04-04 01:29:00,1812.34,1813.22,1812.34,1813.08,129.525,2025-04-04 01:29:59.999,234799.084592,716,113.4042,205570.619248,0
10170,2025-04-04 01:30:00,1813.07,1813.15,1811.48,1812.67,164.0562,2025-04-04 01:30:59.999,297289.312935,1615,85.6336,155172.44346,0
10171,2025-04-04 01:31:00,1812.67,1812.79,1811.55,1812.53,77.8251,2025-04-04 01:31:59.999,141029.69054,909,38.2579,69331.301901,0
10172,2025-04-04 01:32:00,1812.52,1812.53,1810.54,1810.54,253.3969,2025-04-04 01:32:59.999,459018.498798,1190,27.0972,49086.582693,0
10173,2025-04-04 01:33:00,1810.53,1810.99,1809.58,1809.6,157.1643,2025-04-04 01:33:59.999,284470.725625,1080,67.6365,122422.76777,0
10174,2025-04-04 01:34:00,1809.59,1811.62,1809.59,1811.14,176.4117,2025-04-04 01:34:59.999,319372.401083,1463,100.3996,181746.134859,0
10175,2025-04-04 01:35:00,1811.14,1811.18,1809.62,1810.31,237.2504,2025-04-04 01:35:59.999,429583.4257,1248,47.3313,85691.139808,0
10176,2025-04-04 01:36:00,1810.3,1810.85,1809.0,1810.84,225.6923,2025-04-04 01:36:59.999,408546.290317,1271,101.4124,183569.781477,0
10177,2025-04-04 01:37:00,1810.85,1810.85,1809.73,1810.42,142.2851,2025-04-04 01:37:59.999,257575.13309,1178,61.9078,112061.642395,0
10178,2025-04-04 01:38:00,1810.43,1810.85,1809.29,1809.29,102.8301,2025-04-04 01:38:59.999,186168.655878,968,5.7032,10325.863715,0
10179,2025-04-04 01:39:00,1809.3,1810.7,1809.3,1809.98,121.6514,2025-04-04 01:39:59.999,220212.117729,922,51.4834,93184.650697,0
10180,2025-04-04 01:40:00,1809.98,1810.84,1809.41,1809.89,122.9797,2025-04-04 01:40:59.999,222637.068837,1260,63.923,115722.12496,0
10181,2025-04-04 01:41:00,1809.88,1810.31,1809.29,1809.94,337.7581,2025-04-04 01:41:59.999,611267.107398,1060,190.4102,344609.356366,0
10182,2025-04-04 01:42:00,1809.94,1811.5,1809.94,1810.93,163.8277,2025-04-04 01:42:59.999,296666.184484,1148,99.9985,181062.15853,0
10183,2025-04-04 01:43:00,1810.92,1811.17,1809.63,1811.04,117.2843,2025-04-04 01:43:59.999,212329.19801,1048,76.1641,137876.006013,0
10184,2025-04-04 01:44:00,1811.04,1811.3,1810.29,1811.3,107.1156,2025-04-04 01:44:59.999,193968.496319,651,46.633,84446.994466,0
10185,2025-04-04 01:45:00,1811.31,1811.99,1810.2,1811.61,200.7906,2025-04-04 01:45:59.999,363684.748345,1090,84.9126,153807.750445,0
10186,2025-04-04 01:46:00,1811.6,1811.6,1810.0,1810.78,1304.169,2025-04-04 01:46:59.999,2361476.918344,1594,140.1784,253774.736641,0
10187,2025-04-04 01:47:00,1810.77,1811.59,1810.77,1811.25,174.1849,2025-04-04 01:47:59.999,315475.099943,552,113.9054,206287.663466,0
10188,2025-04-04 01:48:00,1811.26,1812.84,1811.26,1811.47,142.6633,2025-04-04 01:48:59.999,258536.733189,800,49.9349,90470.524211,0
10189,2025-04-04 01:49:00,1811.46,1812.63,1810.85,1811.0,96.6378,2025-04-04 01:49:59.999,175073.10575,780,29.6115,53652.547066,0
10190,2025-04-04 01:50:00,1810.99,1811.18,1809.43,1809.43,146.8325,2025-04-04 01:50:59.999,265824.471329,1013,38.1283,69041.151451,0
10191,2025-04-04 01:51:00,1809.43,1809.97,1805.27,1805.99,557.3999,2025-04-04 01:51:59.999,1007111.342053,2627,198.922,359335.630596,0
10192,2025-04-04 01:52:00,1805.99,1807.19,1805.99,1807.19,143.9706,2025-04-04 01:52:59.999,260118.87199,632,83.8572,151502.243752,0
10193,2025-04-04 01:53:00,1807.19,1807.19,1806.63,1806.94,122.8162,2025-04-04 01:53:59.999,221934.732265,646,38.3924,69374.449202,0
10194,2025-04-04 01:54:00,1806.94,1807.8,1806.94,1807.37,197.3693,2025-04-04 01:54:59.999,356734.503944,620,121.5675,219719.852692,0
10195,2025-04-04 01:55:00,1807.37,1807.65,1805.52,1805.52,155.2823,2025-04-04 01:55:59.999,280519.61654,1087,57.6692,104190.182026,0
10196,2025-04-04 01:56:00,1805.51,1805.51,1801.54,1801.54,572.7026,2025-04-04 01:56:59.999,1032662.435843,3103,233.4163,420856.017025,0
10197,2025-04-04 01:57:00,1801.54,1802.39,1782.92,1784.15,6860.1393,2025-04-04 01:57:59.999,12279702.109342,20807,3120.9272,5585496.978742,0
10198,2025-04-04 01:58:00,1784.51,1790.32,1771.11,1774.7,11274.6711,2025-04-04 01:58:59.999,20066267.072441,29034,5001.0629,8901095.611207,0
10199,2025-04-04 01:59:00,1774.7,1782.53,1772.44,1782.4,4985.7144,2025-04-04 01:59:59.999,8857668.049358,17066,1940.864,3448095.938702,0
10200,2025-04-04 02:00:00,1782.4,1789.63,1782.4,1789.63,1246.8947,2025-04-04 02:00:59.999,2227078.241045,6686,791.1038,1412895.434381,0
10201,2025-04-04 02:01:00,1789.63,1794.17,1789.27,1791.01,645.953,2025-04-04 02:01:59.999,1157146.085091,3785,273.901,490660.215244,0
10202,2025-04-04 02:02:00,1790.98,1793.39,1790.37,1792.81,324.3008,2025-04-04 02:02:59.999,581043.16871,2714,184.4857,330520.977812,0
10203,2025-04-04 02:03:00,1792.81,1794.13,1791.08,1794.06,408.7904,2025-04-04 02:03:59.999,732726.080593,1961,335.927,602096.393427,0
10204,2025-04-04 02:04:00,1794.06,1794.13,1792.61,1793.61,119.424,2025-04-04 02:04:59.999,214178.686671,1335,50.3239,90244.239555,0
10205,2025-04-04 02:05:00,1793.61,1796.08,1793.61,1794.47,265.3093,2025-04-04 02:05:59.999,476188.739843,2271,95.5713,171515.677368,0
10206,2025-04-04 02:06:00,1794.47,1795.36,1794.23,1794.81,149.2046,2025-04-04 02:06:59.999,267820.435889,1321,101.0283,181334.320903,0
10207,2025-04-04 02:07:00,1794.81,1797.94,1794.81,1797.05,392.9356,2025-04-04 02:07:59.999,706114.219036,2435,315.6779,567242.462686,0
10208,2025-04-04 02:08:00,1797.04,1798.0,1796.58,1797.49,247.4817,2025-04-04 02:08:59.999,444789.455007,1194,111.0585,199592.284662,0
10209,2025-04-04 02:09:00,1797.5,1798.02,1796.31,1797.92,71.6304,2025-04-04 02:09:59.999,128736.006045,1075,40.865,73446.17616,0
10210,2025-04-04 02:10:00,1797.93,1798.59,1797.24,1797.25,117.9092,2025-04-04 02:10:59.999,212016.715194,1080,50.5112,90821.480541,0
10211,2025-04-04 02:11:00,1797.25,1798.58,1795.84,1798.58,274.466,2025-04-04 02:11:59.999,493213.673354,1512,168.5028,302780.35538,0
10212,2025-04-04 02:12:00,1798.57,1798.57,1797.13,1797.27,148.3452,2025-04-04 02:12:59.999,266690.900137,898,41.14,73945.759458,0
10213,2025-04-04 02:13:00,1797.28,1797.97,1796.5,1797.75,250.2921,2025-04-04 02:13:59.999,449812.573552,972,118.8348,213559.853728,0
10214,2025-04-04 02:14:00,1797.75,1800.16,1797.75,1799.01,206.6765,2025-04-04 02:14:59.999,371865.336091,1490,97.2443,174946.299825,0
10215,2025-04-04 02:15:00,1799.01,1801.9,1799.0,1800.48,195.7779,2025-04-04 02:15:59.999,352569.874081,1881,81.5936,146900.060875,0
10216,2025-04-04 02:16:00,1800.48,1801.98,1799.57,1801.21,195.0866,2025-04-04 02:16:59.999,351331.047711,1760,104.2216,187656.427898,0
10217,2025-04-04 02:17:00,1801.2,1803.32,1800.86,1801.43,292.7866,2025-04-04 02:17:59.999,527605.951764,2100,131.2305,236520.855086,0
10218,2025-04-04 02:18:00,1801.43,1802.68,1800.8,1801.01,167.9746,2025-04-04 02:18:59.999,302630.112832,1352,111.6244,201095.276119,0
10219,2025-04-04 02:19:00,1801.01,1803.24,1801.01,1801.81,424.584,2025-04-04 02:19:59.999,765356.83218,1245,328.6441,592441.423927,0
10220,2025-04-04 02:20:00,1801.81,1802.8,1800.61,1800.61,188.0988,2025-04-04 02:20:59.999,338932.013244,1455,65.0047,117150.922809,0
10221,2025-04-04 02:21:00,1800.61,1801.26,1798.86,1799.2,240.908,2025-04-04 02:21:59.999,433621.690621,1666,97.9935,176358.034054,0
10222,2025-04-04 02:22:00,1799.21,1801.92,1799.2,1801.92,118.9216,2025-04-04 02:22:59.999,214068.253017,1210,88.5058,159326.992005,0
10223,2025-04-04 02:23:00,1801.92,1803.17,1800.26,1800.4,212.6213,2025-04-04 02:23:59.999,383180.956651,1595,151.8546,273680.914032,0
10224,2025-04-04 02:24:00,1800.4,1800.4,1796.75,1796.76,107.183,2025-04-04 02:24:59.999,192753.024224,651,13.8071,24830.637113,0
10225,2025-04-04 02:25:00,1796.75,1796.75,1793.65,1794.03,365.2495,2025-04-04 02:25:59.999,655590.946611,1386,83.2048,149360.999983,0
10226,2025-04-04 02:26:00,1794.04,1795.71,1793.59,1795.26,121.7339,2025-04-04 02:26:59.999,218459.128538,1083,46.0967,82715.598309,0
10227,2025-04-04 02:27:00,1795.26,1796.42,1795.14,1796.24,110.3079,2025-04-04 02:27:59.999,198125.117271,816,65.37,117410.766357,0
10228,2025-04-04 02:28:00,1796.24,1796.24,1792.9,1793.33,351.6886,2025-04-04 02:28:59.999,630876.340289,1260,42.9048,76954.112285,0
10229,2025-04-04 02:29:00,1793.33,1794.76,1793.32,1794.12,55.623,2025-04-04 02:29:59.999,99806.866362,837,26.6118,47748.177711,0
10230,2025-04-04 02:30:00,1794.13,1794.75,1793.91,1793.91,114.4396,2025-04-04 02:30:59.999,205334.225883,902,60.3386,108253.459183,0
10231,2025-04-04 02:31:00,1793.9,1793.92,1792.6,1793.77,71.1288,2025-04-04 02:31:59.999,127560.795392,949,32.5508,58372.649181,0
10232,2025-04-04 02:32:00,1793.78,1794.75,1793.19,1793.36,124.5302,2025-04-04 02:32:59.999,223395.749519,1273,57.0285,102306.078766,0
10233,2025-04-04 02:33:00,1793.36,1794.48,1792.94,1792.95,171.3189,2025-04-04 02:33:59.999,307283.513458,1159,38.5939,69220.08591,0
10234,2025-04-04 02:34:00,1792.95,1793.51,1792.63,1793.17,55.3254,2025-04-04 02:34:59.999,99203.972854,684,40.067,71844.873936,0
10235,2025-04-04 02:35:00,1793.16,1796.13,1792.66,1794.8,312.309,2025-04-04 02:35:59.999,560481.075746,1416,137.7801,247178.752664,0
10236,2025-04-04 02:36:00,1794.79,1796.24,1794.79,1795.6,156.567,2025-04-04 02:36:59.999,281154.46609,993,62.9605,113056.672187,0
10237,2025-04-04 02:37:00,1795.61,1795.96,1794.33,1794.33,76.0955,2025-04-04 02:37:59.999,136601.412871,687,33.8631,60788.383694,0
10238,2025-04-04 02:38:00,1794.32,1795.1,1794.25,1795.07,103.9721,2025-04-04 02:38:59.999,186604.651086,659,36.0833,64756.655693,0
10239,2025-04-04 02:39:00,1795.08,1795.09,1793.38,1793.38,75.3449,2025-04-04 02:39:59.999,135215.512597,514,23.1509,41551.805689,0
10240,2025-04-04 02:40:00,1793.38,1793.38,1790.11,1791.13,305.6658,2025-04-04 02:40:59.999,547549.396876,1888,120.9523,216646.97332,0
10241,2025-04-04 02:41:00,1791.12,1792.76,1790.93,1792.14,179.0348,2025-04-04 02:41:59.999,320855.476136,1048,71.8432,128716.087199,0
10242,2025-04-04 02:42:00,1792.01,1792.22,1791.1,1791.75,144.0661,2025-04-04 02:42:59.999,258132.358787,901,74.7386,133910.642091,0
10243,2025-04-04 02:43:00,1791.75,1792.89,1791.75,1792.14,409.847,2025-04-04 02:43:59.999,734577.291947,992,98.1272,175856.906744,0
10244,2025-04-04 02:44:00,1792.14,1793.9,1792.13,1793.73,106.3455,2025-04-04 02:44:59.999,190706.011712,590,73.8104,132353.52249,0
10245,2025-04-04 02:45:00,1793.74,1796.77,1793.74,1796.24,328.4029,2025-04-04 02:45:59.999,589671.117302,1074,279.8628,502522.58368,0
10246,2025-04-04 02:46:00,1796.23,1796.38,1795.76,1796.22,21.9704,2025-04-04 02:46:59.999,39462.709552,487,14.2377,25573.379145,0
10247,2025-04-04 02:47:00,1796.22,1798.84,1796.21,1798.44,313.2905,2025-04-04 02:47:59.999,563310.107282,1329,215.7604,387908.138046,0
10248,2025-04-04 02:48:00,1798.44,1798.45,1797.68,1797.68,31.8224,2025-04-04 02:48:59.999,57218.289736,341,12.2213,21973.331115,0
10249,2025-04-04 02:49:00,1797.68,1797.68,1796.83,1796.84,97.2299,2025-04-04 02:49:59.999,174747.663755,643,24.1236,43355.056079,0
10250,2025-04-04 02:50:00,1796.84,1798.43,1796.79,1797.1,216.6517,2025-04-04 02:50:59.999,389395.109303,1167,158.1451,284220.808683,0
10251,2025-04-04 02:51:00,1797.09,1797.63,1794.79,1795.17,175.0028,2025-04-04 02:51:59.999,314268.363307,973,35.693,64109.764778,0
10252,2025-04-04 02:52:00,1795.16,1795.17,1792.96,1793.15,139.5506,2025-04-04 02:52:59.999,250336.244215,1093,26.5075,47555.674495,0
10253,2025-04-04 02:53:00,1793.16,1793.16,1792.21,1792.61,149.8407,2025-04-04 02:53:59.999,268628.490277,538,24.3846,43709.413318,0
10254,2025-04-04 02:54:00,1792.61,1792.62,1791.2,1791.2,155.2542,2025-04-04 02:54:59.999,278237.453754,769,24.0329,43068.562071,0
10255,2025-04-04 02:55:00,1791.2,1791.53,1786.2,1786.44,856.0405,2025-04-04 02:55:59.999,1531590.114145,3003,346.183,619280.481817,0
10256,2025-04-04 02:56:00,1786.44,1787.74,1786.35,1786.95,160.0236,2025-04-04 02:56:59.999,285971.239715,1274,73.8928,132033.453245,0
10257,2025-04-04 02:57:00,1786.94,1789.24,1786.94,1788.7,324.3624,2025-04-04 02:57:59.999,580150.030606,1781,151.9102,271676.882666,0
10258,2025-04-04 02:58:00,1788.7,1789.69,1787.45,1788.89,642.8641,2025-04-04 02:58:59.999,1149445.740232,1481,306.5715,548154.876603,0
10259,2025-04-04 02:59:00,1788.88,1788.89,1788.18,1788.88,159.9317,2025-04-04 02:59:59.999,286042.38697,888,126.9765,227096.11043,0
10260,2025-04-04 03:00:00,1788.88,1789.84,1787.78,1787.78,209.1642,2025-04-04 03:00:59.999,374159.643628,1744,73.0961,130765.467617,0
10261,2025-04-04 03:01:00,1787.77,1790.26,1787.18,1790.26,241.4915,2025-04-04 03:01:59.999,431956.164013,1937,135.3181,242004.90421,0
10262,2025-04-04 03:02:00,1790.27,1790.79,1788.61,1790.64,312.1455,2025-04-04 03:02:59.999,558724.012217,1563,138.307,247565.382136,0
10263,2025-04-04 03:03:00,1790.64,1790.68,1789.77,1790.11,145.4848,2025-04-04 03:03:59.999,260457.896963,869,73.3455,131296.958731,0
10264,2025-04-04 03:04:00,1790.1,1790.11,1786.75,1786.75,203.9233,2025-04-04 03:04:59.999,364740.894342,1444,45.5393,81450.205924,0
10265,2025-04-04 03:05:00,1786.75,1786.75,1782.55,1786.19,590.6371,2025-04-04 03:05:59.999,1053845.126373,3393,261.6498,466792.492567,0
10266,2025-04-04 03:06:00,1786.19,1786.19,1784.07,1784.93,379.7989,2025-04-04 03:06:59.999,678063.122212,1464,110.0522,196422.612848,0
10267,2025-04-04 03:07:00,1784.94,1786.03,1784.69,1785.24,63.7652,2025-04-04 03:07:59.999,113852.466119,1189,26.4244,47178.603867,0
10268,2025-04-04 03:08:00,1785.24,1787.19,1785.01,1786.31,203.7687,2025-04-04 03:08:59.999,363870.736568,1187,69.136,123482.057914,0
10269,2025-04-04 03:09:00,1786.32,1788.41,1785.92,1788.25,145.485,2025-04-04 03:09:59.999,259948.399679,1386,42.2113,75418.967141,0
10270,2025-04-04 03:10:00,1788.25,1788.25,1786.12,1786.12,179.6962,2025-04-04 03:10:59.999,321159.203187,1236,108.9157,194662.691341,0
10271,2025-04-04 03:11:00,1786.13,1787.13,1785.82,1786.42,123.2463,2025-04-04 03:11:59.999,220202.308102,1361,50.9346,90994.206339,0
10272,2025-04-04 03:12:00,1786.41,1787.09,1785.38,1786.72,213.4403,2025-04-04 03:12:59.999,381211.902069,1459,138.9206,248110.206171,0
10273,2025-04-04 03:13:00,1786.73,1787.36,1786.08,1786.78,164.3598,2025-04-04 03:13:59.999,293671.098478,705,93.8934,167753.448498,0
10274,2025-04-04 03:14:00,1786.78,1789.2,1786.78,1789.2,122.4663,2025-04-04 03:14:59.999,218998.522,972,84.61,151307.771308,0
10275,2025-04-04 03:15:00,1789.2,1790.09,1788.2,1788.2,250.8818,2025-04-04 03:15:59.999,448914.430426,1424,151.2939,270713.481561,0
10276,2025-04-04 03:16:00,1788.2,1788.57,1786.18,1787.08,71.541,2025-04-04 03:16:59.999,127863.096345,794,31.6938,56637.292372,0
10277,2025-04-04 03:17:00,1787.08,1790.89,1786.86,1790.89,112.591,2025-04-04 03:17:59.999,201458.41628,1127,97.0334,173634.192092,0
10278,2025-04-04 03:18:00,1790.89,1792.87,1790.89,1791.55,181.3317,2025-04-04 03:18:59.999,324976.250934,1689,94.8411,169944.781851,0
10279,2025-04-04 03:19:00,1791.56,1792.8,1791.21,1791.74,62.2899,2025-04-04 03:19:59.999,111620.596778,625,26.8029,48025.788819,0
10280,2025-04-04 03:20:00,1791.75,1794.91,1791.74,1793.43,127.0184,2025-04-04 03:20:59.999,227820.328524,1230,64.2099,115154.397428,0
10281,2025-04-04 03:21:00,1793.43,1793.99,1792.59,1793.18,131.8369,2025-04-04 03:21:59.999,236436.009552,822,80.8354,144965.155793,0
10282,2025-04-04 03:22:00,1793.18,1795.23,1793.18,1795.23,124.7337,2025-04-04 03:22:59.999,223885.08431,793,100.795,180916.565148,0
10283,2025-04-04 03:23:00,1795.23,1795.23,1794.19,1795.07,77.3795,2025-04-04 03:23:59.999,138883.494088,819,27.076,48592.443321,0
10284,2025-04-04 03:24:00,1795.08,1796.75,1794.97,1796.53,145.1142,2025-04-04 03:24:59.999,260595.383124,939,111.9518,201036.917102,0
10285,2025-04-04 03:25:00,1796.45,1796.45,1794.02,1795.12,207.7722,2025-04-04 03:25:59.999,372929.096808,1204,140.3919,251961.951895,0
10286,2025-04-04 03:26:00,1795.12,1795.66,1794.55,1795.37,76.7146,2025-04-04 03:26:59.999,137696.173752,578,38.8433,69716.366684,0
10287,2025-04-04 03:27:00,1795.36,1795.36,1794.55,1794.63,330.78,2025-04-04 03:27:59.999,593687.884551,735,44.1289,79197.053391,0
10288,2025-04-04 03:28:00,1794.63,1794.97,1794.5,1794.76,57.9926,2025-04-04 03:28:59.999,104080.409459,356,25.8618,46414.156743,0
10289,2025-04-04 03:29:00,1794.76,1795.46,1794.68,1795.46,83.8081,2025-04-04 03:29:59.999,150440.374066,539,66.1751,118786.810156,0
10290,2025-04-04 03:30:00,1795.49,1796.14,1792.08,1792.93,687.4693,2025-04-04 03:30:59.999,1233789.164033,1753,116.354,208753.620774,0
10291,2025-04-04 03:31:00,1792.93,1793.37,1787.01,1788.44,321.5963,2025-04-04 03:31:59.999,575802.190849,2340,63.6751,113975.410772,0
10292,2025-04-04 03:32:00,1788.45,1789.1,1786.94,1788.37,173.8703,2025-04-04 03:32:59.999,310928.580034,1802,52.4991,93863.993811,0
10293,2025-04-04 03:33:00,1788.37,1790.0,1788.35,1788.86,253.1678,2025-04-04 03:33:59.999,452935.588357,1194,195.4874,349732.59032,0
10294,2025-04-04 03:34:00,1788.86,1792.27,1788.86,1791.41,261.5859,2025-04-04 03:34:59.999,468592.114316,1391,194.3063,348046.73551,0
10295,2025-04-04 03:35:00,1791.41,1793.12,1791.1,1791.33,112.138,2025-04-04 03:35:59.999,200902.217292,909,27.568,49392.207719,0
10296,2025-04-04 03:36:00,1791.34,1792.36,1790.45,1790.45,78.4788,2025-04-04 03:36:59.999,140595.175654,931,37.8469,67801.156419,0
10297,2025-04-04 03:37:00,1790.45,1791.07,1788.09,1788.6,181.7469,2025-04-04 03:37:59.999,325173.067083,1047,39.3391,70404.135779,0
10298,2025-04-04 03:38:00,1788.6,1789.44,1787.4,1789.31,79.478,2025-04-04 03:38:59.999,142131.559853,900,42.2213,75500.836767,0
10299,2025-04-04 03:39:00,1789.3,1790.21,1788.93,1790.21,64.9565,2025-04-04 03:39:59.999,116226.337873,491,40.8948,73171.451808,0
10300,2025-04-04 03:40:00,1790.21,1790.21,1788.87,1789.39,77.8659,2025-04-04 03:40:59.999,139352.419549,821,32.7609,58620.814914,0
10301,2025-04-04 03:41:00,1789.39,1790.54,1789.39,1790.54,47.7624,2025-04-04 03:41:59.999,85503.091147,481,34.4898,61741.590953,0
10302,2025-04-04 03:42:00,1790.55,1790.97,1790.2,1790.56,222.8269,2025-04-04 03:42:59.999,399021.184912,855,88.3563,158207.313104,0
10303,2025-04-04 03:43:00,1790.56,1790.92,1790.1,1790.11,91.1273,2025-04-04 03:43:59.999,163158.576368,459,33.742,60415.34871,0
10304,2025-04-04 03:44:00,1790.11,1790.21,1789.2,1790.21,64.5235,2025-04-04 03:44:59.999,115476.097087,548,40.3278,72169.745717,0
10305,2025-04-04 03:45:00,1790.2,1791.39,1789.1,1789.65,707.946,2025-04-04 03:45:59.999,1267017.293815,1975,569.101,1018486.289273,0
10306,2025-04-04 03:46:00,1789.66,1793.22,1789.66,1792.21,122.1776,2025-04-04 03:46:59.999,218944.609937,1660,82.0011,146939.341572,0
10307,2025-04-04 03:47:00,1792.22,1792.45,1790.12,1790.23,76.4748,2025-04-04 03:47:59.999,137006.04434,1079,28.6443,51316.68352,0
10308,2025-04-04 03:48:00,1790.24,1791.36,1790.05,1790.87,70.3552,2025-04-04 03:48:59.999,125982.049848,1193,50.3787,90207.596475,0
10309,2025-04-04 03:49:00,1790.87,1792.11,1790.87,1791.57,50.8996,2025-04-04 03:49:59.999,91188.837626,993,30.5108,54657.55201,0
10310,2025-04-04 03:50:00,1791.56,1791.8,1789.82,1790.44,180.7299,2025-04-04 03:50:59.999,323620.827626,1588,50.6917,90754.288461,0
10311,2025-04-04 03:51:00,1790.43,1791.91,1790.2,1791.89,260.3247,2025-04-04 03:51:59.999,466323.319788,1595,79.2365,141903.761406,0
10312,2025-04-04 03:52:00,1791.89,1792.67,1791.18,1792.42,422.4168,2025-04-04 03:52:59.999,757003.575325,1359,56.5295,101305.27508,0
10313,2025-04-04 03:53:00,1792.42,1792.57,1791.2,1791.22,115.9144,2025-04-04 03:53:59.999,207687.790187,631,25.3116,45347.307123,0
10314,2025-04-04 03:54:00,1791.23,1792.41,1791.23,1792.4,38.5663,2025-04-04 03:54:59.999,69111.481285,436,13.807,24741.063466,0
10315,2025-04-04 03:55:00,1792.4,1793.92,1791.65,1793.89,136.0617,2025-04-04 03:55:59.999,243923.632999,1178,97.7739,175298.478234,0
10316,2025-04-04 03:56:00,1793.9,1793.94,1793.38,1793.62,140.0893,2025-04-04 03:56:59.999,251273.025943,687,33.2465,59634.412514,0
10317,2025-04-04 03:57:00,1793.61,1793.63,1792.21,1792.22,67.9457,2025-04-04 03:57:59.999,121832.274518,585,15.8397,28395.192033,0
10318,2025-04-04 03:58:00,1792.22,1792.43,1792.22,1792.43,16.0859,2025-04-04 03:58:59.999,28830.464467,177,14.0489,25179.44813,0
10319,2025-04-04 03:59:00,1792.42,1792.91,1792.29,1792.91,50.5228,2025-04-04 03:59:59.999,90558.79211,303,35.4036,63459.676611,0
10320,2025-04-04 04:00:00,1792.91,1793.49,1792.89,1793.22,61.883,2025-04-04 04:00:59.999,110970.751459,530,29.4879,52881.017994,0
10321,2025-04-04 04:01:00,1793.21,1793.94,1792.22,1792.58,150.8951,2025-04-04 04:01:59.999,270536.573656,1095,43.7609,78461.805724,0
10322,2025-04-04 04:02:00,1792.56,1793.44,1792.13,1792.13,148.5002,2025-04-04 04:02:59.999,266198.342814,1052,69.7107,124958.474711,0
10323,2025-04-04 04:03:00,1792.14,1793.43,1792.14,1793.11,172.3497,2025-04-04 04:03:59.999,309001.321324,996,116.1083,208164.440797,0
10324,2025-04-04 04:04:00,1793.11,1793.64,1790.76,1791.14,143.0185,2025-04-04 04:04:59.999,256359.330235,1406,44.8764,80435.375017,0
10325,2025-04-04 04:05:00,1791.15,1792.12,1790.38,1790.82,72.5171,2025-04-04 04:05:59.999,129892.414601,1110,31.7664,56891.962217,0
10326,2025-04-04 04:06:00,1790.81,1791.1,1790.12,1790.9,83.2313,2025-04-04 04:06:59.999,149023.543494,902,40.3428,72228.299436,0
10327,2025-04-04 04:07:00,1790.89,1790.89,1787.33,1789.15,187.7375,2025-04-04 04:07:59.999,335819.785294,1602,82.0761,146763.181299,0
10328,2025-04-04 04:08:00,1789.15,1789.15,1787.17,1788.19,156.5439,2025-04-04 04:08:59.999,279956.374544,1100,50.8086,90851.402917,0
10329,2025-04-04 04:09:00,1788.2,1789.15,1787.42,1789.15,140.1816,2025-04-04 04:09:59.999,250649.651042,951,110.4635,197512.268406,0
10330,2025-04-04 04:10:00,1789.15,1789.16,1788.4,1788.4,66.2359,2025-04-04 04:10:59.999,118484.914012,633,19.7793,35381.911502,0
10331,2025-04-04 04:11:00,1788.4,1788.8,1787.52,1788.79,129.3937,2025-04-04 04:11:59.999,231354.089708,871,84.2297,150590.616114,0
10332,2025-04-04 04:12:00,1788.8,1790.21,1788.55,1788.71,349.7946,2025-04-04 04:12:59.999,625894.099485,882,160.2439,286738.947782,0
10333,2025-04-04 04:13:00,1788.71,1788.71,1788.19,1788.28,100.2837,2025-04-04 04:13:59.999,179347.892693,660,58.3654,104373.922853,0
10334,2025-04-04 04:14:00,1788.28,1788.7,1787.76,1787.77,49.307,2025-04-04 04:14:59.999,88167.875388,483,18.301,32727.913687,0
10335,2025-04-04 04:15:00,1787.77,1788.42,1787.08,1787.37,118.7249,2025-04-04 04:15:59.999,212258.13892,1266,59.0992,105660.355045,0
10336,2025-04-04 04:16:00,1787.36,1787.89,1785.17,1785.37,184.4447,2025-04-04 04:16:59.999,329442.593771,1557,72.822,130058.138972,0
10337,2025-04-04 04:17:00,1785.38,1786.56,1785.3,1785.64,107.1507,2025-04-04 04:17:59.999,191348.35197,852,37.9981,67869.506234,0
10338,2025-04-04 04:18:00,1785.63,1785.64,1784.57,1785.25,161.6682,2025-04-04 04:18:59.999,288583.25555,944,81.1804,144901.976297,0
10339,2025-04-04 04:19:00,1785.26,1785.99,1785.22,1785.99,52.1712,2025-04-04 04:19:59.999,93143.210317,524,21.5197,38420.683415,0
10340,2025-04-04 04:20:00,1786.0,1786.0,1784.42,1784.43,143.3263,2025-04-04 04:20:59.999,255890.965358,867,55.8352,99677.701244,0
10341,2025-04-04 04:21:00,1784.42,1785.14,1784.17,1784.17,92.3779,2025-04-04 04:21:59.999,164858.862248,577,42.9421,76630.534991,0
10342,2025-04-04 04:22:00,1784.17,1785.0,1784.17,1784.74,42.4019,2025-04-04 04:22:59.999,75673.001191,541,19.2536,34356.86437,0
10343,2025-04-04 04:23:00,1784.74,1786.4,1784.62,1786.4,190.8234,2025-04-04 04:23:59.999,340652.584718,795,142.1183,253700.210382,0
10344,2025-04-04 04:24:00,1786.41,1788.45,1786.41,1788.45,123.0817,2025-04-04 04:24:59.999,220010.951449,730,52.3054,93488.423048,0
10345,2025-04-04 04:25:00,1788.45,1789.54,1788.45,1789.54,44.3247,2025-04-04 04:25:59.999,79288.718842,363,38.95,69673.193322,0
10346,2025-04-04 04:26:00,1789.54,1789.66,1789.05,1789.06,237.769,2025-04-04 04:26:59.999,425463.699773,530,77.1585,138067.155993,0
10347,2025-04-04 04:27:00,1789.06,1790.81,1789.05,1790.2,161.0041,2025-04-04 04:27:59.999,288218.557986,730,96.3006,172360.117876,0
10348,2025-04-04 04:28:00,1790.2,1791.0,1789.98,1790.64,59.8048,2025-04-04 04:28:59.999,107081.367905,531,32.0705,57419.619521,0
10349,2025-04-04 04:29:00,1790.64,1790.98,1790.1,1790.19,90.5176,2025-04-04 04:29:59.999,162060.271985,656,49.6748,88932.062169,0
10350,2025-04-04 04:30:00,1790.2,1790.66,1789.45,1790.11,583.6545,2025-04-04 04:30:59.999,1044889.213969,1195,376.2926,673636.115755,0
10351,2025-04-04 04:31:00,1790.11,1791.11,1789.47,1791.1,140.8722,2025-04-04 04:31:59.999,252225.624036,861,91.5687,163954.514345,0
10352,2025-04-04 04:32:00,1791.1,1792.12,1790.9,1792.12,126.6957,2025-04-04 04:32:59.999,226965.14268,621,91.8417,164528.584736,0
10353,2025-04-04 04:33:00,1792.11,1792.12,1791.1,1792.02,91.3125,2025-04-04 04:33:59.999,163610.314957,576,27.6751,49579.435411,0
10354,2025-04-04 04:34:00,1792.02,1792.59,1791.8,1792.39,97.7959,2025-04-04 04:34:59.999,175268.929484,420,52.8938,94797.311561,0
10355,2025-04-04 04:35:00,1792.4,1792.91,1792.25,1792.34,89.0635,2025-04-04 04:35:59.999,159660.028961,615,48.3802,86724.196788,0
10356,2025-04-04 04:36:00,1792.35,1792.35,1790.29,1790.29,216.7888,2025-04-04 04:36:59.999,388318.516844,907,44.0454,78885.466375,0
10357,2025-04-04 04:37:00,1790.3,1790.3,1789.19,1789.32,98.139,2025-04-04 04:37:59.999,175620.071375,402,30.9293,55340.602537,0
10358,2025-04-04 04:38:00,1789.32,1789.66,1788.66,1788.67,69.3926,2025-04-04 04:38:59.999,124161.204673,451,11.6058,20765.574635,0
10359,2025-04-04 04:39:00,1788.66,1789.76,1788.66,1789.23,108.7118,2025-04-04 04:39:59.999,194528.667707,584,51.9492,92953.546459,0
10360,2025-04-04 04:40:00,1789.23,1789.24,1788.0,1788.01,100.5594,2025-04-04 04:40:59.999,179851.962938,511,19.6757,35185.041668,0
10361,2025-04-04 04:41:00,1788.01,1788.45,1788.0,1788.33,48.1835,2025-04-04 04:41:59.999,86163.002755,339,23.422,41882.251219,0
10362,2025-04-04 04:42:00,1788.33,1789.1,1788.33,1788.76,54.531,2025-04-04 04:42:59.999,97545.149493,462,23.8434,42648.411453,0
10363,2025-04-04 04:43:00,1788.76,1788.91,1788.0,1788.17,151.286,2025-04-04 04:43:59.999,270588.614232,538,28.8191,51538.968049,0
10364,2025-04-04 04:44:00,1788.17,1788.71,1788.09,1788.1,120.5524,2025-04-04 04:44:59.999,215584.790023,466,80.8971,144659.785223,0
10365,2025-04-04 04:45:00,1788.1,1788.4,1788.09,1788.12,114.5244,2025-04-04 04:45:59.999,204800.895438,374,34.2577,61257.606056,0
10366,2025-04-04 04:46:00,1788.12,1790.11,1788.12,1789.65,125.0412,2025-04-04 04:46:59.999,223772.613672,724,91.4406,163624.519276,0
10367,2025-04-04 04:47:00,1789.64,1790.46,1788.63,1789.11,92.0855,2025-04-04 04:47:59.999,164786.19149,779,43.6449,78096.164327,0
10368,2025-04-04 04:48:00,1789.1,1790.33,1789.1,1790.32,65.581,2025-04-04 04:48:59.999,117351.8575,496,43.931,78609.471957,0
10369,2025-04-04 04:49:00,1790.33,1790.7,1789.36,1789.36,201.0078,2025-04-04 04:49:59.999,359840.00168,556,93.68,167707.210365,0
10370,2025-04-04 04:50:00,1789.36,1789.37,1786.67,1786.67,218.2066,2025-04-04 04:50:59.999,390126.381375,964,74.8299,133784.24988,0
10371,2025-04-04 04:51:00,1786.68,1787.64,1786.68,1787.19,71.9362,2025-04-04 04:51:59.999,128568.241844,514,39.1951,70043.963408,0
10372,2025-04-04 04:52:00,1787.18,1787.49,1786.8,1787.17,98.8537,2025-04-04 04:52:59.999,176668.0308,458,21.3407,38136.360593,0
10373,2025-04-04 04:53:00,1787.17,1787.17,1785.42,1785.72,181.5198,2025-04-04 04:53:59.999,324239.445582,926,42.9466,76701.651043,0
10374,2025-04-04 04:54:00,1785.72,1787.08,1785.71,1786.64,240.4945,2025-04-04 04:54:59.999,429621.644538,895,169.5427,302864.532338,0
10375,2025-04-04 04:55:00,1786.65,1786.91,1786.1,1786.91,65.8263,2025-04-04 04:55:59.999,117603.291146,415,10.3439,18478.037036,0
10376,2025-04-04 04:56:00,1786.91,1787.33,1786.7,1786.92,109.8496,2025-04-04 04:56:59.999,196312.223553,556,38.3634,68555.094657,0
10377,2025-04-04 04:57:00,1786.91,1788.1,1786.49,1787.8,68.7267,2025-04-04 04:57:59.999,122839.530774,469,32.2597,57648.146761,0
10378,2025-04-04 04:58:00,1787.8,1788.1,1787.28,1787.89,47.8318,2025-04-04 04:58:59.999,85514.250883,389,9.3941,16792.088857,0
10379,2025-04-04 04:59:00,1787.89,1788.1,1787.32,1788.09,50.0739,2025-04-04 04:59:59.999,89510.079961,312,37.5794,67174.279103,0
10380,2025-04-04 05:00:00,1788.09,1788.96,1788.09,1788.12,119.1446,2025-04-04 05:00:59.999,213103.525908,625,39.6753,70959.242231,0
10381,2025-04-04 05:01:00,1788.11,1789.03,1788.11,1789.02,69.4617,2025-04-04 05:01:59.999,124224.812819,356,44.9922,80460.674199,0
10382,2025-04-04 05:02:00,1789.02,1789.97,1788.85,1789.97,60.6375,2025-04-04 05:02:59.999,108501.157173,442,34.3977,61552.965907,0
10383,2025-04-04 05:03:00,1789.96,1790.68,1788.75,1788.75,180.1266,2025-04-04 05:03:59.999,322401.534589,922,45.4133,81282.546913,0
10384,2025-04-04 05:04:00,1788.75,1788.75,1784.61,1784.61,225.4353,2025-04-04 05:04:59.999,402540.792682,1335,57.1463,102031.125143,0
10385,2025-04-04 05:05:00,1784.61,1786.25,1784.41,1786.24,177.1763,2025-04-04 05:05:59.999,316311.091455,1179,130.6348,233212.761181,0
10386,2025-04-04 05:06:00,1786.25,1786.58,1785.7,1786.1,129.1753,2025-04-04 05:06:59.999,230748.258436,721,39.9737,71403.673326,0
10387,2025-04-04 05:07:00,1786.09,1786.36,1784.78,1785.5,134.7604,2025-04-04 05:07:59.999,240615.023192,766,31.172,55655.74199,0
10388,2025-04-04 05:08:00,1785.51,1787.39,1785.5,1786.96,70.7031,2025-04-04 05:08:59.999,126324.904341,692,34.9831,62498.152502,0
10389,2025-04-04 05:09:00,1786.95,1789.89,1786.81,1789.89,127.3307,2025-04-04 05:09:59.999,227693.943791,882,104.8228,187459.635826,0
10390,2025-04-04 05:10:00,1789.89,1791.69,1789.89,1791.22,169.3234,2025-04-04 05:10:59.999,303300.059318,1016,82.2591,147318.309022,0
10391,2025-04-04 05:11:00,1791.21,1791.36,1790.53,1791.13,114.1875,2025-04-04 05:11:59.999,204496.724188,838,85.5419,153188.700837,0
10392,2025-04-04 05:12:00,1791.12,1792.34,1790.93,1792.21,76.0108,2025-04-04 05:12:59.999,136174.645831,584,70.5837,126452.297464,0
10393,2025-04-04 05:13:00,1792.21,1794.08,1791.99,1793.42,453.2878,2025-04-04 05:13:59.999,812592.372436,1792,274.6434,492321.994745,0
10394,2025-04-04 05:14:00,1793.41,1793.83,1792.0,1792.8,122.7994,2025-04-04 05:14:59.999,220142.157758,937,62.0996,111321.904558,0
10395,2025-04-04 05:15:00,1792.8,1795.23,1792.59,1794.48,156.6077,2025-04-04 05:15:59.999,281051.809064,1343,77.4274,138930.8533,0
10396,2025-04-04 05:16:00,1794.47,1794.52,1793.88,1793.91,205.7718,2025-04-04 05:16:59.999,369181.820275,1228,123.7602,222032.254083,0
10397,2025-04-04 05:17:00,1793.9,1795.64,1793.7,1795.63,144.6825,2025-04-04 05:17:59.999,259604.431951,1151,71.2264,127825.550367,0
10398,2025-04-04 05:18:00,1795.64,1796.93,1794.41,1794.41,230.6137,2025-04-04 05:18:59.999,414063.998075,1711,87.1868,156582.832071,0
10399,2025-04-04 05:19:00,1794.41,1795.1,1794.22,1794.93,62.5022,2025-04-04 05:19:59.999,112166.472482,623,37.3557,67038.40204,0
10400,2025-04-04 05:20:00,1794.92,1796.24,1794.92,1795.96,91.6993,2025-04-04 05:20:59.999,164666.425474,998,41.7015,74884.44325,0
10401,2025-04-04 05:21:00,1795.96,1796.4,1795.32,1796.07,98.1266,2025-04-04 05:21:59.999,176223.201971,953,51.4079,92323.745987,0
10402,2025-04-04 05:22:00,1796.07,1797.51,1796.07,1796.29,67.7562,2025-04-04 05:22:59.999,121744.358412,863,45.1739,81168.356458,0
10403,2025-04-04 05:23:00,1796.38,1797.14,1796.35,1797.13,69.0255,2025-04-04 05:23:59.999,124028.741115,676,23.9447,43021.192342,0
10404,2025-04-04 05:24:00,1797.13,1797.46,1795.91,1797.14,189.0885,2025-04-04 05:24:59.999,339757.013023,1376,109.389,196557.989239,0
10405,2025-04-04 05:25:00,1797.13,1798.25,1797.13,1797.94,121.1188,2025-04-04 05:25:59.999,217756.347573,876,76.3665,137297.301817,0
10406,2025-04-04 05:26:00,1797.95,1798.0,1797.44,1797.89,65.5754,2025-04-04 05:26:59.999,117880.58951,649,38.7831,69714.615526,0
10407,2025-04-04 05:27:00,1797.9,1798.52,1797.67,1798.06,107.976,2025-04-04 05:27:59.999,194145.498771,1315,65.9427,118565.688422,0
10408,2025-04-04 05:28:00,1798.06,1800.17,1798.05,1799.15,232.8406,2025-04-04 05:28:59.999,419022.668367,1687,144.9296,260804.021782,0
10409,2025-04-04 05:29:00,1799.15,1799.15,1798.24,1798.46,36.4559,2025-04-04 05:29:59.999,65561.752684,326,19.8504,35696.946919,0
10410,2025-04-04 05:30:00,1798.47,1798.47,1797.45,1797.73,121.8686,2025-04-04 05:30:59.999,219099.610609,947,73.3115,131795.292864,0
10411,2025-04-04 05:31:00,1797.73,1797.73,1797.25,1797.56,109.9472,2025-04-04 05:31:59.999,197630.843244,452,78.3486,140830.315342,0
10412,2025-04-04 05:32:00,1797.55,1799.25,1797.55,1798.48,128.1634,2025-04-04 05:32:59.999,230491.767597,1408,90.0588,161954.164457,0
10413,2025-04-04 05:33:00,1798.48,1800.0,1798.14,1800.0,149.0509,2025-04-04 05:33:59.999,268105.60028,1054,45.3217,81526.786238,0
10414,2025-04-04 05:34:00,1799.99,1799.99,1798.8,1798.8,61.9748,2025-04-04 05:34:59.999,111520.253425,468,16.1569,29071.036987,0
10415,2025-04-04 05:35:00,1798.81,1799.15,1798.14,1798.6,95.4406,2025-04-04 05:35:59.999,171644.439241,875,59.79,107522.379995,0
10416,2025-04-04 05:36:00,1798.6,1801.4,1798.14,1801.25,322.7019,2025-04-04 05:36:59.999,581060.494638,1647,167.5997,301710.172233,0
10417,2025-04-04 05:37:00,1801.25,1802.97,1800.73,1802.84,176.0945,2025-04-04 05:37:59.999,317279.97283,1102,87.4392,157558.705504,0
10418,2025-04-04 05:38:00,1802.83,1804.1,1802.36,1803.8,256.6712,2025-04-04 05:38:59.999,462782.966975,1262,161.7566,291661.037291,0
10419,2025-04-04 05:39:00,1803.8,1803.8,1802.33,1802.41,131.3489,2025-04-04 05:39:59.999,236827.345781,729,35.2737,63588.457385,0
10420,2025-04-04 05:40:00,1802.41,1803.49,1802.41,1802.85,207.0486,2025-04-04 05:40:59.999,373313.783387,1146,144.1426,259881.004148,0
10421,2025-04-04 05:41:00,1802.83,1803.76,1802.56,1802.57,174.195,2025-04-04 05:41:59.999,314088.482399,977,98.6786,177916.623376,0
10422,2025-04-04 05:42:00,1802.57,1802.63,1801.88,1801.89,80.3156,2025-04-04 05:42:59.999,144759.807924,327,29.9391,53956.712608,0
10423,2025-04-04 05:43:00,1801.9,1803.71,1801.89,1803.21,329.9888,2025-04-04 05:43:59.999,594932.55208,861,189.9209,342470.431979,0
10424,2025-04-04 05:44:00,1803.2,1803.44,1802.83,1803.44,100.2111,2025-04-04 05:44:59.999,180686.757369,535,55.4875,100047.224538,0
10425,2025-04-04 05:45:00,1803.43,1803.43,1802.72,1802.73,93.2402,2025-04-04 05:45:59.999,168128.904946,401,28.7303,51804.850034,0
10426,2025-04-04 05:46:00,1802.73,1803.0,1801.98,1801.99,117.4711,2025-04-04 05:46:59.999,211758.042515,472,21.6826,39083.764909,0
10427,2025-04-04 05:47:00,1801.99,1802.42,1801.37,1801.8,161.3966,2025-04-04 05:47:59.999,290813.538044,617,80.0477,144230.980794,0
10428,2025-04-04 05:48:00,1801.8,1801.8,1800.63,1801.35,135.2008,2025-04-04 05:48:59.999,243513.4991,723,74.7373,134598.484746,0
10429,2025-04-04 05:49:00,1801.35,1801.35,1800.83,1800.96,134.8333,2025-04-04 05:49:59.999,242839.04295,502,38.8546,69974.133883,0
10430,2025-04-04 05:50:00,1800.95,1801.21,1800.48,1800.91,145.78,2025-04-04 05:50:59.999,262524.616222,857,88.0973,158643.554464,0
10431,2025-04-04 05:51:00,1800.92,1802.43,1800.91,1802.15,238.6245,2025-04-04 05:51:59.999,429919.167589,836,164.5102,296384.245322,0
10432,2025-04-04 05:52:00,1802.15,1802.18,1801.15,1801.29,298.2278,2025-04-04 05:52:59.999,537329.194882,803,130.164,234478.034445,0
10433,2025-04-04 05:53:00,1801.29,1802.84,1801.13,1802.18,161.5161,2025-04-04 05:53:59.999,291022.055865,711,118.4146,213327.546229,0
10434,2025-04-04 05:54:00,1802.19,1802.77,1801.99,1801.99,73.9007,2025-04-04 05:54:59.999,133194.069018,419,26.4208,47617.678304,0
10435,2025-04-04 05:55:00,1801.99,1802.92,1801.45,1802.91,149.0484,2025-04-04 05:55:59.999,268610.114811,565,129.8364,233992.454268,0
10436,2025-04-04 05:56:00,1802.92,1804.6,1802.47,1803.49,248.716,2025-04-04 05:56:59.999,448532.094881,1020,128.4071,231563.636579,0
10437,2025-04-04 05:57:00,1803.49,1805.41,1803.48,1805.4,172.6242,2025-04-04 05:57:59.999,311461.443569,905,115.3981,208185.577417,0
10438,2025-04-04 05:58:00,1805.4,1806.28,1805.2,1806.18,194.3407,2025-04-04 05:58:59.999,350987.810637,731,142.6156,257579.168072,0
10439,2025-04-04 05:59:00,1806.18,1806.61,1806.05,1806.08,241.3465,2025-04-04 05:59:59.999,435921.49778,608,103.3488,186662.46979,0
10440,2025-04-04 06:00:00,1806.07,1808.21,1806.07,1807.43,347.7001,2025-04-04 06:00:59.999,628397.102695,1373,167.1029,301984.91786,0
10441,2025-04-04 06:01:00,1807.42,1808.46,1806.43,1807.91,379.236,2025-04-04 06:01:59.999,685509.631702,1822,200.5868,362556.898737,0
10442,2025-04-04 06:02:00,1807.92,1808.59,1807.64,1808.19,196.1845,2025-04-04 06:02:59.999,354742.109894,1050,93.8205,169641.063183,0
10443,2025-04-04 06:03:00,1808.19,1808.19,1806.62,1806.84,177.8127,2025-04-04 06:03:59.999,321341.954083,992,35.6607,64447.196065,0
10444,2025-04-04 06:04:00,1806.84,1806.84,1805.58,1806.31,158.788,2025-04-04 06:04:59.999,286804.184048,1010,43.3096,78213.334049,0
10445,2025-04-04 06:05:00,1806.3,1806.3,1805.06,1805.07,231.3393,2025-04-04 06:05:59.999,417731.287905,830,29.5513,53351.933353,0
10446,2025-04-04 06:06:00,1805.07,1806.08,1804.61,1805.61,133.4948,2025-04-04 06:06:59.999,240995.57274,962,39.7973,71841.318755,0
10447,2025-04-04 06:07:00,1805.62,1806.0,1805.11,1805.41,87.7496,2025-04-04 06:07:59.999,158431.369925,628,29.7285,53669.973184,0
10448,2025-04-04 06:08:00,1805.4,1805.98,1804.71,1805.64,277.007,2025-04-04 06:08:59.999,500092.789764,1030,158.8343,286765.089079,0
10449,2025-04-04 06:09:00,1805.63,1805.63,1804.38,1804.87,80.2147,2025-04-04 06:09:59.999,144775.616964,637,38.8425,70097.076315,0
10450,2025-04-04 06:10:00,1804.88,1804.88,1804.33,1804.54,58.4265,2025-04-04 06:10:59.999,105438.913572,360,18.4671,33325.414251,0
10451,2025-04-04 06:11:00,1804.54,1804.54,1803.64,1804.02,127.3269,2025-04-04 06:11:59.999,229707.44619,760,25.5803,46143.944623,0
10452,2025-04-04 06:12:00,1804.02,1805.82,1804.02,1805.82,63.7879,2025-04-04 06:12:59.999,115114.205438,793,56.8375,102573.919587,0
10453,2025-04-04 06:13:00,1805.82,1806.19,1805.25,1805.98,319.3303,2025-04-04 06:13:59.999,576691.41272,944,51.7173,93389.845134,0
10454,2025-04-04 06:14:00,1805.97,1806.01,1805.72,1805.93,72.0527,2025-04-04 06:14:59.999,130118.554207,427,31.1163,56191.191751,0
10455,2025-04-04 06:15:00,1805.93,1806.39,1805.89,1806.39,117.7669,2025-04-04 06:15:59.999,212703.06902,677,66.4835,120079.34274,0
10456,2025-04-04 06:16:00,1806.39,1806.39,1804.17,1804.18,183.6182,2025-04-04 06:16:59.999,331480.046906,1302,28.0073,50537.256535,0
10457,2025-04-04 06:17:00,1804.17,1804.57,1803.62,1804.54,90.152,2025-04-04 06:17:59.999,162640.903902,880,53.6352,96762.096413,0
10458,2025-04-04 06:18:00,1804.54,1804.55,1803.03,1803.18,357.722,2025-04-04 06:18:59.999,645271.623016,1093,198.3057,357741.07895,0
10459,2025-04-04 06:19:00,1803.18,1805.05,1803.18,1804.86,127.7943,2025-04-04 06:19:59.999,230581.968631,1100,87.3623,157615.550319,0
10460,2025-04-04 06:20:00,1804.86,1805.99,1804.75,1805.48,154.0581,2025-04-04 06:20:59.999,278113.950181,1093,106.5418,192340.928925,0
10461,2025-04-04 06:21:00,1805.48,1806.25,1805.48,1805.88,137.0865,2025-04-04 06:21:59.999,247585.118324,548,67.2809,121511.332524,0
10462,2025-04-04 06:22:00,1805.89,1805.9,1804.93,1804.93,64.8075,2025-04-04 06:22:59.999,117021.750577,482,23.0324,41586.603496,0
10463,2025-04-04 06:23:00,1804.94,1805.23,1804.54,1804.55,17.4565,2025-04-04 06:23:59.999,31507.349507,423,6.0082,10844.439118,0
10464,2025-04-04 06:24:00,1804.54,1805.3,1804.17,1804.28,64.7706,2025-04-04 06:24:59.999,116896.241046,724,36.5542,65969.556031,0
10465,2025-04-04 06:25:00,1804.28,1804.78,1804.28,1804.44,49.6172,2025-04-04 06:25:59.999,89541.913264,361,26.585,47975.59179,0
10466,2025-04-04 06:26:00,1804.44,1806.29,1804.27,1806.28,147.6189,2025-04-04 06:26:59.999,266420.110061,927,89.1214,160853.922618,0
10467,2025-04-04 06:27:00,1806.29,1807.11,1806.29,1806.73,240.1738,2025-04-04 06:27:59.999,433948.144742,521,173.8941,314193.461983,0
10468,2025-04-04 06:28:00,1806.72,1807.43,1806.72,1807.42,79.6281,2025-04-04 06:28:59.999,143892.842257,414,59.4011,107343.087765,0
10469,2025-04-04 06:29:00,1807.43,1807.67,1807.2,1807.5,57.5081,2025-04-04 06:29:59.999,103939.736836,333,27.7751,50197.480745,0
10470,2025-04-04 06:30:00,1807.51,1807.51,1804.45,1805.4,287.1885,2025-04-04 06:30:59.999,518681.663271,1916,37.9628,68565.401902,0
10471,2025-04-04 06:31:00,1805.39,1806.74,1804.41,1806.73,190.9694,2025-04-04 06:31:59.999,344772.326031,1311,143.6559,259347.721618,0
10472,2025-04-04 06:32:00,1806.74,1807.18,1805.33,1805.41,182.116,2025-04-04 06:32:59.999,328971.342452,986,93.3712,168655.258867,0
10473,2025-04-04 06:33:00,1805.4,1805.41,1804.52,1805.09,59.199,2025-04-04 06:33:59.999,106852.7606,442,21.6702,39111.570009,0
10474,2025-04-04 06:34:00,1805.09,1805.09,1804.27,1804.28,39.6155,2025-04-04 06:34:59.999,71497.7885,244,6.6085,11924.476151,0
10475,2025-04-04 06:35:00,1804.28,1804.28,1802.26,1802.3,301.7478,2025-04-04 06:35:59.999,544186.815886,889,15.3299,27637.606612,0
10476,2025-04-04 06:36:00,1802.3,1803.13,1802.26,1803.13,135.9315,2025-04-04 06:36:59.999,245018.487037,579,59.5431,107328.151766,0
10477,2025-04-04 06:37:00,1803.12,1803.25,1802.48,1803.08,230.9246,2025-04-04 06:37:59.999,416334.472795,678,135.6112,244491.003294,0
10478,2025-04-04 06:38:00,1803.08,1803.08,1800.53,1801.16,214.4182,2025-04-04 06:38:59.999,386300.071886,1229,58.3972,105203.098713,0
10479,2025-04-04 06:39:00,1801.15,1802.52,1800.75,1801.84,190.6026,2025-04-04 06:39:59.999,343437.998395,1105,79.4243,143105.845547,0
10480,2025-04-04 06:40:00,1801.84,1801.84,1799.41,1799.79,234.0083,2025-04-04 06:40:59.999,421340.138541,1126,81.7476,147183.160648,0
10481,2025-04-04 06:41:00,1799.79,1801.07,1799.79,1801.07,147.0647,2025-04-04 06:41:59.999,264774.600416,530,105.8876,190637.074084,0
10482,2025-04-04 06:42:00,1801.08,1801.39,1800.25,1800.69,225.0276,2025-04-04 06:42:59.999,405277.209235,837,38.352,69073.558379,0
10483,2025-04-04 06:43:00,1800.69,1801.43,1800.69,1801.43,43.8858,2025-04-04 06:43:59.999,79038.394569,404,24.128,43453.722305,0
10484,2025-04-04 06:44:00,1801.43,1802.09,1800.67,1801.56,124.0029,2025-04-04 06:44:59.999,223374.998151,887,31.3464,56469.339614,0
10485,2025-04-04 06:45:00,1801.56,1802.93,1801.56,1802.64,83.0634,2025-04-04 06:45:59.999,149714.668816,551,34.8561,62821.775758,0
10486,2025-04-04 06:46:00,1802.65,1803.2,1802.65,1803.2,166.1915,2025-04-04 06:46:59.999,299643.101936,3141,118.4823,213620.053078,0
10487,2025-04-04 06:47:00,1803.19,1803.26,1801.89,1801.89,410.698,2025-04-04 06:47:59.999,740467.726839,552,314.4099,566876.578726,0
10488,2025-04-04 06:48:00,1801.9,1802.46,1801.37,1801.37,373.9989,2025-04-04 06:48:59.999,673976.029661,371,345.9901,623510.399594,0
10489,2025-04-04 06:49:00,1801.37,1801.37,1800.34,1800.99,94.05,2025-04-04 06:49:59.999,169373.812562,561,37.5986,67700.654294,0
10490,2025-04-04 06:50:00,1800.98,1802.54,1800.8,1801.16,316.7109,2025-04-04 06:50:59.999,570605.873014,1195,198.9656,358460.313796,0
10491,2025-04-04 06:51:00,1801.16,1801.67,1800.76,1801.41,206.6215,2025-04-04 06:51:59.999,372169.554369,660,60.361,108724.443101,0
10492,2025-04-04 06:52:00,1801.4,1801.71,1800.81,1800.97,184.7517,2025-04-04 06:52:59.999,332768.086409,795,73.956,133198.665275,0
10493,2025-04-04 06:53:00,1800.96,1801.49,1800.54,1800.54,50.1283,2025-04-04 06:53:59.999,90280.813402,668,17.7917,32041.850956,0
10494,2025-04-04 06:54:00,1800.55,1801.26,1800.54,1801.2,257.7,2025-04-04 06:54:59.999,464120.635955,843,83.463,150296.499142,0
10495,2025-04-04 06:55:00,1801.2,1801.25,1800.99,1801.09,20.5349,2025-04-04 06:55:59.999,36985.929222,214,10.5293,18964.750194,0
10496,2025-04-04 06:56:00,1801.09,1801.53,1801.09,1801.29,104.0037,2025-04-04 06:56:59.999,187341.970402,302,55.0441,99152.669526,0
10497,2025-04-04 06:57:00,1801.29,1801.65,1801.09,1801.16,63.7179,2025-04-04 06:57:59.999,114783.960263,655,19.6806,35450.656695,0
10498,2025-04-04 06:58:00,1801.15,1801.25,1801.09,1801.25,50.082,2025-04-04 06:58:59.999,90203.164883,206,31.4655,56672.718849,0
10499,2025-04-04 06:59:00,1801.25,1801.26,1800.15,1800.15,158.2872,2025-04-04 06:59:59.999,285059.954559,627,8.7686,15792.568604,0
10500,2025-04-04 07:00:00,1800.15,1801.7,1800.0,1800.08,335.6064,2025-04-04 07:00:59.999,604430.980487,1820,152.067,273857.233141,0
10501,2025-04-04 07:01:00,1800.09,1802.0,1800.0,1802.0,196.3809,2025-04-04 07:01:59.999,353613.595436,1900,85.7269,154366.292377,0
10502,2025-04-04 07:02:00,1802.0,1803.17,1801.43,1803.16,288.8887,2025-04-04 07:02:59.999,520541.501235,1326,207.6478,374138.625585,0
10503,2025-04-04 07:03:00,1803.17,1805.17,1803.17,1805.16,185.3839,2025-04-04 07:03:59.999,334489.397197,1092,114.5354,206653.464208,0
10504,2025-04-04 07:04:00,1805.17,1806.95,1804.89,1805.17,318.0406,2025-04-04 07:04:59.999,574282.272822,2922,171.1857,309093.634692,0
10505,2025-04-04 07:05:00,1805.18,1806.89,1805.17,1805.28,197.3737,2025-04-04 07:05:59.999,356431.296732,2155,126.8366,229042.404233,0
10506,2025-04-04 07:06:00,1805.28,1805.78,1804.98,1805.39,207.0713,2025-04-04 07:06:59.999,373839.994407,1311,109.6113,197892.224198,0
10507,2025-04-04 07:07:00,1805.39,1806.19,1805.17,1806.09,189.2807,2025-04-04 07:07:59.999,341815.818591,1521,116.0003,209474.505279,0
10508,2025-04-04 07:08:00,1806.09,1807.73,1806.09,1806.69,244.1081,2025-04-04 07:08:59.999,441101.147872,1350,159.5916,288364.771858,0
10509,2025-04-04 07:09:00,1806.7,1811.69,1806.7,1810.97,563.8947,2025-04-04 07:09:59.999,1020743.81002,3144,318.241,575977.647418,0
10510,2025-04-04 07:10:00,1810.98,1811.66,1809.82,1811.6,347.2313,2025-04-04 07:10:59.999,628872.784864,1638,184.1229,333447.45466,0
10511,2025-04-04 07:11:00,1811.59,1816.0,1811.59,1815.0,1184.4075,2025-04-04 07:11:59.999,2148602.195688,4342,723.3165,1312016.096013,0
10512,2025-04-04 07:12:00,1815.01,1817.0,1812.76,1812.76,572.8166,2025-04-04 07:12:59.999,1039930.087279,3341,257.0359,466728.769132,0
10513,2025-04-04 07:13:00,1812.74,1814.84,1811.62,1814.1,281.6679,2025-04-04 07:13:59.999,510620.852952,1979,157.01,284653.934166,0
10514,2025-04-04 07:14:00,1814.1,1817.14,1814.09,1815.68,520.7667,2025-04-04 07:14:59.999,945625.744852,2621,242.7242,440722.34767,0
10515,2025-04-04 07:15:00,1815.69,1817.1,1813.6,1813.97,225.2722,2025-04-04 07:15:59.999,409077.149392,1635,106.4561,193297.574708,0
10516,2025-04-04 07:16:00,1813.99,1813.99,1812.27,1813.02,221.1766,2025-04-04 07:16:59.999,400977.878988,1189,115.7163,209765.502016,0
10517,2025-04-04 07:17:00,1813.01,1815.08,1811.93,1815.08,228.1189,2025-04-04 07:17:59.999,413563.450037,1529,137.2278,248783.564043,0
10518,2025-04-04 07:18:00,1815.08,1815.08,1812.61,1812.95,129.5817,2025-04-04 07:18:59.999,235103.093843,892,49.0319,88949.060783,0
10519,2025-04-04 07:19:00,1812.94,1813.04,1811.54,1811.59,255.2286,2025-04-04 07:19:59.999,462554.262287,1365,68.5126,124162.057263,0
10520,2025-04-04 07:20:00,1811.6,1813.31,1811.2,1811.59,245.2499,2025-04-04 07:20:59.999,444459.594031,1723,122.2584,221553.63426,0
10521,2025-04-04 07:21:00,1811.6,1812.35,1811.3,1811.88,140.4025,2025-04-04 07:21:59.999,254367.672838,1038,106.6661,193242.118756,0
10522,2025-04-04 07:22:00,1811.9,1812.52,1811.48,1812.09,129.1776,2025-04-04 07:22:59.999,234078.026725,1061,52.8515,95764.044912,0
10523,2025-04-04 07:23:00,1812.08,1812.7,1811.44,1812.06,219.3083,2025-04-04 07:23:59.999,397356.283941,1259,112.2181,203320.621955,0
10524,2025-04-04 07:24:00,1812.05,1813.57,1811.8,1813.3,169.8422,2025-04-04 07:24:59.999,307879.918428,1422,143.6646,260433.083643,0
10525,2025-04-04 07:25:00,1813.3,1813.3,1811.6,1811.6,283.9738,2025-04-04 07:25:59.999,514699.058971,1250,196.9966,357047.027567,0
10526,2025-04-04 07:26:00,1811.61,1814.89,1811.61,1814.66,140.1439,2025-04-04 07:26:59.999,254092.28719,1692,120.0328,217616.490427,0
10527,2025-04-04 07:27:00,1814.66,1817.67,1814.53,1816.62,403.8481,2025-04-04 07:27:59.999,733632.631192,1798,261.4484,474886.021976,0
10528,2025-04-04 07:28:00,1816.62,1817.0,1815.03,1815.22,171.8369,2025-04-04 07:28:59.999,312039.605175,1293,62.834,114117.388517,0
10529,2025-04-04 07:29:00,1815.23,1815.99,1814.14,1814.15,160.5393,2025-04-04 07:29:59.999,291398.224023,1259,66.1284,120030.035888,0
10530,2025-04-04 07:30:00,1814.15,1814.15,1812.8,1812.8,195.594,2025-04-04 07:30:59.999,354703.815844,1121,66.9691,121426.15015,0
10531,2025-04-04 07:31:00,1812.81,1813.11,1812.67,1812.81,191.6034,2025-04-04 07:31:59.999,347342.22114,1030,118.4112,214657.730615,0
10532,2025-04-04 07:32:00,1812.82,1812.82,1810.76,1811.03,232.0593,2025-04-04 07:32:59.999,420436.439994,980,71.6881,129883.4181,0
10533,2025-04-04 07:33:00,1811.04,1811.54,1810.94,1811.27,382.1015,2025-04-04 07:33:59.999,692074.291948,727,122.6674,222170.424147,0
10534,2025-04-04 07:34:00,1811.28,1813.22,1810.71,1812.81,321.6502,2025-04-04 07:34:59.999,582878.031821,1385,205.5771,372528.465322,0
10535,2025-04-04 07:35:00,1812.81,1814.02,1812.63,1812.64,191.9944,2025-04-04 07:35:59.999,348120.696356,1237,109.8324,199126.829512,0
10536,2025-04-04 07:36:00,1812.64,1815.88,1812.64,1815.66,462.3599,2025-04-04 07:36:59.999,839166.474304,2542,351.403,637735.884276,0
10537,2025-04-04 07:37:00,1815.67,1816.0,1813.84,1813.84,262.1394,2025-04-04 07:37:59.999,475791.129085,1148,81.7396,148387.057541,0
10538,2025-04-04 07:38:00,1813.8,1816.0,1813.79,1815.99,260.5451,2025-04-04 07:38:59.999,472896.029242,1221,235.0571,426640.691649,0
10539,2025-04-04 07:39:00,1816.0,1816.0,1814.79,1815.58,269.6909,2025-04-04 07:39:59.999,489666.759882,1039,136.1758,247231.879825,0
10540,2025-04-04 07:40:00,1815.58,1815.58,1814.32,1814.44,171.8074,2025-04-04 07:40:59.999,311864.822846,1077,101.6392,184494.426685,0
10541,2025-04-04 07:41:00,1814.44,1814.93,1814.32,1814.93,130.289,2025-04-04 07:41:59.999,236407.936552,711,82.4662,149632.347392,0
10542,2025-04-04 07:42:00,1814.94,1816.23,1814.94,1815.72,363.2449,2025-04-04 07:42:59.999,659585.607185,1397,189.8792,344744.128554,0
10543,2025-04-04 07:43:00,1815.73,1816.34,1813.57,1813.58,255.5446,2025-04-04 07:43:59.999,463885.180518,1097,111.8985,203124.069748,0
10544,2025-04-04 07:44:00,1813.58,1814.96,1813.58,1814.96,169.2779,2025-04-04 07:44:59.999,307128.830188,1031,115.8758,210230.811357,0
10545,2025-04-04 07:45:00,1814.96,1816.21,1814.96,1815.68,216.4899,2025-04-04 07:45:59.999,393123.87257,937,80.5234,146204.225963,0
10546,2025-04-04 07:46:00,1815.68,1818.91,1815.68,1818.38,587.2273,2025-04-04 07:46:59.999,1067429.664281,2188,391.0257,710693.23922,0
10547,2025-04-04 07:47:00,1818.38,1819.6,1817.23,1818.73,604.8738,2025-04-04 07:47:59.999,1099889.52067,1920,282.784,514236.655336,0
10548,2025-04-04 07:48:00,1818.73,1819.76,1817.76,1819.29,659.7635,2025-04-04 07:48:59.999,1199792.753691,1834,329.29,598839.011456,0
10549,2025-04-04 07:49:00,1819.29,1820.73,1819.29,1819.55,537.1149,2025-04-04 07:49:59.999,977561.352871,1513,322.6712,587234.376605,0
10550,2025-04-04 07:50:00,1819.55,1820.36,1819.34,1819.74,249.5966,2025-04-04 07:50:59.999,454227.969198,817,143.7955,261678.422408,0
10551,2025-04-04 07:51:00,1819.74,1821.82,1819.34,1819.34,460.6922,2025-04-04 07:51:59.999,838861.694237,2031,241.4146,439533.964667,0
10552,2025-04-04 07:52:00,1819.35,1819.8,1818.36,1819.29,415.8072,2025-04-04 07:52:59.999,756404.184239,1763,264.9857,482017.418409,0
10553,2025-04-04 07:53:00,1819.29,1819.35,1818.0,1818.0,225.589,2025-04-04 07:53:59.999,410296.464493,800,97.4603,177249.532265,0
10554,2025-04-04 07:54:00,1818.01,1818.01,1817.0,1817.65,303.9348,2025-04-04 07:54:59.999,552367.312262,1076,172.8431,314120.377707,0
10555,2025-04-04 07:55:00,1817.66,1818.69,1817.65,1817.97,151.082,2025-04-04 07:55:59.999,274706.493279,769,98.9011,179814.527686,0
10556,2025-04-04 07:56:00,1817.98,1818.16,1817.23,1817.48,175.5224,2025-04-04 07:56:59.999,319019.981902,712,127.6818,232066.886091,0
10557,2025-04-04 07:57:00,1817.48,1818.61,1817.47,1817.47,118.6485,2025-04-04 07:57:59.999,215679.825881,705,90.8031,165057.201782,0
10558,2025-04-04 07:58:00,1817.48,1818.0,1817.01,1817.21,387.4672,2025-04-04 07:58:59.999,704222.121167,662,144.3683,262387.785646,0
10559,2025-04-04 07:59:00,1817.22,1817.94,1817.21,1817.93,101.21,2025-04-04 07:59:59.999,183953.73285,374,93.6582,170228.214421,0
10560,2025-04-04 08:00:00,1817.94,1820.32,1817.94,1818.17,678.6712,2025-04-04 08:00:59.999,1234406.633156,2586,401.7932,730763.193968,0
10561,2025-04-04 08:01:00,1818.16,1819.52,1817.24,1819.52,690.9335,2025-04-04 08:01:59.999,1256280.158562,2184,384.4294,698997.266875,0
10562,2025-04-04 08:02:00,1819.52,1822.51,1819.52,1822.13,360.4754,2025-04-04 08:02:59.999,656519.417827,2029,251.2275,457559.252981,0
10563,2025-04-04 08:03:00,1822.13,1822.73,1820.38,1821.11,513.7154,2025-04-04 08:03:59.999,935685.921829,2029,351.3614,639908.22647,0
10564,2025-04-04 08:04:00,1821.11,1821.11,1818.34,1818.34,221.8288,2025-04-04 08:04:59.999,403585.399457,1098,143.5801,261221.312926,0
10565,2025-04-04 08:05:00,1818.34,1818.34,1815.91,1815.91,504.3469,2025-04-04 08:05:59.999,916688.611635,1692,151.3572,275103.455643,0
10566,2025-04-04 08:06:00,1815.92,1816.57,1815.55,1816.1,244.7364,2025-04-04 08:06:59.999,444454.984172,1272,113.3308,205809.793468,0
10567,2025-04-04 08:07:00,1816.1,1816.31,1814.82,1815.71,490.7168,2025-04-04 08:07:59.999,890943.995499,1424,292.4765,531003.2157,0
10568,2025-04-04 08:08:00,1815.71,1818.34,1815.71,1817.11,455.3068,2025-04-04 08:08:59.999,827298.686426,1670,316.5269,575082.890092,0
10569,2025-04-04 08:09:00,1817.11,1820.21,1817.1,1819.63,232.0766,2025-04-04 08:09:59.999,422059.823673,1269,164.9927,300021.836744,0
10570,2025-04-04 08:10:00,1819.63,1821.12,1819.62,1819.92,247.6832,2025-04-04 08:10:59.999,450912.237668,1060,172.5479,314127.06207,0
10571,2025-04-04 08:11:00,1819.92,1820.93,1819.68,1820.03,164.2573,2025-04-04 08:11:59.999,299018.564235,965,80.9314,147320.363391,0
10572,2025-04-04 08:12:00,1820.03,1820.35,1819.48,1820.35,202.7262,2025-04-04 08:12:59.999,368953.087327,1035,90.5545,164794.559336,0
10573,2025-04-04 08:13:00,1820.35,1821.94,1820.34,1821.49,238.6942,2025-04-04 08:13:59.999,434730.44362,1100,88.1947,160604.066673,0
10574,2025-04-04 08:14:00,1821.49,1822.17,1820.55,1821.49,341.7715,2025-04-04 08:14:59.999,622544.550525,1221,260.4366,474388.43481,0
10575,2025-04-04 08:15:00,1821.49,1825.22,1821.32,1824.89,892.401,2025-04-04 08:15:59.999,1627423.435581,3119,664.5393,1211863.530707,0
10576,2025-04-04 08:16:00,1824.88,1824.89,1823.73,1824.7,212.1691,2025-04-04 08:16:59.999,387065.385445,1441,119.5098,218016.545797,0
10577,2025-04-04 08:17:00,1824.7,1824.86,1823.68,1824.67,447.4867,2025-04-04 08:17:59.999,816293.162242,1681,153.2087,279479.235082,0
10578,2025-04-04 08:18:00,1824.66,1828.26,1824.66,1827.58,761.1628,2025-04-04 08:18:59.999,1390220.766887,3257,606.5302,1107677.86017,0
10579,2025-04-04 08:19:00,1827.58,1832.37,1826.97,1830.24,1875.1749,2025-04-04 08:19:59.999,3431813.826768,6215,1203.4632,2202287.534476,0
10580,2025-04-04 08:20:00,1830.24,1835.14,1830.24,1834.02,1216.9527,2025-04-04 08:20:59.999,2230408.310779,5011,968.0737,1774117.443951,0
10581,2025-04-04 08:21:00,1834.02,1835.68,1831.82,1832.28,1303.6604,2025-04-04 08:21:59.999,2389837.444449,4806,977.0528,1790968.218559,0
10582,2025-04-04 08:22:00,1832.28,1832.73,1830.92,1831.46,537.8762,2025-04-04 08:22:59.999,985245.608841,2240,316.109,578994.422893,0
10583,2025-04-04 08:23:00,1831.46,1834.37,1831.31,1834.37,444.3583,2025-04-04 08:23:59.999,814427.219486,2562,299.4903,548890.292785,0
10584,2025-04-04 08:24:00,1834.37,1834.81,1832.31,1832.32,330.9311,2025-04-04 08:24:59.999,606836.342484,1691,174.7862,320505.35684,0
10585,2025-04-04 08:25:00,1832.31,1833.78,1831.44,1831.86,540.8693,2025-04-04 08:25:59.999,991116.398689,2327,255.6982,468496.557163,0
10586,2025-04-04 08:26:00,1831.86,1831.86,1829.69,1830.78,416.8734,2025-04-04 08:26:59.999,763196.359035,1926,126.8137,232156.125684,0
10587,2025-04-04 08:27:00,1830.79,1831.01,1829.06,1830.87,1844.986,2025-04-04 08:27:59.999,3377534.411859,1720,857.3523,1569304.303504,0
10588,2025-04-04 08:28:00,1830.87,1831.81,1829.99,1830.44,615.6435,2025-04-04 08:28:59.999,1127114.662416,1565,524.4131,960108.996081,0
10589,2025-04-04 08:29:00,1830.43,1830.43,1827.8,1827.93,204.285,2025-04-04 08:29:59.999,373619.732286,952,48.3507,88415.290746,0
10590,2025-04-04 08:30:00,1827.93,1831.15,1827.69,1829.53,472.6024,2025-04-04 08:30:59.999,864773.180613,2089,188.1674,344178.543332,0
10591,2025-04-04 08:31:00,1829.52,1830.52,1829.0,1830.07,270.1943,2025-04-04 08:31:59.999,494458.063076,1154,126.3719,231240.766731,0
10592,2025-04-04 08:32:00,1830.07,1830.27,1827.69,1827.69,196.0068,2025-04-04 08:32:59.999,358474.383465,2225,134.9268,246762.320222,0
10593,2025-04-04 08:33:00,1827.69,1827.96,1826.69,1827.35,257.69,2025-04-04 08:33:59.999,470849.331644,1305,158.2029,289065.534766,0
10594,2025-04-04 08:34:00,1827.35,1827.35,1826.05,1826.05,251.8997,2025-04-04 08:34:59.999,460102.275408,1384,165.2651,301858.874499,0
10595,2025-04-04 08:35:00,1826.06,1826.9,1825.41,1826.39,426.1875,2025-04-04 08:35:59.999,778321.100399,1510,171.3713,312956.076422,0
10596,2025-04-04 08:36:00,1826.38,1826.61,1825.95,1826.61,163.8752,2025-04-04 08:36:59.999,299284.92525,776,110.1359,201140.036907,0
10597,2025-04-04 08:37:00,1826.61,1827.98,1826.6,1827.98,254.7442,2025-04-04 08:37:59.999,465512.905502,1555,220.1908,402364.962891,0
10598,2025-04-04 08:38:00,1827.97,1828.3,1827.0,1827.54,168.7741,2025-04-04 08:38:59.999,308475.580744,1350,70.4471,128758.407506,0
10599,2025-04-04 08:39:00,1827.54,1828.97,1827.44,1828.87,222.4236,2025-04-04 08:39:59.999,406691.302043,952,179.3258,327874.761977,0
10600,2025-04-04 08:40:00,1828.88,1829.18,1828.4,1828.4,273.6659,2025-04-04 08:40:59.999,500534.147652,1168,108.7681,198935.368358,0
10601,2025-04-04 08:41:00,1828.4,1828.42,1827.44,1827.44,418.7583,2025-04-04 08:41:59.999,765565.646642,1763,242.7183,443721.871903,0
10602,2025-04-04 08:42:00,1827.44,1827.44,1826.37,1826.38,338.7175,2025-04-04 08:42:59.999,618772.838305,1264,162.556,296957.259224,0
10603,2025-04-04 08:43:00,1826.38,1826.49,1825.79,1826.29,179.7614,2025-04-04 08:43:59.999,328247.075102,1016,139.1651,254113.914106,0
10604,2025-04-04 08:44:00,1826.3,1828.3,1826.3,1828.3,250.0497,2025-04-04 08:44:59.999,456916.735837,1171,100.0412,182839.164029,0
10605,2025-04-04 08:45:00,1828.29,1830.31,1827.92,1830.28,242.545,2025-04-04 08:45:59.999,443681.208255,1726,165.1793,302154.124095,0
10606,2025-04-04 08:46:00,1830.28,1830.7,1829.3,1829.88,300.0126,2025-04-04 08:46:59.999,549057.415101,1509,181.1379,331504.919355,0
10607,2025-04-04 08:47:00,1829.88,1830.93,1829.88,1830.49,220.3547,2025-04-04 08:47:59.999,403340.062758,965,83.0326,151978.232607,0
10608,2025-04-04 08:48:00,1830.49,1831.72,1830.09,1831.43,242.4652,2025-04-04 08:48:59.999,443925.636737,1413,175.8963,322043.672343,0
10609,2025-04-04 08:49:00,1831.43,1831.63,1830.96,1831.17,191.448,2025-04-04 08:49:59.999,350568.457603,961,144.8393,265218.25724,0
10610,2025-04-04 08:50:00,1831.16,1831.16,1829.21,1829.21,634.9378,2025-04-04 08:50:59.999,1161949.628362,1079,85.4528,156389.286217,0
10611,2025-04-04 08:51:00,1829.2,1829.2,1828.39,1828.54,505.8382,2025-04-04 08:51:59.999,924976.727578,1083,327.6686,599145.146136,0
10612,2025-04-04 08:52:00,1828.55,1829.18,1828.45,1828.55,254.6266,2025-04-04 08:52:59.999,465660.062341,689,127.8572,233825.998365,0
10613,2025-04-04 08:53:00,1828.55,1830.0,1828.14,1830.0,321.5679,2025-04-04 08:53:59.999,588028.958948,1173,266.5711,487463.575829,0
10614,2025-04-04 08:54:00,1829.99,1831.53,1829.99,1830.79,315.1038,2025-04-04 08:54:59.999,576829.587157,1110,235.4973,431055.986833,0
10615,2025-04-04 08:55:00,1830.78,1831.15,1829.3,1829.42,104.5734,2025-04-04 08:55:59.999,191405.270058,848,29.3624,53726.5866,0
10616,2025-04-04 08:56:00,1829.42,1829.43,1827.98,1828.65,122.274,2025-04-04 08:56:59.999,223579.944372,734,28.8468,52739.554685,0
10617,2025-04-04 08:57:00,1828.64,1828.95,1827.6,1828.22,506.7499,2025-04-04 08:57:59.999,926420.685836,1075,155.0474,283455.522755,0
10618,2025-04-04 08:58:00,1828.23,1828.23,1827.82,1827.83,63.1549,2025-04-04 08:58:59.999,115442.420305,386,46.9084,85744.106181,0
10619,2025-04-04 08:59:00,1827.83,1828.72,1827.83,1828.29,126.6698,2025-04-04 08:59:59.999,231578.627773,607,105.0568,192058.885509,0
10620,2025-04-04 09:00:00,1828.3,1829.89,1828.3,1829.01,252.0591,2025-04-04 09:00:59.999,461096.284249,1286,81.9759,149938.7789,0
10621,2025-04-04 09:01:00,1829.0,1829.07,1828.28,1828.86,245.9056,2025-04-04 09:01:59.999,449680.974221,1101,160.4183,293353.702089,0
10622,2025-04-04 09:02:00,1828.86,1828.86,1827.28,1827.28,179.1722,2025-04-04 09:02:59.999,327575.134059,1052,74.4474,136105.549235,0
10623,2025-04-04 09:03:00,1827.28,1827.89,1827.28,1827.39,203.0482,2025-04-04 09:03:59.999,371089.5792,978,148.9371,272191.063996,0
10624,2025-04-04 09:04:00,1827.38,1827.38,1826.02,1826.02,332.6699,2025-04-04 09:04:59.999,607612.099099,978,110.4858,201788.575394,0
10625,2025-04-04 09:05:00,1826.01,1826.45,1824.41,1824.57,269.2578,2025-04-04 09:05:59.999,491582.939516,971,98.8765,180497.666585,0
10626,2025-04-04 09:06:00,1824.57,1824.76,1823.22,1824.4,518.712,2025-04-04 09:06:59.999,946103.828263,1557,117.097,213599.582615,0
10627,2025-04-04 09:07:00,1824.4,1826.39,1824.39,1826.38,236.9204,2025-04-04 09:07:59.999,432480.5345,1164,157.5771,287660.012433,0
10628,2025-04-04 09:08:00,1826.38,1826.6,1826.2,1826.58,101.0803,2025-04-04 09:08:59.999,184612.035252,379,70.8295,129359.758202,0
10629,2025-04-04 09:09:00,1826.58,1827.15,1826.58,1826.58,76.0151,2025-04-04 09:09:59.999,138861.599136,534,60.9009,111251.258719,0
10630,2025-04-04 09:10:00,1826.59,1828.4,1826.58,1827.85,202.8359,2025-04-04 09:10:59.999,370788.522245,948,96.9078,177125.436695,0
10631,2025-04-04 09:11:00,1827.84,1827.98,1826.91,1827.5,100.9879,2025-04-04 09:11:59.999,184549.551823,737,50.8368,92893.148233,0
10632,2025-04-04 09:12:00,1827.5,1828.0,1827.34,1827.35,228.0422,2025-04-04 09:12:59.999,416795.802269,548,45.6223,83377.163473,0
10633,2025-04-04 09:13:00,1827.34,1827.88,1826.55,1826.62,437.0638,2025-04-04 09:13:59.999,798538.354137,1065,55.4801,101380.325727,0
10634,2025-04-04 09:14:00,1826.61,1827.04,1826.29,1826.41,304.2274,2025-04-04 09:14:59.999,555729.212659,766,48.4635,88530.519163,0
10635,2025-04-04 09:15:00,1826.42,1827.99,1826.42,1827.8,195.9252,2025-04-04 09:15:59.999,357980.729915,1095,117.6417,214937.348313,0
10636,2025-04-04 09:16:00,1827.8,1830.24,1827.3,1830.24,347.5225,2025-04-04 09:16:59.999,635625.159956,1866,240.6301,440091.903899,0
10637,2025-04-04 09:17:00,1830.23,1830.24,1829.43,1829.89,372.706,2025-04-04 09:17:59.999,681960.578691,765,54.099,98989.7261,0
10638,2025-04-04 09:18:00,1829.89,1830.11,1829.42,1830.07,101.2377,2025-04-04 09:18:59.999,185246.24486,740,71.3794,130609.797131,0
10639,2025-04-04 09:19:00,1830.08,1830.08,1828.3,1828.3,153.5212,2025-04-04 09:19:59.999,280782.791857,877,16.3886,29982.86769,0
10640,2025-04-04 09:20:00,1828.3,1828.81,1827.53,1828.71,160.1025,2025-04-04 09:20:59.999,292693.797189,1100,106.6031,194881.041114,0
10641,2025-04-04 09:21:00,1828.71,1828.79,1828.19,1828.66,94.6866,2025-04-04 09:21:59.999,173132.320027,681,58.8765,107652.798675,0
10642,2025-04-04 09:22:00,1828.67,1829.85,1828.02,1828.03,141.7915,2025-04-04 09:22:59.999,259322.631683,1138,100.019,182930.84961,0
10643,2025-04-04 09:23:00,1828.03,1829.07,1826.94,1826.95,151.0097,2025-04-04 09:23:59.999,275993.139047,1028,43.6722,79818.086126,0
10644,2025-04-04 09:24:00,1826.95,1827.9,1826.95,1827.41,122.0915,2025-04-04 09:24:59.999,223124.426241,877,53.2432,97298.121649,0
10645,2025-04-04 09:25:00,1827.41,1828.31,1826.88,1827.77,161.7791,2025-04-04 09:25:59.999,295669.162683,1145,101.598,185677.258114,0
10646,2025-04-04 09:26:00,1827.78,1827.78,1826.52,1826.55,169.7943,2025-04-04 09:26:59.999,310221.574109,828,42.2122,77138.30893,0
10647,2025-04-04 09:27:00,1826.55,1826.74,1824.88,1824.98,323.0819,2025-04-04 09:27:59.999,589728.499678,852,25.5384,46623.985759,0
10648,2025-04-04 09:28:00,1824.98,1825.28,1824.22,1825.27,340.5313,2025-04-04 09:28:59.999,621414.475516,1173,134.9833,246335.291305,0
10649,2025-04-04 09:29:00,1825.28,1825.28,1825.0,1825.01,71.309,2025-04-04 09:29:59.999,130145.347218,284,6.1265,11181.602067,0
10650,2025-04-04 09:30:00,1825.01,1825.94,1824.5,1824.5,129.0007,2025-04-04 09:30:59.999,235466.678797,1293,80.3789,146713.698197,0
10651,2025-04-04 09:31:00,1824.5,1825.26,1823.37,1823.55,257.7894,2025-04-04 09:31:59.999,470282.297222,1475,83.82,152900.247394,0
10652,2025-04-04 09:32:00,1823.55,1824.83,1822.68,1824.56,452.4427,2025-04-04 09:32:59.999,825154.93069,1871,176.2767,321479.259047,0
10653,2025-04-04 09:33:00,1824.55,1824.93,1823.26,1824.93,86.7222,2025-04-04 09:33:59.999,158199.303242,1180,49.3327,89992.692725,0
10654,2025-04-04 09:34:00,1824.92,1826.54,1824.92,1826.12,116.014,2025-04-04 09:34:59.999,211816.482075,1150,84.4071,154094.616276,0
10655,2025-04-04 09:35:00,1826.12,1828.16,1825.78,1828.16,119.1298,2025-04-04 09:35:59.999,217677.844788,1037,93.288,170453.680933,0
10656,2025-04-04 09:36:00,1828.16,1829.0,1828.15,1828.91,106.5719,2025-04-04 09:36:59.999,194889.34596,663,64.9421,118761.304251,0
10657,2025-04-04 09:37:00,1828.9,1829.3,1828.33,1828.39,190.1377,2025-04-04 09:37:59.999,347764.047068,860,114.0561,208605.958874,0
10658,2025-04-04 09:38:00,1828.4,1828.81,1828.39,1828.81,123.1132,2025-04-04 09:38:59.999,225104.638859,346,36.1427,66085.040107,0
10659,2025-04-04 09:39:00,1828.81,1828.81,1827.01,1827.17,122.0641,2025-04-04 09:39:59.999,223134.978335,659,26.6602,48724.506321,0
10660,2025-04-04 09:40:00,1827.17,1829.3,1827.17,1829.29,94.5531,2025-04-04 09:40:59.999,172856.425315,1132,81.847,149626.583227,0
10661,2025-04-04 09:41:00,1829.29,1829.4,1828.51,1829.39,103.6774,2025-04-04 09:41:59.999,189633.995559,835,68.9932,126187.550293,0
10662,2025-04-04 09:42:00,1829.4,1830.0,1829.29,1829.99,120.7964,2025-04-04 09:42:59.999,221006.879362,632,74.6053,136495.555126,0
10663,2025-04-04 09:43:00,1830.0,1830.77,1829.96,1829.96,238.3252,2025-04-04 09:43:59.999,436190.781056,895,189.8642,347488.526987,0
10664,2025-04-04 09:44:00,1829.95,1829.96,1829.39,1829.4,111.8837,2025-04-04 09:44:59.999,204725.998311,294,33.539,61371.292886,0
10665,2025-04-04 09:45:00,1829.39,1829.41,1828.84,1829.13,214.5214,2025-04-04 09:45:59.999,392382.484534,798,110.6943,202464.828749,0
10666,2025-04-04 09:46:00,1829.14,1829.4,1828.03,1828.26,82.7274,2025-04-04 09:46:59.999,151262.284206,497,34.7862,63600.935154,0
10667,2025-04-04 09:47:00,1828.26,1828.99,1827.77,1828.99,205.0889,2025-04-04 09:47:59.999,374982.037612,706,162.2401,296643.099019,0
10668,2025-04-04 09:48:00,1829.0,1831.15,1829.0,1831.14,192.6758,2025-04-04 09:48:59.999,352665.352769,910,112.2822,205468.407741,0
10669,2025-04-04 09:49:00,1831.14,1832.23,1831.14,1831.66,365.5269,2025-04-04 09:49:59.999,669559.143698,993,159.1876,291585.141535,0
10670,2025-04-04 09:50:00,1831.66,1832.04,1831.44,1831.47,120.0611,2025-04-04 09:50:59.999,219912.80762,756,62.5451,114565.195105,0
10671,2025-04-04 09:51:00,1831.47,1831.7,1831.46,1831.69,138.4355,2025-04-04 09:51:59.999,253557.695042,326,98.9977,181326.427564,0
10672,2025-04-04 09:52:00,1831.69,1833.19,1831.08,1831.1,374.2728,2025-04-04 09:52:59.999,685757.992696,1506,224.857,411985.477205,0
10673,2025-04-04 09:53:00,1831.09,1831.84,1831.09,1831.68,76.8279,2025-04-04 09:53:59.999,140708.804117,658,53.6372,98235.222706,0
10674,2025-04-04 09:54:00,1831.69,1832.0,1831.69,1831.85,100.2751,2025-04-04 09:54:59.999,183699.532091,323,54.7494,100300.174371,0
10675,2025-04-04 09:55:00,1831.85,1831.85,1830.78,1831.56,131.9425,2025-04-04 09:55:59.999,241640.920855,805,19.136,35044.132983,0
10676,2025-04-04 09:56:00,1831.57,1832.43,1831.39,1831.41,297.9632,2025-04-04 09:56:59.999,545860.392565,856,160.5777,294173.623296,0
10677,2025-04-04 09:57:00,1831.41,1831.69,1831.0,1831.01,143.1253,2025-04-04 09:57:59.999,262119.835861,910,121.491,222501.044702,0
10678,2025-04-04 09:58:00,1831.0,1831.0,1830.4,1830.41,93.1166,2025-04-04 09:58:59.999,170475.504637,554,34.6003,63340.346342,0
10679,2025-04-04 09:59:00,1830.41,1830.86,1829.29,1829.41,200.955,2025-04-04 09:59:59.999,367742.273597,775,96.9021,177344.955034,0
10680,2025-04-04 10:00:00,1829.43,1831.24,1829.43,1830.94,173.9442,2025-04-04 10:00:59.999,318423.357343,1088,71.6569,131148.947645,0
10681,2025-04-04 10:01:00,1830.95,1831.2,1830.0,1830.97,128.6582,2025-04-04 10:01:59.999,235551.317041,946,65.6071,120112.143208,0
10682,2025-04-04 10:02:00,1830.97,1832.0,1830.13,1831.98,216.5933,2025-04-04 10:02:59.999,396628.781836,1376,166.2628,304460.482255,0
10683,2025-04-04 10:03:00,1831.99,1832.23,1830.01,1830.25,220.026,2025-04-04 10:03:59.999,402932.078352,948,113.1469,207242.783751,0
10684,2025-04-04 10:04:00,1830.25,1831.77,1830.01,1830.01,175.7612,2025-04-04 10:04:59.999,321820.098831,1313,82.8102,151623.190994,0
10685,2025-04-04 10:05:00,1830.0,1830.23,1827.28,1827.61,432.5909,2025-04-04 10:05:59.999,791066.472552,2835,161.063,294547.129975,0
10686,2025-04-04 10:06:00,1827.62,1828.68,1824.01,1824.57,855.9233,2025-04-04 10:06:59.999,1562970.100288,3743,323.4784,590681.312135,0
10687,2025-04-04 10:07:00,1824.55,1826.08,1823.36,1823.72,944.7881,2025-04-04 10:07:59.999,1723642.581306,4504,549.7126,1002828.16545,0
10688,2025-04-04 10:08:00,1823.76,1825.24,1820.6,1820.95,548.5014,2025-04-04 10:08:59.999,999838.272711,3428,230.8828,420824.625729,0
10689,2025-04-04 10:09:00,1820.95,1821.25,1816.01,1816.01,1277.8878,2025-04-04 10:09:59.999,2324581.578375,5139,510.2232,928118.915397,0
10690,2025-04-04 10:10:00,1816.02,1818.06,1813.62,1814.39,1580.9521,2025-04-04 10:10:59.999,2871507.324292,5525,668.998,1215094.412279,0
10691,2025-04-04 10:11:00,1814.39,1815.1,1810.04,1814.83,1161.2931,2025-04-04 10:11:59.999,2104866.340676,5673,588.5253,1066683.201739,0
10692,2025-04-04 10:12:00,1814.84,1817.24,1814.83,1815.63,812.1516,2025-04-04 10:12:59.999,1474857.398162,3997,310.2397,563370.904434,0
10693,2025-04-04 10:13:00,1815.63,1818.29,1815.43,1817.12,440.1515,2025-04-04 10:13:59.999,799688.928831,2602,284.3563,516645.607106,0
10694,2025-04-04 10:14:00,1817.12,1818.23,1813.11,1813.3,535.7707,2025-04-04 10:14:59.999,972626.082049,3115,220.7089,400640.084246,0
10695,2025-04-04 10:15:00,1813.35,1815.36,1812.51,1815.32,335.057,2025-04-04 10:15:59.999,607735.715139,2265,107.6254,195216.409636,0
10696,2025-04-04 10:16:00,1815.32,1815.33,1810.58,1811.46,567.5138,2025-04-04 10:16:59.999,1028712.641172,3934,208.3056,377586.728232,0
10697,2025-04-04 10:17:00,1811.36,1812.62,1807.38,1808.07,1184.7077,2025-04-04 10:17:59.999,2143974.145622,4871,439.5501,795305.555438,0
10698,2025-04-04 10:18:00,1808.07,1808.55,1804.42,1806.64,938.8164,2025-04-04 10:18:59.999,1695529.773066,4409,363.6826,656825.68541,0
10699,2025-04-04 10:19:00,1806.64,1809.85,1804.6,1807.99,600.801,2025-04-04 10:19:59.999,1086042.107918,3742,388.947,703090.20052,0
10700,2025-04-04 10:20:00,1807.99,1808.28,1803.16,1803.21,903.0674,2025-04-04 10:20:59.999,1631282.463546,4627,522.1689,943319.664119,0
10701,2025-04-04 10:21:00,1803.22,1803.34,1795.12,1795.13,2369.4453,2025-04-04 10:21:59.999,4261504.520569,9581,844.3166,1518272.420065,0
10702,2025-04-04 10:22:00,1795.13,1799.99,1794.63,1796.53,1879.1035,2025-04-04 10:22:59.999,3377878.544792,8634,921.6076,1656516.574422,0
10703,2025-04-04 10:23:00,1796.57,1796.95,1791.55,1794.36,1401.5246,2025-04-04 10:23:59.999,2514768.409231,7641,566.1315,1015770.907174,0
10704,2025-04-04 10:24:00,1794.36,1801.26,1794.22,1800.99,1840.7596,2025-04-04 10:24:59.999,3310301.985393,8252,955.8322,1718583.110682,0
10705,2025-04-04 10:25:00,1801.01,1801.67,1794.75,1796.48,1431.0927,2025-04-04 10:25:59.999,2572812.898765,6958,662.2653,1190580.528794,0
10706,2025-04-04 10:26:00,1796.47,1797.72,1795.0,1796.19,1046.8038,2025-04-04 10:26:59.999,1880735.721178,3822,623.0258,1119365.173113,0
10707,2025-04-04 10:27:00,1796.19,1800.11,1796.19,1796.92,798.2892,2025-04-04 10:27:59.999,1435633.20982,3556,350.3505,630139.237146,0
10708,2025-04-04 10:28:00,1796.93,1799.62,1795.36,1798.29,538.1839,2025-04-04 10:28:59.999,967566.496143,3622,378.6538,680717.099145,0
10709,2025-04-04 10:29:00,1798.28,1798.29,1793.0,1793.9,655.0378,2025-04-04 10:29:59.999,1175358.975472,3023,228.9863,410855.544714,0
10710,2025-04-04 10:30:00,1793.89,1798.79,1793.0,1798.12,1017.9976,2025-04-04 10:30:59.999,1827771.427856,5198,513.228,921575.062187,0
10711,2025-04-04 10:31:00,1798.11,1801.42,1797.4,1797.92,746.6312,2025-04-04 10:31:59.999,1343679.602616,4558,420.3093,756363.14247,0
10712,2025-04-04 10:32:00,1797.92,1798.96,1796.13,1798.83,853.4528,2025-04-04 10:32:59.999,1534381.161813,4122,501.2242,901019.370757,0
10713,2025-04-04 10:33:00,1798.83,1799.6,1796.32,1796.47,563.3814,2025-04-04 10:33:59.999,1013210.009005,3240,225.7982,406087.800895,0
10714,2025-04-04 10:34:00,1796.47,1797.03,1792.36,1793.83,2071.8344,2025-04-04 10:34:59.999,3716871.262863,5146,851.966,1528466.130008,0
10715,2025-04-04 10:35:00,1793.84,1796.26,1792.93,1796.26,417.0977,2025-04-04 10:35:59.999,748650.92259,2761,176.2249,316286.698774,0
10716,2025-04-04 10:36:00,1796.26,1797.14,1794.18,1795.2,256.2158,2025-04-04 10:36:59.999,460154.193426,2233,119.4309,214458.512605,0
10717,2025-04-04 10:37:00,1795.19,1798.25,1794.83,1796.11,961.6384,2025-04-04 10:37:59.999,1727479.735551,3357,705.6204,1267518.601963,0
10718,2025-04-04 10:38:00,1796.12,1798.55,1796.12,1798.35,449.8582,2025-04-04 10:38:59.999,808608.766881,2511,279.7374,502829.420082,0
10719,2025-04-04 10:39:00,1798.27,1799.05,1797.41,1798.79,485.0452,2025-04-04 10:39:59.999,872358.277094,1863,244.3369,439414.437093,0
10720,2025-04-04 10:40:00,1798.78,1799.15,1797.24,1797.24,346.5881,2025-04-04 10:40:59.999,623117.315702,2199,189.8448,341311.392279,0
10721,2025-04-04 10:41:00,1797.23,1797.24,1793.92,1794.86,413.1055,2025-04-04 10:41:59.999,741681.487698,2488,166.7384,299354.016533,0
10722,2025-04-04 10:42:00,1794.86,1796.01,1792.76,1793.29,387.5685,2025-04-04 10:42:59.999,695463.213906,2198,167.1192,299844.268499,0
10723,2025-04-04 10:43:00,1793.29,1793.44,1789.27,1790.27,1188.3175,2025-04-04 10:43:59.999,2127709.609446,3325,359.1643,643027.162451,0
10724,2025-04-04 10:44:00,1790.26,1790.65,1788.65,1789.1,569.2575,2025-04-04 10:44:59.999,1018729.641214,2436,246.4207,440925.452988,0
10725,2025-04-04 10:45:00,1789.1,1789.6,1785.52,1786.81,1061.9123,2025-04-04 10:45:59.999,1897891.274111,3473,461.9773,825487.523683,0
10726,2025-04-04 10:46:00,1786.85,1791.68,1786.85,1791.23,667.3035,2025-04-04 10:46:59.999,1194730.265621,2819,204.6945,366447.119223,0
10727,2025-04-04 10:47:00,1791.22,1791.91,1790.2,1790.5,128.8797,2025-04-04 10:47:59.999,230841.580042,2052,62.6353,112186.847234,0
10728,2025-04-04 10:48:00,1790.47,1792.12,1788.8,1791.66,247.844,2025-04-04 10:48:59.999,443784.5522,2083,109.2228,195557.553554,0
10729,2025-04-04 10:49:00,1791.66,1793.59,1790.74,1791.36,295.8161,2025-04-04 10:49:59.999,530124.607106,1929,153.3509,274819.835326,0
10730,2025-04-04 10:50:00,1791.36,1791.9,1788.05,1789.6,420.3071,2025-04-04 10:50:59.999,752121.400906,2347,189.9735,339903.965203,0
10731,2025-04-04 10:51:00,1789.59,1789.59,1784.47,1785.47,777.9761,2025-04-04 10:51:59.999,1389499.343901,4065,404.5935,722654.084736,0
10732,2025-04-04 10:52:00,1785.47,1788.25,1784.47,1787.34,668.2387,2025-04-04 10:52:59.999,1193658.677481,3501,402.115,718270.957845,0
10733,2025-04-04 10:53:00,1787.37,1787.6,1783.07,1784.18,641.7395,2025-04-04 10:53:59.999,1145448.719939,2895,216.3531,385996.330575,0
10734,2025-04-04 10:54:00,1784.17,1785.71,1783.67,1784.17,640.222,2025-04-04 10:54:59.999,1142414.537477,2899,276.6068,493662.233056,0
10735,2025-04-04 10:55:00,1784.17,1785.7,1780.75,1785.57,970.6422,2025-04-04 10:55:59.999,1730737.559343,3820,272.6664,486095.349518,0
10736,2025-04-04 10:56:00,1785.56,1787.02,1781.63,1781.63,792.51,2025-04-04 10:56:59.999,1414572.536153,3115,357.7023,638495.379442,0
10737,2025-04-04 10:57:00,1781.63,1783.59,1781.15,1783.46,503.4305,2025-04-04 10:57:59.999,897433.181224,2789,351.9887,627458.241494,0
10738,2025-04-04 10:58:00,1783.46,1784.0,1781.15,1782.07,405.7263,2025-04-04 10:58:59.999,723394.991331,3292,176.7587,315123.561025,0
10739,2025-04-04 10:59:00,1782.07,1783.89,1781.48,1783.89,540.2581,2025-04-04 10:59:59.999,963009.871019,2507,326.843,582629.152481,0
10740,2025-04-04 11:00:00,1783.88,1787.19,1783.88,1787.19,938.0159,2025-04-04 11:00:59.999,1675524.690329,3580,366.9073,655272.613415,0
10741,2025-04-04 11:01:00,1787.19,1788.0,1784.42,1786.4,460.6158,2025-04-04 11:01:59.999,822841.215405,3180,265.8446,474935.241187,0
10742,2025-04-04 11:02:00,1786.4,1787.8,1784.97,1785.82,398.8118,2025-04-04 11:02:59.999,712420.108973,2918,188.3975,336516.529528,0
10743,2025-04-04 11:03:00,1785.83,1787.56,1784.67,1785.67,413.7836,2025-04-04 11:03:59.999,738986.184391,2587,197.8919,353408.141199,0
10744,2025-04-04 11:04:00,1785.63,1786.8,1784.17,1785.55,318.0938,2025-04-04 11:04:59.999,567866.627571,2439,142.0821,253641.073025,0
10745,2025-04-04 11:05:00,1785.54,1786.86,1783.66,1784.69,475.6983,2025-04-04 11:05:59.999,849303.478098,2875,268.0203,478491.491622,0
10746,2025-04-04 11:06:00,1784.69,1784.69,1780.89,1781.84,467.6226,2025-04-04 11:06:59.999,833577.696562,2851,218.2007,388855.751178,0
10747,2025-04-04 11:07:00,1781.85,1782.79,1779.6,1780.12,705.8952,2025-04-04 11:07:59.999,1257073.865132,3284,236.6836,421609.847956,0
10748,2025-04-04 11:08:00,1780.12,1781.39,1779.01,1779.58,580.155,2025-04-04 11:08:59.999,1032865.580775,2586,310.5853,552901.879633,0
10749,2025-04-04 11:09:00,1779.57,1783.02,1778.98,1781.7,763.5405,2025-04-04 11:09:59.999,1359977.652609,3177,530.6815,945176.036996,0
10750,2025-04-04 11:10:00,1781.7,1782.96,1780.05,1780.06,235.1913,2025-04-04 11:10:59.999,418996.951441,2292,75.3455,134231.023155,0
10751,2025-04-04 11:11:00,1780.05,1780.5,1777.86,1778.05,413.5152,2025-04-04 11:11:59.999,735621.6367,2220,134.2137,238776.875349,0
10752,2025-04-04 11:12:00,1778.05,1779.7,1777.14,1779.09,628.124,2025-04-04 11:12:59.999,1116828.955356,2895,393.3401,699416.381818,0
10753,2025-04-04 11:13:00,1779.08,1779.32,1777.37,1778.52,324.1796,2025-04-04 11:13:59.999,576525.221573,2396,162.0405,288190.473121,0
10754,2025-04-04 11:14:00,1778.51,1780.46,1777.74,1779.81,360.7247,2025-04-04 11:14:59.999,641725.065578,2162,257.4364,457960.019358,0
10755,2025-04-04 11:15:00,1779.8,1779.8,1776.78,1778.89,594.3449,2025-04-04 11:15:59.999,1057076.702264,3370,330.188,587184.97563,0
10756,2025-04-04 11:16:00,1778.88,1782.01,1778.88,1781.06,467.618,2025-04-04 11:16:59.999,832653.362731,2604,359.6449,640342.488065,0
10757,2025-04-04 11:17:00,1781.06,1783.59,1780.38,1783.41,821.6463,2025-04-04 11:17:59.999,1464198.089232,2721,402.689,717621.662139,0
10758,2025-04-04 11:18:00,1783.41,1785.6,1783.29,1783.3,506.4351,2025-04-04 11:18:59.999,903705.826304,2160,262.9438,469205.334763,0
10759,2025-04-04 11:19:00,1783.29,1784.79,1782.66,1782.91,407.0676,2025-04-04 11:19:59.999,726053.323485,2229,281.1449,501441.056167,0
10760,2025-04-04 11:20:00,1782.9,1783.2,1780.0,1780.79,405.2822,2025-04-04 11:20:59.999,721931.008638,2708,189.6367,337797.867333,0
10761,2025-04-04 11:21:00,1780.78,1780.89,1777.13,1778.69,520.6574,2025-04-04 11:21:59.999,926139.558849,2661,201.3515,358188.101029,0
10762,2025-04-04 11:22:00,1778.69,1778.69,1775.87,1777.82,811.9567,2025-04-04 11:22:59.999,1443226.961048,2830,155.8133,276899.381377,0
10763,2025-04-04 11:23:00,1777.8,1779.15,1777.04,1778.88,662.583,2025-04-04 11:23:59.999,1177954.888684,2810,325.7708,579128.303616,0
10764,2025-04-04 11:24:00,1778.88,1779.99,1777.77,1779.99,356.1408,2025-04-04 11:24:59.999,633393.997408,1947,101.4572,180471.39662,0
10765,2025-04-04 11:25:00,1780.0,1780.5,1776.15,1776.51,444.6599,2025-04-04 11:25:59.999,790377.294839,2891,153.8687,273523.345788,0
10766,2025-04-04 11:26:00,1776.52,1777.1,1773.01,1773.02,1011.1335,2025-04-04 11:26:59.999,1794347.376377,4059,222.5697,394902.092936,0
10767,2025-04-04 11:27:00,1773.02,1773.72,1772.01,1772.03,884.4206,2025-04-04 11:27:59.999,1567768.151731,3623,206.5819,366204.409193,0
10768,2025-04-04 11:28:00,1772.04,1772.8,1767.78,1767.99,1765.5786,2025-04-04 11:28:59.999,3125698.806715,5413,563.3376,997449.884785,0
10769,2025-04-04 11:29:00,1767.99,1768.33,1764.38,1767.44,1741.9377,2025-04-04 11:29:59.999,3076667.793899,6232,658.929,1163641.716433,0
10770,2025-04-04 11:30:00,1767.45,1767.45,1758.72,1765.6,2951.6904,2025-04-04 11:30:59.999,5200221.940162,10122,1063.1512,1873063.981151,0
10771,2025-04-04 11:31:00,1765.61,1770.23,1765.08,1768.43,1526.8833,2025-04-04 11:31:59.999,2699652.581571,6543,747.2814,1321383.933707,0
10772,2025-04-04 11:32:00,1768.43,1769.08,1765.75,1767.8,1072.6227,2025-04-04 11:32:59.999,1895624.092496,5493,549.9356,971797.294539,0
10773,2025-04-04 11:33:00,1767.8,1770.78,1766.19,1770.78,1177.5367,2025-04-04 11:33:59.999,2082420.655669,5712,532.0764,941038.969959,0
10774,2025-04-04 11:34:00,1770.8,1773.32,1770.07,1773.32,839.0719,2025-04-04 11:34:59.999,1486459.312524,3779,455.1053,806253.529443,0
10775,2025-04-04 11:35:00,1773.33,1778.47,1773.33,1776.84,1433.5965,2025-04-04 11:35:59.999,2546884.004267,4858,619.5087,1100364.01603,0
10776,2025-04-04 11:36:00,1776.83,1777.11,1770.83,1771.06,857.6112,2025-04-04 11:36:59.999,1521666.649597,4468,272.1211,482863.073722,0
10777,2025-04-04 11:37:00,1771.07,1774.85,1770.56,1774.5,409.4888,2025-04-04 11:37:59.999,725817.867724,3698,180.6235,320157.127637,0
10778,2025-04-04 11:38:00,1774.5,1777.79,1774.07,1777.05,762.2556,2025-04-04 11:38:59.999,1353620.621572,3835,304.3726,540460.235653,0
10779,2025-04-04 11:39:00,1777.04,1777.19,1775.0,1775.91,643.3181,2025-04-04 11:39:59.999,1142596.951955,2842,222.0806,394435.309415,0
10780,2025-04-04 11:40:00,1775.91,1775.92,1771.11,1771.2,846.3312,2025-04-04 11:40:59.999,1500470.084428,3492,362.0466,641996.607898,0
10781,2025-04-04 11:41:00,1771.21,1772.91,1770.58,1772.43,521.5245,2025-04-04 11:41:59.999,923785.162558,3450,231.835,410679.333819,0
10782,2025-04-04 11:42:00,1772.44,1772.53,1769.04,1769.05,504.3918,2025-04-04 11:42:59.999,893180.623496,2622,173.6793,307562.744031,0
10783,2025-04-04 11:43:00,1769.05,1771.64,1768.96,1771.02,460.319,2025-04-04 11:43:59.999,814732.604143,2327,243.4439,430897.882074,0
10784,2025-04-04 11:44:00,1771.02,1771.28,1766.94,1767.35,722.0046,2025-04-04 11:44:59.999,1277406.670178,2538,276.5311,489337.530029,0
10785,2025-04-04 11:45:00,1767.34,1770.57,1767.23,1769.42,710.6599,2025-04-04 11:45:59.999,1257227.631064,3922,334.2092,591240.542201,0
10786,2025-04-04 11:46:00,1769.43,1772.02,1768.81,1771.73,729.9867,2025-04-04 11:46:59.999,1292524.283363,3904,257.6413,456220.584303,0
10787,2025-04-04 11:47:00,1771.75,1774.11,1770.55,1773.72,663.8522,2025-04-04 11:47:59.999,1176755.017063,3084,202.939,359758.861485,0
10788,2025-04-04 11:48:00,1773.72,1777.01,1773.63,1775.76,942.6892,2025-04-04 11:48:59.999,1673464.585115,3281,622.3051,1104605.022296,0
10789,2025-04-04 11:49:00,1775.77,1779.27,1775.76,1776.09,464.0187,2025-04-04 11:49:59.999,824688.538307,2489,254.2669,451883.018888,0
10790,2025-04-04 11:50:00,1776.1,1777.45,1775.37,1777.03,525.0889,2025-04-04 11:50:59.999,932741.903772,2507,226.7861,402848.735366,0
10791,2025-04-04 11:51:00,1777.03,1779.24,1776.77,1778.77,735.581,2025-04-04 11:51:59.999,1307788.221569,2898,375.7457,668079.937526,0
10792,2025-04-04 11:52:00,1778.77,1780.0,1777.86,1778.31,544.2529,2025-04-04 11:52:59.999,968274.838995,2592,216.6468,385421.718594,0
10793,2025-04-04 11:53:00,1778.31,1779.15,1777.43,1779.15,601.8786,2025-04-04 11:53:59.999,1070311.741001,2006,338.4313,601831.937448,0
10794,2025-04-04 11:54:00,1779.14,1781.81,1778.65,1781.63,441.0857,2025-04-04 11:54:59.999,784947.938454,2446,172.3128,306684.589514,0
10795,2025-04-04 11:55:00,1781.63,1781.63,1779.16,1780.56,904.6873,2025-04-04 11:55:59.999,1610670.843761,2987,212.0626,377585.227977,0
10796,2025-04-04 11:56:00,1780.56,1781.23,1780.05,1780.73,671.3889,2025-04-04 11:56:59.999,1195548.300922,2100,203.4747,362331.700509,0
10797,2025-04-04 11:57:00,1780.73,1782.79,1780.14,1782.58,705.3917,2025-04-04 11:57:59.999,1256862.185944,2832,293.2003,522453.765479,0
10798,2025-04-04 11:58:00,1782.58,1784.25,1780.89,1783.19,705.8722,2025-04-04 11:58:59.999,1258106.268867,2945,287.5905,512574.968708,0
10799,2025-04-04 11:59:00,1783.19,1784.8,1783.17,1783.88,409.8186,2025-04-04 11:59:59.999,731138.568635,2229,101.6603,181354.429558,0
10800,2025-04-04 12:00:00,1783.88,1783.88,1780.0,1780.59,835.926,2025-04-04 12:00:59.999,1489383.641416,4577,273.9176,487950.105332,0
10801,2025-04-04 12:01:00,1780.59,1782.53,1779.7,1781.99,570.3482,2025-04-04 12:01:59.999,1015941.871534,3492,412.4679,734802.510292,0
10802,2025-04-04 12:02:00,1781.99,1782.78,1779.91,1780.2,508.2629,2025-04-04 12:02:59.999,905620.966164,3118,185.919,331274.664596,0
10803,2025-04-04 12:03:00,1780.2,1780.2,1777.92,1778.37,303.9174,2025-04-04 12:03:59.999,540612.053882,2016,196.5401,349607.989479,0
10804,2025-04-04 12:04:00,1778.36,1779.84,1777.77,1779.02,333.25,2025-04-04 12:04:59.999,592778.615492,2239,248.9371,442801.585335,0
10805,2025-04-04 12:05:00,1779.03,1781.16,1778.51,1778.51,296.2326,2025-04-04 12:05:59.999,527309.274459,2324,145.3052,258639.911017,0
10806,2025-04-04 12:06:00,1778.5,1779.33,1776.69,1778.47,556.6727,2025-04-04 12:06:59.999,989832.619472,2957,244.6021,434931.222922,0
10807,2025-04-04 12:07:00,1778.46,1780.96,1778.22,1778.32,586.0343,2025-04-04 12:07:59.999,1042967.118004,2731,288.7149,513759.344213,0
10808,2025-04-04 12:08:00,1778.31,1780.3,1778.17,1779.44,387.8799,2025-04-04 12:08:59.999,690108.383655,2709,177.7807,316297.94022,0
10809,2025-04-04 12:09:00,1779.43,1779.83,1777.76,1778.49,306.973,2025-04-04 12:09:59.999,546105.570351,2309,153.2023,272562.247406,0
10810,2025-04-04 12:10:00,1778.49,1782.2,1777.2,1781.47,582.1471,2025-04-04 12:10:59.999,1036024.595083,3865,279.0614,496651.166139,0
10811,2025-04-04 12:11:00,1781.48,1781.68,1779.03,1780.22,337.4397,2025-04-04 12:11:59.999,600686.365034,2251,176.6102,314370.379145,0
10812,2025-04-04 12:12:00,1780.23,1780.87,1778.04,1778.76,196.0919,2025-04-04 12:12:59.999,348942.060885,1907,60.0721,106891.657272,0
10813,2025-04-04 12:13:00,1778.77,1781.06,1777.92,1779.82,561.4088,2025-04-04 12:13:59.999,999057.479995,3061,244.2433,434542.983462,0
10814,2025-04-04 12:14:00,1779.83,1782.07,1779.83,1780.86,283.6562,2025-04-04 12:14:59.999,505245.806129,1820,144.0375,256519.713798,0
10815,2025-04-04 12:15:00,1780.86,1784.63,1780.82,1782.16,970.306,2025-04-04 12:15:59.999,1730102.8099,2505,749.9132,1337039.646014,0
10816,2025-04-04 12:16:00,1782.17,1783.56,1780.54,1782.19,404.9725,2025-04-04 12:16:59.999,721625.801032,2577,207.1492,369129.329153,0
10817,2025-04-04 12:17:00,1782.29,1782.29,1780.16,1780.9,450.2226,2025-04-04 12:17:59.999,801763.312139,2297,217.2327,386852.966653,0
10818,2025-04-04 12:18:00,1780.89,1782.06,1779.78,1780.15,635.1201,2025-04-04 12:18:59.999,1131098.895127,2456,353.9892,630431.173842,0
10819,2025-04-04 12:19:00,1780.15,1780.85,1777.26,1777.63,400.1258,2025-04-04 12:19:59.999,711646.682348,2117,134.3523,238958.39464,0
10820,2025-04-04 12:20:00,1777.63,1778.0,1773.6,1774.76,599.005,2025-04-04 12:20:59.999,1063297.119766,3061,220.7249,391651.421372,0
10821,2025-04-04 12:21:00,1774.76,1778.67,1774.14,1775.7,444.198,2025-04-04 12:21:59.999,788842.633726,3200,215.5031,382749.703717,0
10822,2025-04-04 12:22:00,1775.7,1776.13,1773.86,1774.19,257.104,2025-04-04 12:22:59.999,456343.188508,2503,152.3458,270398.130644,0
10823,2025-04-04 12:23:00,1774.2,1775.0,1773.43,1774.45,198.7264,2025-04-04 12:23:59.999,352608.330792,1874,110.4156,195903.940936,0
10824,2025-04-04 12:24:00,1774.45,1775.74,1774.26,1774.77,305.105,2025-04-04 12:24:59.999,541537.086195,1753,143.8297,255260.531393,0
10825,2025-04-04 12:25:00,1774.77,1778.64,1774.59,1778.64,405.0109,2025-04-04 12:25:59.999,719692.639538,2786,307.5199,546449.473675,0
10826,2025-04-04 12:26:00,1778.65,1780.4,1778.44,1780.28,433.6777,2025-04-04 12:26:59.999,771626.243011,1486,185.0871,329305.614319,0
10827,2025-04-04 12:27:00,1780.27,1780.71,1778.47,1780.32,531.4137,2025-04-04 12:27:59.999,945697.864967,1598,282.2877,502360.852348,0
10828,2025-04-04 12:28:00,1780.31,1780.78,1779.21,1779.65,445.2409,2025-04-04 12:28:59.999,792507.419084,1578,187.9833,334622.085251,0
10829,2025-04-04 12:29:00,1779.65,1780.74,1777.65,1777.68,568.3977,2025-04-04 12:29:59.999,1011133.197944,1602,136.4384,242707.81385,0
10830,2025-04-04 12:30:00,1777.68,1800.73,1777.43,1782.99,11468.4636,2025-04-04 12:30:59.999,20544051.873056,18514,5973.0653,10698612.426302,0
10831,2025-04-04 12:31:00,1782.98,1786.95,1775.91,1785.98,3518.84,2025-04-04 12:31:59.999,6266480.976586,8204,1895.5035,3374991.93368,0
10832,2025-04-04 12:32:00,1785.97,1792.42,1783.25,1786.84,1742.3056,2025-04-04 12:32:59.999,3115546.380055,5080,908.8122,1624775.750494,0
10833,2025-04-04 12:33:00,1786.96,1791.65,1786.77,1789.73,811.135,2025-04-04 12:33:59.999,1451967.484964,2020,505.899,905562.003988,0
10834,2025-04-04 12:34:00,1789.73,1790.9,1786.88,1788.85,789.5183,2025-04-04 12:34:59.999,1412206.240829,2237,416.0073,744014.173067,0
10835,2025-04-04 12:35:00,1788.89,1791.18,1784.12,1784.87,919.9902,2025-04-04 12:35:59.999,1644587.625208,5021,376.8344,673844.73584,0
10836,2025-04-04 12:36:00,1784.88,1785.38,1779.15,1779.76,1332.1645,2025-04-04 12:36:59.999,2372971.290588,5111,615.3958,1096245.671087,0
10837,2025-04-04 12:37:00,1779.77,1779.92,1774.4,1775.6,1255.1408,2025-04-04 12:37:59.999,2230749.560562,5321,599.8278,1066061.42165,0
10838,2025-04-04 12:38:00,1775.61,1776.55,1769.65,1770.55,1611.5292,2025-04-04 12:38:59.999,2854833.589867,5733,684.2261,1212081.650043,0
10839,2025-04-04 12:39:00,1770.54,1774.27,1769.45,1772.87,711.36,2025-04-04 12:39:59.999,1260453.664995,3650,414.1645,733753.012804,0
10840,2025-04-04 12:40:00,1772.86,1775.73,1770.84,1774.2,640.0919,2025-04-04 12:40:59.999,1135512.550717,3390,333.1876,591090.532767,0
10841,2025-04-04 12:41:00,1774.2,1775.32,1772.35,1774.4,572.3706,2025-04-04 12:41:59.999,1015505.536295,2826,307.8852,546230.26764,0
10842,2025-04-04 12:42:00,1774.41,1779.05,1774.21,1777.4,1124.6281,2025-04-04 12:42:59.999,1997921.279797,4162,552.3969,981189.598104,0
10843,2025-04-04 12:43:00,1777.39,1778.14,1776.47,1777.45,956.3061,2025-04-04 12:43:59.999,1700072.814031,2349,328.345,583653.116397,0
10844,2025-04-04 12:44:00,1777.48,1781.83,1777.03,1781.18,1621.5642,2025-04-04 12:44:59.999,2887387.663188,3525,720.6559,1282902.330792,0
10845,2025-04-04 12:45:00,1781.18,1783.07,1778.05,1780.29,867.4548,2025-04-04 12:45:59.999,1544243.689809,4016,456.0445,811760.293084,0
10846,2025-04-04 12:46:00,1780.3,1782.23,1778.74,1779.62,1050.3278,2025-04-04 12:46:59.999,1870050.045022,3257,316.3319,563106.249423,0
10847,2025-04-04 12:47:00,1779.62,1781.52,1779.3,1780.75,210.2685,2025-04-04 12:47:59.999,374307.346605,2354,133.2268,237150.256587,0
10848,2025-04-04 12:48:00,1780.74,1781.02,1776.9,1777.32,333.7726,2025-04-04 12:48:59.999,593896.36728,2382,153.546,273165.336548,0
10849,2025-04-04 12:49:00,1777.33,1783.07,1777.03,1782.52,403.087,2025-04-04 12:49:59.999,717508.311262,2248,256.2923,456182.777025,0
10850,2025-04-04 12:50:00,1782.52,1782.85,1777.91,1779.42,784.6822,2025-04-04 12:50:59.999,1396473.395802,3434,343.6079,611528.592302,0
10851,2025-04-04 12:51:00,1779.43,1782.98,1779.43,1782.89,921.0396,2025-04-04 12:51:59.999,1640523.046362,3117,544.3476,969510.227102,0
10852,2025-04-04 12:52:00,1782.88,1784.26,1782.27,1783.89,442.2239,2025-04-04 12:52:59.999,788689.844153,2344,238.0155,424433.096973,0
10853,2025-04-04 12:53:00,1783.88,1785.52,1783.13,1784.95,360.4834,2025-04-04 12:53:59.999,643179.940502,2025,136.5745,243689.719616,0
10854,2025-04-04 12:54:00,1784.95,1785.18,1783.45,1783.68,965.1187,2025-04-04 12:54:59.999,1722085.009934,2033,372.862,665263.664253,0
10855,2025-04-04 12:55:00,1783.68,1784.95,1782.01,1784.94,628.7627,2025-04-04 12:55:59.999,1121288.525985,2662,297.6722,530808.333443,0
10856,2025-04-04 12:56:00,1784.95,1787.09,1783.44,1786.5,575.2131,2025-04-04 12:56:59.999,1027013.559383,2609,273.8997,489028.782985,0
10857,2025-04-04 12:57:00,1786.51,1787.35,1785.5,1785.89,732.4167,2025-04-04 12:57:59.999,1308506.562556,2154,313.3288,559776.722877,0
10858,2025-04-04 12:58:00,1785.88,1788.09,1784.64,1787.26,487.9467,2025-04-04 12:58:59.999,871715.657134,2243,279.4412,499277.69311,0
10859,2025-04-04 12:59:00,1787.26,1788.77,1786.61,1788.76,748.588,2025-04-04 12:59:59.999,1338252.360538,2461,401.6065,717947.108967,0
10860,2025-04-04 13:00:00,1788.77,1790.33,1786.6,1787.12,1213.2032,2025-04-04 13:00:59.999,2170489.232919,3545,725.2578,1297548.45819,0
10861,2025-04-04 13:01:00,1787.13,1791.2,1786.66,1789.82,368.4964,2025-04-04 13:01:59.999,659259.038944,2428,155.3772,277961.321523,0
10862,2025-04-04 13:02:00,1789.83,1794.48,1789.7,1794.26,969.951,2025-04-04 13:02:59.999,1738291.803477,3777,612.5778,1097849.380396,0
10863,2025-04-04 13:03:00,1794.24,1797.35,1794.2,1797.05,683.5436,2025-04-04 13:03:59.999,1227225.275918,3144,454.7628,816424.940853,0
10864,2025-04-04 13:04:00,1797.06,1799.88,1796.9,1797.27,597.0374,2025-04-04 13:04:59.999,1073527.541832,3073,405.9594,729954.629345,0
10865,2025-04-04 13:05:00,1797.26,1799.06,1795.67,1795.68,453.8366,2025-04-04 13:05:59.999,815847.289289,2848,196.1054,352535.36231,0
10866,2025-04-04 13:06:00,1795.67,1795.67,1790.65,1790.88,754.8315,2025-04-04 13:06:59.999,1353344.349641,2756,177.8539,318847.609379,0
10867,2025-04-04 13:07:00,1790.88,1791.62,1788.77,1791.34,735.1407,2025-04-04 13:07:59.999,1316092.005505,2323,235.085,420907.759395,0
10868,2025-04-04 13:08:00,1791.35,1791.57,1787.76,1787.76,352.4147,2025-04-04 13:08:59.999,630423.998735,1790,85.1616,152372.230247,0
10869,2025-04-04 13:09:00,1787.76,1788.54,1786.4,1786.75,396.414,2025-04-04 13:09:59.999,708533.426396,1739,124.0073,221671.914906,0
10870,2025-04-04 13:10:00,1786.76,1787.33,1784.93,1786.53,460.5658,2025-04-04 13:10:59.999,822466.625371,1853,218.4152,390053.17041,0
10871,2025-04-04 13:11:00,1786.53,1786.89,1785.04,1785.7,216.4264,2025-04-04 13:11:59.999,386465.465992,1304,131.3584,234538.816791,0
10872,2025-04-04 13:12:00,1785.69,1785.7,1783.45,1784.0,451.8346,2025-04-04 13:12:59.999,806251.439364,1455,176.7551,315430.648877,0
10873,2025-04-04 13:13:00,1784.0,1784.78,1783.62,1784.78,201.0796,2025-04-04 13:13:59.999,358767.078589,1206,127.7956,228015.75509,0
10874,2025-04-04 13:14:00,1784.78,1786.51,1784.38,1786.43,462.8758,2025-04-04 13:14:59.999,826583.417818,1381,286.0341,510817.121168,0
10875,2025-04-04 13:15:00,1786.42,1787.92,1785.17,1786.74,557.14,2025-04-04 13:15:59.999,995227.052729,2087,349.968,625147.112231,0
10876,2025-04-04 13:16:00,1786.73,1787.91,1785.0,1785.0,243.6892,2025-04-04 13:16:59.999,435432.197195,2239,100.0875,178835.912583,0
10877,2025-04-04 13:17:00,1785.0,1788.59,1785.0,1788.58,233.1111,2025-04-04 13:17:59.999,416351.665541,1805,157.6147,281534.975626,0
10878,2025-04-04 13:18:00,1788.58,1788.69,1786.33,1788.3,368.0243,2025-04-04 13:18:59.999,657907.502414,1841,147.3132,263315.440515,0
10879,2025-04-04 13:19:00,1788.3,1789.02,1787.5,1787.59,285.3001,2025-04-04 13:19:59.999,510229.915816,1892,128.6353,230058.139188,0
10880,2025-04-04 13:20:00,1787.58,1788.67,1785.29,1785.4,271.7488,2025-04-04 13:20:59.999,485621.373507,1919,99.9625,178680.563985,0
10881,2025-04-04 13:21:00,1785.4,1787.77,1785.4,1786.74,321.305,2025-04-04 13:21:59.999,573905.987984,2042,134.2306,239767.959609,0
10882,2025-04-04 13:22:00,1786.73,1787.09,1784.25,1786.48,699.0583,2025-04-04 13:22:59.999,1248392.110458,2426,324.3619,579326.996473,0
10883,2025-04-04 13:23:00,1786.48,1788.1,1786.0,1787.5,713.1397,2025-04-04 13:23:59.999,1274473.689952,2445,336.3967,601217.588982,0
10884,2025-04-04 13:24:00,1787.5,1788.62,1787.19,1788.01,298.0533,2025-04-04 13:24:59.999,532946.777959,1845,149.8295,267886.573758,0
10885,2025-04-04 13:25:00,1788.0,1788.0,1783.22,1784.37,590.5273,2025-04-04 13:25:59.999,1054300.424815,3106,148.2269,264645.54399,0
10886,2025-04-04 13:26:00,1784.37,1785.41,1781.77,1781.8,375.7465,2025-04-04 13:26:59.999,670178.150806,2862,168.5624,300683.435671,0
10887,2025-04-04 13:27:00,1781.79,1783.06,1780.01,1780.49,642.0002,2025-04-04 13:27:59.999,1143715.129892,3102,308.3592,549285.95474,0
10888,2025-04-04 13:28:00,1780.49,1785.08,1780.49,1785.08,638.7018,2025-04-04 13:28:59.999,1138322.307342,2263,318.7178,568057.86745,0
10889,2025-04-04 13:29:00,1785.07,1785.17,1779.77,1779.88,625.5379,2025-04-04 13:29:59.999,1114740.466283,2469,187.7229,334659.958709,0
10890,2025-04-04 13:30:00,1779.88,1785.58,1779.33,1783.77,1320.3929,2025-04-04 13:30:59.999,2352313.605051,4930,563.7444,1004376.726198,0
10891,2025-04-04 13:31:00,1783.76,1789.05,1782.63,1784.05,737.5621,2025-04-04 13:31:59.999,1316939.490708,4274,398.1091,710973.7814,0
10892,2025-04-04 13:32:00,1784.04,1784.04,1779.23,1781.13,689.9472,2025-04-04 13:32:59.999,1228985.999041,4039,334.1786,595182.74349,0
10893,2025-04-04 13:33:00,1781.12,1781.58,1776.2,1776.87,1272.2092,2025-04-04 13:33:59.999,2262860.305644,5202,505.4409,898988.054067,0
10894,2025-04-04 13:34:00,1776.87,1778.48,1772.18,1778.48,1035.6589,2025-04-04 13:34:59.999,1838339.577636,5322,486.007,862867.102935,0
10895,2025-04-04 13:35:00,1778.48,1779.68,1773.6,1775.88,1266.6073,2025-04-04 13:35:59.999,2250037.825444,5287,499.7144,887674.865584,0
10896,2025-04-04 13:36:00,1775.88,1776.18,1773.75,1773.76,959.5128,2025-04-04 13:36:59.999,1702937.021193,3683,634.2895,1125762.000004,0
10897,2025-04-04 13:37:00,1773.75,1776.11,1773.62,1774.6,693.9287,2025-04-04 13:37:59.999,1231577.275635,3943,355.7341,631359.960846,0
10898,2025-04-04 13:38:00,1774.6,1776.04,1772.11,1774.66,725.4421,2025-04-04 13:38:59.999,1286745.042554,4262,319.0606,565883.963934,0
10899,2025-04-04 13:39:00,1774.66,1780.05,1773.9,1778.8,1208.0785,2025-04-04 13:39:59.999,2146077.799424,5218,531.907,944923.366487,0
10900,2025-04-04 13:40:00,1778.81,1779.3,1775.12,1775.12,528.5143,2025-04-04 13:40:59.999,939136.0147,3728,252.6186,448819.0118,0
10901,2025-04-04 13:41:00,1775.13,1778.27,1774.53,1776.06,398.5015,2025-04-04 13:41:59.999,708006.775849,4295,234.4275,416496.685353,0
10902,2025-04-04 13:42:00,1776.06,1777.53,1772.77,1772.78,451.5494,2025-04-04 13:42:59.999,801499.582092,4320,151.498,268952.74253,0
10903,2025-04-04 13:43:00,1772.78,1782.21,1772.78,1779.29,651.4816,2025-04-04 13:43:59.999,1158461.823089,6312,335.786,597066.869809,0
10904,2025-04-04 13:44:00,1779.3,1781.87,1776.75,1777.22,816.9818,2025-04-04 13:44:59.999,1453639.178625,3785,526.5742,936827.62177,0
10905,2025-04-04 13:45:00,1777.22,1783.52,1774.49,1782.9,807.5714,2025-04-04 13:45:59.999,1436130.28656,5379,351.9715,625999.874,0
10906,2025-04-04 13:46:00,1782.9,1788.29,1782.9,1788.06,1219.9504,2025-04-04 13:46:59.999,2178106.833506,6583,585.1306,1044689.21977,0
10907,2025-04-04 13:47:00,1788.06,1791.08,1787.0,1787.01,1301.5627,2025-04-04 13:47:59.999,2328749.724721,5852,650.7939,1164339.622416,0
10908,2025-04-04 13:48:00,1787.01,1792.46,1787.01,1792.17,947.3952,2025-04-04 13:48:59.999,1696491.355583,5227,512.9426,918533.609017,0
10909,2025-04-04 13:49:00,1792.18,1792.9,1784.73,1784.79,1156.0998,2025-04-04 13:49:59.999,2068625.00246,4103,298.7144,534412.319972,0
10910,2025-04-04 13:50:00,1784.79,1790.28,1784.38,1789.27,611.2743,2025-04-04 13:50:59.999,1092927.000705,4155,381.043,681240.002491,0
10911,2025-04-04 13:51:00,1789.28,1789.65,1785.14,1785.42,604.3106,2025-04-04 13:51:59.999,1080376.668753,4097,276.1062,493651.853534,0
10912,2025-04-04 13:52:00,1785.43,1787.8,1784.28,1786.55,438.0831,2025-04-04 13:52:59.999,782355.371226,3310,189.2061,337923.740501,0
10913,2025-04-04 13:53:00,1786.55,1793.0,1786.55,1791.72,1090.1533,2025-04-04 13:53:59.999,1952636.605471,4635,578.7498,1036345.742902,0
10914,2025-04-04 13:54:00,1791.72,1791.91,1787.65,1788.3,745.6457,2025-04-04 13:54:59.999,1335039.703226,3037,263.5263,471828.546108,0
10915,2025-04-04 13:55:00,1788.3,1789.36,1786.74,1788.73,427.2972,2025-04-04 13:55:59.999,764078.112545,3679,239.1819,427654.387983,0
10916,2025-04-04 13:56:00,1788.71,1797.9,1787.95,1797.36,1349.3175,2025-04-04 13:56:59.999,2420082.022907,6684,842.4064,1510951.159425,0
10917,2025-04-04 13:57:00,1797.36,1797.84,1792.2,1797.24,1293.7021,2025-04-04 13:57:59.999,2322226.041361,6440,521.8869,936898.027772,0
10918,2025-04-04 13:58:00,1797.24,1803.7,1796.23,1803.48,1673.0335,2025-04-04 13:58:59.999,3011943.687924,6325,980.4297,1764967.083186,0
10919,2025-04-04 13:59:00,1803.51,1808.98,1802.06,1802.06,1602.0217,2025-04-04 13:59:59.999,2892817.630425,6084,885.705,1599432.856006,0
10920,2025-04-04 14:00:00,1802.06,1805.48,1800.59,1804.56,1255.9572,2025-04-04 14:00:59.999,2264967.598156,5309,771.4943,1391372.702554,0
10921,2025-04-04 14:01:00,1804.56,1804.97,1798.47,1799.4,767.6823,2025-04-04 14:01:59.999,1382429.148914,4305,355.7723,640566.23033,0
10922,2025-04-04 14:02:00,1799.41,1801.26,1796.19,1796.2,957.6984,2025-04-04 14:02:59.999,1722514.241368,4219,366.333,658830.72018,0
10923,2025-04-04 14:03:00,1796.19,1798.42,1794.27,1796.81,586.7722,2025-04-04 14:03:59.999,1053748.16168,3826,321.3471,577031.614715,0
10924,2025-04-04 14:04:00,1796.8,1799.15,1795.7,1795.72,822.3062,2025-04-04 14:04:59.999,1477999.319665,3839,528.9342,950642.644956,0
10925,2025-04-04 14:05:00,1795.73,1798.74,1793.5,1794.69,641.1222,2025-04-04 14:05:59.999,1151116.477197,3286,261.0737,468686.670731,0
10926,2025-04-04 14:06:00,1794.68,1794.8,1790.99,1792.46,644.2087,2025-04-04 14:06:59.999,1154755.571229,2866,288.3488,516777.96922,0
10927,2025-04-04 14:07:00,1792.47,1793.73,1791.23,1793.71,459.6341,2025-04-04 14:07:59.999,823906.196119,3620,264.3197,473825.247807,0
10928,2025-04-04 14:08:00,1793.71,1794.65,1791.15,1792.8,732.6577,2025-04-04 14:08:59.999,1313367.113964,3190,298.3324,534801.052811,0
10929,2025-04-04 14:09:00,1792.8,1792.89,1788.2,1788.58,1016.3915,2025-04-04 14:09:59.999,1819521.24268,3970,376.5177,674088.519594,0
10930,2025-04-04 14:10:00,1788.58,1789.1,1786.38,1789.1,909.3142,2025-04-04 14:10:59.999,1625728.350724,3923,415.0246,742079.888359,0
10931,2025-04-04 14:11:00,1789.1,1791.52,1789.09,1791.52,325.5524,2025-04-04 14:11:59.999,582758.739002,2989,213.6434,382430.977119,0
10932,2025-04-04 14:12:00,1791.51,1791.78,1787.45,1788.8,346.4809,2025-04-04 14:12:59.999,620003.928653,2791,149.8417,268075.273323,0
10933,2025-04-04 14:13:00,1788.8,1791.21,1788.62,1790.46,391.4559,2025-04-04 14:13:59.999,700666.124913,3162,203.021,363364.462006,0
10934,2025-04-04 14:14:00,1790.46,1793.74,1790.46,1793.21,274.5859,2025-04-04 14:14:59.999,491996.122464,3108,191.6848,343442.671907,0
10935,2025-04-04 14:15:00,1793.22,1793.76,1789.19,1789.66,337.5917,2025-04-04 14:15:59.999,604717.645931,2960,139.8275,250439.83767,0
10936,2025-04-04 14:16:00,1789.65,1789.65,1783.51,1786.78,1823.9559,2025-04-04 14:16:59.999,3256991.930826,5385,646.4055,1154171.501812,0
10937,2025-04-04 14:17:00,1786.78,1790.89,1786.08,1789.63,348.3799,2025-04-04 14:17:59.999,623091.622306,2878,194.6321,348082.01096,0
10938,2025-04-04 14:18:00,1789.63,1791.09,1786.53,1788.71,541.5858,2025-04-04 14:18:59.999,968570.947263,3265,306.1283,547442.828509,0
10939,2025-04-04 14:19:00,1788.71,1793.7,1787.18,1792.64,750.8791,2025-04-04 14:19:59.999,1345192.54921,4258,499.0154,893981.907495,0
10940,2025-04-04 14:20:00,1792.63,1795.59,1791.52,1793.49,600.3931,2025-04-04 14:20:59.999,1076710.945527,3590,379.0315,679717.754799,0
10941,2025-04-04 14:21:00,1793.48,1798.2,1792.65,1795.49,582.6307,2025-04-04 14:21:59.999,1046320.782131,3586,340.777,611897.303465,0
10942,2025-04-04 14:22:00,1795.49,1796.24,1792.72,1793.43,406.4852,2025-04-04 14:22:59.999,729334.171189,2839,222.5109,399228.748001,0
10943,2025-04-04 14:23:00,1793.43,1793.44,1789.27,1790.11,701.0836,2025-04-04 14:23:59.999,1255912.581386,2750,133.513,239106.245835,0
10944,2025-04-04 14:24:00,1790.1,1790.56,1786.78,1788.99,470.8163,2025-04-04 14:24:59.999,842020.182294,2738,233.3241,417247.700956,0
10945,2025-04-04 14:25:00,1788.98,1790.23,1787.45,1789.07,457.6573,2025-04-04 14:25:59.999,818407.515749,2736,252.6077,451711.114668,0
10946,2025-04-04 14:26:00,1789.06,1790.82,1788.58,1790.15,342.0618,2025-04-04 14:26:59.999,612140.844446,2802,196.427,351483.757634,0
10947,2025-04-04 14:27:00,1790.15,1791.75,1788.83,1791.48,288.3345,2025-04-04 14:27:59.999,516223.525219,2371,166.6528,298403.712713,0
10948,2025-04-04 14:28:00,1791.47,1793.05,1789.03,1789.11,416.7768,2025-04-04 14:28:59.999,746621.024261,2632,238.861,427933.9385,0
10949,2025-04-04 14:29:00,1789.11,1789.73,1787.09,1787.09,452.8311,2025-04-04 14:29:59.999,809788.048436,1833,195.7342,350002.501463,0
10950,2025-04-04 14:30:00,1787.08,1792.12,1786.25,1790.98,602.0052,2025-04-04 14:30:59.999,1077463.655118,3704,327.813,586564.141398,0
10951,2025-04-04 14:31:00,1790.93,1791.19,1785.3,1785.66,393.7122,2025-04-04 14:31:59.999,703380.599986,2753,151.2375,270179.574288,0
10952,2025-04-04 14:32:00,1785.65,1786.64,1784.13,1785.79,588.3848,2025-04-04 14:32:59.999,1050481.312576,2636,356.2725,636059.358435,0
10953,2025-04-04 14:33:00,1785.77,1789.97,1784.27,1786.03,425.191,2025-04-04 14:33:59.999,759716.791377,2889,285.5597,510158.206293,0
10954,2025-04-04 14:34:00,1786.02,1786.61,1784.07,1784.13,121.2607,2025-04-04 14:34:59.999,216491.538281,1369,53.0169,94653.455799,0
10955,2025-04-04 14:35:00,1784.13,1786.07,1783.82,1784.03,293.3836,2025-04-04 14:35:59.999,523699.712484,1973,154.3081,275423.06214,0
10956,2025-04-04 14:36:00,1784.03,1784.47,1781.34,1784.29,433.1176,2025-04-04 14:36:59.999,772180.592776,2697,212.8477,379473.475936,0
10957,2025-04-04 14:37:00,1784.3,1788.1,1783.59,1787.7,449.6225,2025-04-04 14:37:59.999,803205.650099,3084,325.2565,581006.377344,0
10958,2025-04-04 14:38:00,1787.71,1789.49,1786.81,1788.07,582.4424,2025-04-04 14:38:59.999,1041175.115792,2581,210.5019,376374.081676,0
10959,2025-04-04 14:39:00,1788.01,1789.99,1787.0,1788.99,433.3501,2025-04-04 14:39:59.999,775112.220282,2715,280.8867,502373.773631,0
10960,2025-04-04 14:40:00,1789.0,1789.88,1784.55,1785.55,473.7262,2025-04-04 14:40:59.999,846318.36208,2652,240.8834,430389.038046,0
10961,2025-04-04 14:41:00,1785.54,1789.42,1784.02,1788.93,430.5487,2025-04-04 14:41:59.999,769251.572693,2419,207.0133,369907.13776,0
10962,2025-04-04 14:42:00,1788.93,1790.21,1787.51,1789.37,619.2798,2025-04-04 14:42:59.999,1107714.57904,3245,414.6544,741648.823174,0
10963,2025-04-04 14:43:00,1789.36,1789.5,1785.99,1786.39,312.9438,2025-04-04 14:43:59.999,559400.56316,2204,170.2367,304263.466989,0
10964,2025-04-04 14:44:00,1786.4,1787.9,1784.12,1785.18,280.3912,2025-04-04 14:44:59.999,500790.149447,2251,153.6986,274512.019428,0
10965,2025-04-04 14:45:00,1785.17,1785.17,1778.75,1778.76,700.2465,2025-04-04 14:45:59.999,1247391.766207,3277,164.0583,292229.542637,0
10966,2025-04-04 14:46:00,1778.76,1779.58,1776.11,1778.17,1324.2624,2025-04-04 14:46:59.999,2354182.328801,4126,706.2502,1255605.070754,0
10967,2025-04-04 14:47:00,1778.18,1780.93,1778.18,1779.14,550.7731,2025-04-04 14:47:59.999,980094.960286,2840,275.0526,489447.27367,0
10968,2025-04-04 14:48:00,1779.15,1782.51,1778.65,1782.38,817.2591,2025-04-04 14:48:59.999,1455183.030482,2830,620.9622,1105675.973838,0
10969,2025-04-04 14:49:00,1782.37,1782.82,1778.34,1778.42,314.0855,2025-04-04 14:49:59.999,559142.554633,2253,114.2103,203258.262409,0
10970,2025-04-04 14:50:00,1778.41,1779.76,1775.76,1776.65,906.0597,2025-04-04 14:50:59.999,1610585.521837,3519,351.6019,624975.865617,0
10971,2025-04-04 14:51:00,1776.65,1783.17,1775.67,1782.88,790.7403,2025-04-04 14:51:59.999,1407328.984862,4331,409.992,729660.943555,0
10972,2025-04-04 14:52:00,1782.89,1790.33,1782.89,1787.72,1098.1026,2025-04-04 14:52:59.999,1962370.706265,4789,671.5357,1200036.142899,0
10973,2025-04-04 14:53:00,1787.69,1791.16,1787.58,1790.45,897.614,2025-04-04 14:53:59.999,1606639.482087,4443,447.8494,801499.835379,0
10974,2025-04-04 14:54:00,1790.5,1791.1,1787.72,1788.6,613.213,2025-04-04 14:54:59.999,1097271.243624,3539,280.1707,501277.855509,0
10975,2025-04-04 14:55:00,1788.57,1791.98,1786.45,1787.14,704.26,2025-04-04 14:55:59.999,1260239.197175,3689,403.5871,722194.575444,0
10976,2025-04-04 14:56:00,1787.14,1789.29,1784.5,1788.99,418.3226,2025-04-04 14:56:59.999,747596.938667,2978,252.858,451888.891593,0
10977,2025-04-04 14:57:00,1788.99,1790.98,1788.8,1790.24,442.7215,2025-04-04 14:57:59.999,792501.879481,3719,194.2478,347699.018749,0
10978,2025-04-04 14:58:00,1790.23,1793.69,1790.23,1793.48,516.9817,2025-04-04 14:58:59.999,926685.748007,2838,290.4164,520556.334723,0
10979,2025-04-04 14:59:00,1793.48,1793.48,1790.1,1790.13,437.3239,2025-04-04 14:59:59.999,783316.264266,2563,193.7664,347079.502922,0
10980,2025-04-04 15:00:00,1790.13,1794.23,1789.15,1794.22,531.373,2025-04-04 15:00:59.999,951770.91944,3779,312.8718,560458.298224,0
10981,2025-04-04 15:01:00,1794.23,1802.17,1791.88,1799.89,3543.3498,2025-04-04 15:01:59.999,6369421.828939,9597,2164.7113,3890459.516507,0
10982,2025-04-04 15:02:00,1799.88,1805.97,1797.75,1803.1,1936.778,2025-04-04 15:02:59.999,3489785.29992,7987,1038.9474,1872300.950894,0
10983,2025-04-04 15:03:00,1803.06,1805.67,1800.78,1801.57,814.2665,2025-04-04 15:03:59.999,1468196.846335,4803,436.6087,787189.76812,0
10984,2025-04-04 15:04:00,1801.54,1809.84,1801.18,1808.9,1117.0993,2025-04-04 15:04:59.999,2017987.47879,6453,606.2659,1095238.563323,0
10985,2025-04-04 15:05:00,1808.9,1813.56,1804.96,1806.18,3568.1161,2025-04-04 15:05:59.999,6460461.534617,9249,2247.4816,4069384.6903,0
10986,2025-04-04 15:06:00,1806.12,1807.19,1801.85,1801.9,794.4505,2025-04-04 15:06:59.999,1432989.208908,4713,363.2205,655168.491923,0
10987,2025-04-04 15:07:00,1801.93,1803.63,1798.94,1799.73,818.9456,2025-04-04 15:07:59.999,1474931.519615,4839,420.3875,757100.102399,0
10988,2025-04-04 15:08:00,1799.72,1805.15,1798.72,1803.73,1051.3375,2025-04-04 15:08:59.999,1893593.790678,5382,565.6225,1018732.808868,0
10989,2025-04-04 15:09:00,1803.69,1807.05,1800.66,1802.83,878.5427,2025-04-04 15:09:59.999,1584547.999143,4595,453.2201,817513.296224,0
10990,2025-04-04 15:10:00,1802.84,1810.41,1802.36,1809.48,1137.5999,2025-04-04 15:10:59.999,2056090.976341,5409,725.0115,1310545.155532,0
10991,2025-04-04 15:11:00,1809.49,1811.1,1809.02,1810.2,751.392,2025-04-04 15:11:59.999,1360104.268688,4331,367.6664,665497.351477,0
10992,2025-04-04 15:12:00,1810.2,1812.9,1809.65,1810.97,1298.7665,2025-04-04 15:12:59.999,2352030.144172,4585,895.6933,1622040.824156,0
10993,2025-04-04 15:13:00,1810.97,1815.76,1808.52,1814.66,1921.4107,2025-04-04 15:13:59.999,3478838.08194,5692,1433.7724,2595637.845716,0
10994,2025-04-04 15:14:00,1814.66,1815.45,1811.44,1813.12,1821.6742,2025-04-04 15:14:59.999,3302718.460004,5490,1240.4018,2248679.666358,0
10995,2025-04-04 15:15:00,1813.12,1821.0,1812.81,1818.73,3345.5406,2025-04-04 15:15:59.999,6080261.876381,9828,2306.2486,4190533.517495,0
10996,2025-04-04 15:16:00,1818.72,1820.86,1813.94,1813.95,974.3227,2025-04-04 15:16:59.999,1771146.595045,5368,393.6229,715659.252381,0
10997,2025-04-04 15:17:00,1813.94,1818.57,1811.77,1817.13,668.9866,2025-04-04 15:17:59.999,1214131.47949,5397,358.7572,651292.831776,0
10998,2025-04-04 15:18:00,1817.11,1819.37,1814.02,1814.03,778.9425,2025-04-04 15:18:59.999,1415468.487713,5575,425.3563,773091.439052,0
10999,2025-04-04 15:19:00,1814.02,1814.44,1811.3,1811.31,514.6973,2025-04-04 15:19:59.999,932877.06201,3556,233.7822,423723.742475,0
11000,2025-04-04 15:20:00,1811.3,1815.63,1810.38,1815.1,806.9103,2025-04-04 15:20:59.999,1462900.915798,5878,424.4989,769444.777763,0
11001,2025-04-04 15:21:00,1815.09,1817.09,1814.8,1815.91,746.2596,2025-04-04 15:21:59.999,1354994.238533,4772,374.5257,680034.792562,0
11002,2025-04-04 15:22:00,1815.75,1815.75,1811.97,1812.89,800.3557,2025-04-04 15:22:59.999,1451424.037266,3965,363.0716,658485.28812,0
11003,2025-04-04 15:23:00,1812.88,1814.23,1811.0,1811.72,401.6433,2025-04-04 15:23:59.999,727873.380147,2555,169.6678,307473.320536,0
11004,2025-04-04 15:24:00,1811.72,1813.76,1808.38,1813.17,1806.955,2025-04-04 15:24:59.999,3273204.871542,5428,687.2907,1245029.323043,0
11005,2025-04-04 15:25:00,1813.16,1813.16,1801.98,1804.97,2737.9884,2025-04-04 15:25:59.999,4944571.219213,8549,1383.9842,2498806.159366,0
11006,2025-04-04 15:26:00,1804.97,1806.41,1802.27,1802.49,928.567,2025-04-04 15:26:59.999,1675492.374703,5080,428.705,773501.642188,0
11007,2025-04-04 15:27:00,1802.49,1806.27,1802.13,1804.73,555.7106,2025-04-04 15:27:59.999,1002752.124167,5420,321.2406,579617.794676,0
11008,2025-04-04 15:28:00,1804.71,1807.67,1803.8,1805.04,497.6533,2025-04-04 15:28:59.999,898608.337954,3424,262.2658,473632.07498,0
11009,2025-04-04 15:29:00,1805.04,1805.89,1801.4,1803.01,667.0872,2025-04-04 15:29:59.999,1202844.747975,3544,379.5893,684357.485772,0
11010,2025-04-04 15:30:00,1803.01,1807.31,1802.56,1803.73,756.7268,2025-04-04 15:30:59.999,1365985.685641,4392,333.269,601548.599716,0
11011,2025-04-04 15:31:00,1803.74,1806.67,1803.47,1806.66,371.7375,2025-04-04 15:31:59.999,670875.180888,3269,215.854,389569.287729,0
11012,2025-04-04 15:32:00,1806.67,1806.67,1803.09,1803.31,418.5233,2025-04-04 15:32:59.999,755336.994142,2768,138.4383,249866.763231,0
11013,2025-04-04 15:33:00,1803.32,1807.2,1803.16,1805.5,634.2011,2025-04-04 15:33:59.999,1145224.761059,3447,447.4815,808078.018254,0
11014,2025-04-04 15:34:00,1805.49,1806.36,1801.48,1801.91,562.2383,2025-04-04 15:34:59.999,1013933.735495,2757,196.581,354517.106883,0
11015,2025-04-04 15:35:00,1801.9,1802.96,1791.86,1794.24,2228.4317,2025-04-04 15:35:59.999,4001191.306491,7153,1098.8601,1972901.004785,0
11016,2025-04-04 15:36:00,1794.23,1795.84,1792.32,1793.8,1134.6973,2025-04-04 15:36:59.999,2035809.53319,4433,445.4703,799214.861736,0
11017,2025-04-04 15:37:00,1793.75,1793.75,1787.28,1790.59,1183.7377,2025-04-04 15:37:59.999,2118441.018698,5258,574.0448,1027221.644231,0
11018,2025-04-04 15:38:00,1790.59,1794.91,1790.25,1793.87,848.8942,2025-04-04 15:38:59.999,1521697.623829,3980,358.5506,642773.618307,0
11019,2025-04-04 15:39:00,1793.87,1794.1,1790.72,1792.11,427.2632,2025-04-04 15:39:59.999,765932.829268,3131,155.5543,278828.446226,0
11020,2025-04-04 15:40:00,1792.11,1793.45,1787.65,1790.52,613.4053,2025-04-04 15:40:59.999,1098073.201833,3824,331.6464,593734.46051,0
11021,2025-04-04 15:41:00,1790.58,1791.59,1787.92,1790.9,1085.8639,2025-04-04 15:41:59.999,1942938.665049,3969,451.6552,808025.085636,0
11022,2025-04-04 15:42:00,1790.9,1797.74,1790.9,1797.06,691.3338,2025-04-04 15:42:59.999,1240991.712597,4165,376.9558,676667.984204,0
11023,2025-04-04 15:43:00,1797.06,1798.25,1793.47,1795.96,509.7702,2025-04-04 15:43:59.999,915569.610101,2960,190.8531,342737.211805,0
11024,2025-04-04 15:44:00,1795.96,1796.69,1792.6,1792.6,466.9877,2025-04-04 15:44:59.999,838118.67622,4619,229.9041,412587.336561,0
11025,2025-04-04 15:45:00,1792.6,1792.77,1788.41,1791.2,641.2689,2025-04-04 15:45:59.999,1148375.869849,3374,248.2208,444530.972723,0
11026,2025-04-04 15:46:00,1791.21,1796.39,1791.21,1794.66,485.5319,2025-04-04 15:46:59.999,871358.74,3316,261.9347,470112.092684,0
11027,2025-04-04 15:47:00,1794.66,1799.03,1793.99,1798.55,668.8559,2025-04-04 15:47:59.999,1202265.114712,3759,319.5963,574477.664685,0
11028,2025-04-04 15:48:00,1798.56,1800.23,1796.82,1798.93,581.8954,2025-04-04 15:48:59.999,1046441.95245,4536,337.6621,607214.366253,0
11029,2025-04-04 15:49:00,1798.93,1802.38,1798.93,1801.02,624.2566,2025-04-04 15:49:59.999,1124486.843001,4049,288.7845,520114.67298,0
11030,2025-04-04 15:50:00,1801.03,1801.63,1798.3,1800.25,638.9646,2025-04-04 15:50:59.999,1150081.797081,3735,269.3955,484947.380984,0
11031,2025-04-04 15:51:00,1800.26,1804.39,1800.01,1800.01,544.8985,2025-04-04 15:51:59.999,982395.926403,3603,374.4918,675182.346252,0
11032,2025-04-04 15:52:00,1800.01,1801.89,1799.27,1800.76,717.3926,2025-04-04 15:52:59.999,1291482.893605,3030,303.8436,546940.22629,0
11033,2025-04-04 15:53:00,1800.76,1800.76,1796.42,1796.42,506.7779,2025-04-04 15:53:59.999,911263.991601,2624,224.6797,403984.79174,0
11034,2025-04-04 15:54:00,1796.42,1798.71,1796.42,1797.98,287.5963,2025-04-04 15:54:59.999,517014.34122,2536,201.987,363109.667857,0
11035,2025-04-04 15:55:00,1797.99,1801.74,1797.99,1801.74,1483.3423,2025-04-04 15:55:59.999,2670112.587095,4379,1064.3513,1915842.789678,0
11036,2025-04-04 15:56:00,1801.74,1802.87,1798.04,1799.07,375.5782,2025-04-04 15:56:59.999,675848.976769,2563,195.9195,352522.776534,0
11037,2025-04-04 15:57:00,1799.08,1801.16,1797.6,1797.6,698.0402,2025-04-04 15:57:59.999,1256438.725056,3024,423.102,761707.665097,0
11038,2025-04-04 15:58:00,1797.6,1797.8,1793.78,1794.79,488.4935,2025-04-04 15:58:59.999,876896.675268,2672,227.4736,408293.777471,0
11039,2025-04-04 15:59:00,1794.79,1796.85,1794.79,1795.24,277.709,2025-04-04 15:59:59.999,498652.981958,2251,115.5543,207472.398044,0
11040,2025-04-04 16:00:00,1795.24,1798.64,1795.24,1795.54,320.7133,2025-04-04 16:00:59.999,576251.470023,3218,158.0366,283949.382476,0
11041,2025-04-04 16:01:00,1795.53,1800.43,1794.0,1800.33,343.5957,2025-04-04 16:01:59.999,617606.250654,2815,196.9166,354046.053043,0
11042,2025-04-04 16:02:00,1800.33,1802.16,1798.91,1799.56,595.1098,2025-04-04 16:02:59.999,1071198.169323,2838,170.3637,306690.041687,0
11043,2025-04-04 16:03:00,1799.55,1801.14,1798.17,1800.71,361.8564,2025-04-04 16:03:59.999,651374.20515,2953,167.8506,302151.62964,0
11044,2025-04-04 16:04:00,1800.7,1800.92,1795.01,1795.77,963.9482,2025-04-04 16:04:59.999,1732917.76343,4434,509.9598,916604.767542,0
11045,2025-04-04 16:05:00,1795.76,1802.39,1795.2,1802.37,376.5074,2025-04-04 16:05:59.999,677684.084169,2804,225.7535,406357.865049,0
11046,2025-04-04 16:06:00,1802.38,1803.75,1799.87,1801.79,597.1922,2025-04-04 16:06:59.999,1076314.093536,3031,298.0935,537312.037535,0
11047,2025-04-04 16:07:00,1801.79,1802.87,1796.7,1797.7,501.9881,2025-04-04 16:07:59.999,903002.686748,2713,206.3099,371110.455025,0
11048,2025-04-04 16:08:00,1797.69,1799.25,1796.92,1798.55,257.8249,2025-04-04 16:08:59.999,463583.052284,2459,116.5254,209515.410142,0
11049,2025-04-04 16:09:00,1798.51,1799.0,1792.22,1795.23,1223.6993,2025-04-04 16:09:59.999,2196719.739386,4343,704.375,1264579.828658,0
11050,2025-04-04 16:10:00,1795.22,1805.4,1794.15,1799.76,1588.5505,2025-04-04 16:10:59.999,2862096.347585,5069,964.3576,1737459.34888,0
11051,2025-04-04 16:11:00,1799.76,1800.81,1798.25,1800.8,410.2027,2025-04-04 16:11:59.999,738205.432211,2578,208.1772,374642.077609,0
11052,2025-04-04 16:12:00,1800.81,1800.9,1792.45,1792.6,1625.998,2025-04-04 16:12:59.999,2918774.389906,4541,730.1604,1310879.69851,0
11053,2025-04-04 16:13:00,1792.54,1801.98,1792.2,1801.12,986.4051,2025-04-04 16:13:59.999,1774016.674291,3922,634.1396,1140453.743097,0
11054,2025-04-04 16:14:00,1801.05,1801.97,1799.85,1800.79,783.0932,2025-04-04 16:14:59.999,1410386.667865,3031,289.9987,522280.260119,0
11055,2025-04-04 16:15:00,1800.8,1801.92,1797.48,1798.12,429.5084,2025-04-04 16:15:59.999,773091.426346,3008,152.3959,274195.122974,0
11056,2025-04-04 16:16:00,1798.12,1798.52,1792.96,1794.49,821.1,2025-04-04 16:16:59.999,1474256.044142,2957,454.6713,816471.621804,0
11057,2025-04-04 16:17:00,1794.49,1794.49,1790.24,1792.79,991.2121,2025-04-04 16:17:59.999,1776217.992623,3517,486.6155,872002.871316,0
11058,2025-04-04 16:18:00,1792.79,1794.51,1791.8,1792.11,379.7468,2025-04-04 16:18:59.999,680912.060361,2163,231.8169,415642.862737,0
11059,2025-04-04 16:19:00,1792.11,1793.46,1791.3,1792.78,288.5103,2025-04-04 16:19:59.999,517116.369801,2139,135.9347,243659.467584,0
11060,2025-04-04 16:20:00,1792.78,1794.59,1788.97,1789.78,431.9346,2025-04-04 16:20:59.999,773661.414403,2803,149.1505,267185.346567,0
11061,2025-04-04 16:21:00,1789.78,1792.32,1788.8,1791.08,341.1342,2025-04-04 16:21:59.999,610788.215607,2438,183.969,329393.123734,0
11062,2025-04-04 16:22:00,1791.07,1791.2,1786.66,1787.58,559.6728,2025-04-04 16:22:59.999,1000785.871092,2997,217.6083,388979.081307,0
11063,2025-04-04 16:23:00,1787.52,1787.67,1785.61,1786.09,352.3131,2025-04-04 16:23:59.999,629399.742241,2157,187.1337,334281.337679,0
11064,2025-04-04 16:24:00,1786.08,1787.67,1784.28,1787.04,611.2548,2025-04-04 16:24:59.999,1091624.708561,1956,175.8087,313914.120868,0
11065,2025-04-04 16:25:00,1787.05,1788.26,1785.85,1786.53,289.3403,2025-04-04 16:25:59.999,517103.766855,2018,173.2417,309619.144748,0
11066,2025-04-04 16:26:00,1786.54,1787.19,1783.25,1783.63,395.8259,2025-04-04 16:26:59.999,706291.88027,2405,151.302,269991.687545,0
11067,2025-04-04 16:27:00,1783.62,1786.62,1783.58,1785.94,548.3137,2025-04-04 16:27:59.999,979216.452077,2275,226.4629,404317.703292,0
11068,2025-04-04 16:28:00,1785.94,1790.1,1785.33,1790.0,275.6293,2025-04-04 16:28:59.999,492709.100554,2655,173.3529,309876.591453,0
11069,2025-04-04 16:29:00,1790.0,1791.21,1789.25,1790.41,330.6311,2025-04-04 16:29:59.999,591945.09669,2492,167.7788,300376.777587,0
11070,2025-04-04 16:30:00,1790.4,1792.49,1789.6,1789.6,476.3226,2025-04-04 16:30:59.999,853195.579361,2563,292.5005,523930.021926,0
11071,2025-04-04 16:31:00,1789.61,1790.98,1787.42,1789.44,577.6795,2025-04-04 16:31:59.999,1033572.052967,3345,311.8881,558004.561709,0
11072,2025-04-04 16:32:00,1789.45,1790.6,1787.08,1790.59,367.4853,2025-04-04 16:32:59.999,657487.594451,2782,161.4353,288816.728529,0
11073,2025-04-04 16:33:00,1790.6,1792.37,1790.13,1790.48,266.3144,2025-04-04 16:33:59.999,477003.139286,2287,117.9402,211255.331138,0
11074,2025-04-04 16:34:00,1790.47,1791.9,1789.78,1789.78,243.1053,2025-04-04 16:34:59.999,435371.142994,2212,82.5611,147851.125342,0
11075,2025-04-04 16:35:00,1789.78,1791.76,1788.25,1791.59,311.5838,2025-04-04 16:35:59.999,557548.548744,2483,154.3461,276196.059966,0
11076,2025-04-04 16:36:00,1791.6,1796.2,1791.59,1796.04,639.8339,2025-04-04 16:36:59.999,1148165.976189,3003,368.5342,661277.898482,0
11077,2025-04-04 16:37:00,1796.05,1796.58,1793.77,1795.74,744.1242,2025-04-04 16:37:59.999,1335753.968458,2293,200.05,359096.441222,0
11078,2025-04-04 16:38:00,1795.74,1796.7,1795.13,1795.86,229.3991,2025-04-04 16:38:59.999,412026.33278,1985,75.4644,135536.166418,0
11079,2025-04-04 16:39:00,1795.85,1796.5,1794.61,1795.13,506.6036,2025-04-04 16:39:59.999,909618.153626,2064,300.3745,539351.343548,0
11080,2025-04-04 16:40:00,1795.13,1797.14,1792.8,1794.12,656.1772,2025-04-04 16:40:59.999,1178198.690231,2576,232.2944,417185.645246,0
11081,2025-04-04 16:41:00,1794.13,1795.64,1794.13,1795.61,251.8146,2025-04-04 16:41:59.999,451983.812189,1820,156.2681,280465.715471,0
11082,2025-04-04 16:42:00,1795.62,1797.0,1793.11,1793.87,370.9118,2025-04-04 16:42:59.999,665926.085604,2501,210.18,377307.284588,0
11083,2025-04-04 16:43:00,1793.88,1794.18,1792.99,1793.91,228.4293,2025-04-04 16:43:59.999,409656.056923,1547,48.2073,86458.398406,0
11084,2025-04-04 16:44:00,1793.91,1793.91,1790.4,1790.4,207.1988,2025-04-04 16:44:59.999,371278.29321,1361,79.7806,142982.840665,0
11085,2025-04-04 16:45:00,1790.4,1790.86,1788.52,1790.46,374.4594,2025-04-04 16:45:59.999,670139.659848,2180,135.3652,242270.899674,0
11086,2025-04-04 16:46:00,1790.41,1791.76,1788.89,1788.89,266.1387,2025-04-04 16:46:59.999,476442.491032,1862,119.0642,213167.922793,0
11087,2025-04-04 16:47:00,1788.89,1790.2,1787.13,1790.2,170.2896,2025-04-04 16:47:59.999,304616.459539,1751,95.5719,170972.327619,0
11088,2025-04-04 16:48:00,1790.21,1791.08,1788.56,1790.91,82.2251,2025-04-04 16:48:59.999,147163.361177,1510,47.7449,85454.472356,0
11089,2025-04-04 16:49:00,1790.9,1795.19,1790.29,1793.98,1043.9955,2025-04-04 16:49:59.999,1872481.640345,3246,750.2604,1345630.748433,0
11090,2025-04-04 16:50:00,1793.97,1795.95,1792.8,1792.97,485.3514,2025-04-04 16:50:59.999,871043.504288,2337,223.8709,401760.16346,0
11091,2025-04-04 16:51:00,1792.97,1795.28,1790.97,1795.28,510.0119,2025-04-04 16:51:59.999,914461.969271,2601,142.0936,254856.02855,0
11092,2025-04-04 16:52:00,1795.3,1797.14,1794.12,1794.12,840.5537,2025-04-04 16:52:59.999,1509627.508706,3843,475.9435,854866.360359,0
11093,2025-04-04 16:53:00,1794.12,1795.6,1793.22,1795.59,341.4974,2025-04-04 16:53:59.999,612727.142809,1820,130.6946,234523.343711,0
11094,2025-04-04 16:54:00,1795.6,1795.67,1794.42,1794.68,386.0614,2025-04-04 16:54:59.999,692855.451823,2319,105.7209,189737.735702,0
11095,2025-04-04 16:55:00,1794.68,1797.05,1793.93,1794.09,683.7478,2025-04-04 16:55:59.999,1227584.889513,4067,248.1559,445600.509471,0
11096,2025-04-04 16:56:00,1794.09,1801.08,1794.09,1800.81,685.0214,2025-04-04 16:56:59.999,1232274.485869,5335,498.7514,897112.402998,0
11097,2025-04-04 16:57:00,1800.8,1801.25,1798.38,1799.52,817.9377,2025-04-04 16:57:59.999,1472068.969806,4323,424.3659,763719.714392,0
11098,2025-04-04 16:58:00,1799.52,1800.5,1796.85,1797.55,939.571,2025-04-04 16:58:59.999,1689864.60666,2797,375.1389,674800.181271,0
11099,2025-04-04 16:59:00,1797.55,1798.62,1796.81,1797.57,278.2302,2025-04-04 16:59:59.999,500198.826317,2114,78.4287,140996.647649,0
11100,2025-04-04 17:00:00,1797.57,1801.41,1797.33,1799.15,384.7428,2025-04-04 17:00:59.999,692313.526383,3614,205.1219,369138.627978,0
11101,2025-04-04 17:01:00,1799.16,1799.78,1794.68,1796.11,514.8281,2025-04-04 17:01:59.999,924576.786791,2710,116.2121,208695.450534,0
11102,2025-04-04 17:02:00,1796.11,1801.58,1795.68,1801.0,321.9574,2025-04-04 17:02:59.999,579401.489597,3098,128.4704,231085.65127,0
11103,2025-04-04 17:03:00,1801.01,1801.97,1800.45,1801.7,565.6304,2025-04-04 17:03:59.999,1018818.029488,2657,191.2156,344457.149554,0
11104,2025-04-04 17:04:00,1801.66,1802.23,1799.71,1800.82,951.7372,2025-04-04 17:04:59.999,1714122.631897,2643,412.0222,742300.830744,0
11105,2025-04-04 17:05:00,1800.81,1802.72,1800.06,1801.25,366.5992,2025-04-04 17:05:59.999,660551.819798,2493,210.1638,378699.220827,0
11106,2025-04-04 17:06:00,1801.25,1801.48,1797.86,1798.11,507.6902,2025-04-04 17:06:59.999,913387.016852,2305,128.2696,230684.014718,0
11107,2025-04-04 17:07:00,1798.11,1799.57,1797.76,1798.11,201.8356,2025-04-04 17:07:59.999,363024.005535,2325,97.0228,174494.398551,0
11108,2025-04-04 17:08:00,1798.11,1799.94,1798.11,1799.21,134.3781,2025-04-04 17:08:59.999,241735.293853,3853,80.5418,144878.416366,0
11109,2025-04-04 17:09:00,1799.21,1799.21,1796.08,1796.08,287.1407,2025-04-04 17:09:59.999,516094.661316,3723,101.903,183143.851529,0
11110,2025-04-04 17:10:00,1796.08,1796.11,1793.39,1793.46,410.1361,2025-04-04 17:10:59.999,736349.944401,2527,197.1148,353925.695571,0
11111,2025-04-04 17:11:00,1793.47,1793.79,1790.64,1791.88,323.5828,2025-04-04 17:11:59.999,579708.236098,1970,180.0429,322500.686227,0
11112,2025-04-04 17:12:00,1791.88,1793.41,1791.55,1792.58,388.8422,2025-04-04 17:12:59.999,697025.243169,2289,247.0143,442776.886449,0
11113,2025-04-04 17:13:00,1792.58,1793.38,1792.5,1793.2,187.5747,2025-04-04 17:13:59.999,336333.551314,1286,69.3563,124348.036523,0
11114,2025-04-04 17:14:00,1793.19,1793.58,1791.62,1792.51,260.5971,2025-04-04 17:14:59.999,467204.331222,1730,97.1631,174208.747136,0
11115,2025-04-04 17:15:00,1792.5,1793.12,1791.52,1791.91,200.6595,2025-04-04 17:15:59.999,359657.56773,2087,58.6517,105129.039805,0
11116,2025-04-04 17:16:00,1791.9,1792.21,1790.0,1790.42,340.3943,2025-04-04 17:16:59.999,609493.304772,1909,92.5342,165685.359691,0
11117,2025-04-04 17:17:00,1790.41,1790.83,1789.62,1789.89,157.2238,2025-04-04 17:17:59.999,281476.847659,1540,51.2402,91731.280137,0
11118,2025-04-04 17:18:00,1789.9,1792.7,1788.0,1792.69,242.653,2025-04-04 17:18:59.999,434218.622491,2076,140.9826,252253.242881,0
11119,2025-04-04 17:19:00,1792.7,1794.55,1792.52,1794.49,214.8042,2025-04-04 17:19:59.999,385252.656321,1224,119.3628,214076.246294,0
11120,2025-04-04 17:20:00,1794.48,1796.38,1794.33,1796.11,418.1565,2025-04-04 17:20:59.999,750874.122555,2425,229.9137,412838.009296,0
11121,2025-04-04 17:21:00,1796.11,1798.54,1795.66,1797.99,244.3725,2025-04-04 17:21:59.999,439247.081681,1939,112.1111,201482.060664,0
11122,2025-04-04 17:22:00,1797.99,1798.79,1796.63,1796.82,499.7603,2025-04-04 17:22:59.999,898293.97744,2036,130.2591,234185.53652,0
11123,2025-04-04 17:23:00,1796.82,1798.74,1796.55,1797.44,243.3089,2025-04-04 17:23:59.999,437428.787059,1148,89.3611,160647.482751,0
11124,2025-04-04 17:24:00,1797.45,1799.24,1797.42,1799.24,155.2176,2025-04-04 17:24:59.999,279138.893735,1322,97.7337,175760.296421,0
11125,2025-04-04 17:25:00,1799.25,1801.77,1799.25,1801.61,303.2373,2025-04-04 17:25:59.999,545960.624323,1287,170.5603,307083.94833,0
11126,2025-04-04 17:26:00,1801.62,1802.91,1800.36,1801.07,397.8155,2025-04-04 17:26:59.999,716694.953476,1819,241.0674,434302.200963,0
11127,2025-04-04 17:27:00,1801.07,1803.37,1801.07,1803.06,238.4873,2025-04-04 17:27:59.999,429908.782347,1591,143.9347,259459.035581,0
11128,2025-04-04 17:28:00,1803.07,1803.2,1800.52,1800.81,290.7754,2025-04-04 17:28:59.999,523791.181685,1504,83.4312,150316.388146,0
11129,2025-04-04 17:29:00,1800.8,1801.62,1800.46,1800.67,146.3825,2025-04-04 17:29:59.999,263624.360466,1486,77.344,139297.406413,0
11130,2025-04-04 17:30:00,1800.66,1800.8,1798.83,1799.46,339.1523,2025-04-04 17:30:59.999,610381.503293,1861,177.0777,318667.773642,0
11131,2025-04-04 17:31:00,1799.45,1799.78,1797.23,1799.73,251.1106,2025-04-04 17:31:59.999,451558.796622,1769,164.9663,296645.477027,0
11132,2025-04-04 17:32:00,1799.73,1803.5,1797.57,1802.45,782.0125,2025-04-04 17:32:59.999,1408607.080038,2515,379.943,684493.503594,0
11133,2025-04-04 17:33:00,1802.44,1804.8,1800.78,1804.79,558.0607,2025-04-04 17:33:59.999,1006219.787199,2464,300.7618,542375.793627,0
11134,2025-04-04 17:34:00,1804.8,1806.05,1803.6,1804.05,668.8015,2025-04-04 17:34:59.999,1207038.896374,2557,402.4445,726257.180348,0
11135,2025-04-04 17:35:00,1804.07,1815.47,1803.53,1814.3,2772.4859,2025-04-04 17:35:59.999,5021149.908697,5749,1952.0112,3534950.387728,0
11136,2025-04-04 17:36:00,1814.31,1814.92,1811.16,1811.56,671.9016,2025-04-04 17:36:59.999,1218072.088379,2382,349.0032,632800.527085,0
11137,2025-04-04 17:37:00,1811.56,1815.0,1809.29,1814.99,889.0042,2025-04-04 17:37:59.999,1609751.696371,2905,399.4595,723420.847146,0
11138,2025-04-04 17:38:00,1814.99,1815.63,1813.76,1814.32,590.9207,2025-04-04 17:38:59.999,1072344.639215,1896,336.5825,610784.453097,0
11139,2025-04-04 17:39:00,1814.32,1818.0,1814.23,1817.01,1061.533,2025-04-04 17:39:59.999,1927749.38447,3027,849.1194,1541944.779632,0
11140,2025-04-04 17:40:00,1816.92,1819.59,1815.86,1818.67,737.0973,2025-04-04 17:40:59.999,1340243.764895,2822,434.4086,789886.366535,0
11141,2025-04-04 17:41:00,1818.71,1819.8,1817.6,1818.01,485.7119,2025-04-04 17:41:59.999,883512.341109,1919,151.7843,276054.423213,0
11142,2025-04-04 17:42:00,1818.0,1819.72,1816.51,1819.71,640.549,2025-04-04 17:42:59.999,1164565.964047,2676,436.3405,793266.765318,0
11143,2025-04-04 17:43:00,1819.71,1819.72,1815.37,1816.17,771.6826,2025-04-04 17:43:59.999,1402566.673467,1962,385.4936,700705.551523,0
11144,2025-04-04 17:44:00,1816.16,1816.16,1813.01,1813.76,649.6953,2025-04-04 17:44:59.999,1179210.528174,1982,274.9505,499049.416014,0
11145,2025-04-04 17:45:00,1813.76,1816.16,1811.8,1812.24,974.0949,2025-04-04 17:45:59.999,1766659.92577,2884,414.7731,752117.275853,0
11146,2025-04-04 17:46:00,1812.24,1816.16,1812.24,1815.81,308.8168,2025-04-04 17:46:59.999,560576.625475,2182,143.0403,259624.866466,0
11147,2025-04-04 17:47:00,1815.82,1823.77,1815.82,1823.75,3202.8058,2025-04-04 17:47:59.999,5830552.349578,5215,2492.3971,4536946.177784,0
11148,2025-04-04 17:48:00,1823.75,1825.71,1821.26,1824.68,1257.1359,2025-04-04 17:48:59.999,2292114.441842,3763,646.364,1178634.447675,0
11149,2025-04-04 17:49:00,1824.69,1828.9,1824.68,1828.28,1921.4604,2025-04-04 17:49:59.999,3510990.103595,3737,1415.626,2586430.418473,0
11150,2025-04-04 17:50:00,1828.27,1828.87,1824.31,1824.66,1431.7884,2025-04-04 17:50:59.999,2615899.313669,2902,885.0912,1617078.443243,0
11151,2025-04-04 17:51:00,1824.67,1826.78,1823.09,1826.77,428.8498,2025-04-04 17:51:59.999,782316.924577,1979,200.3562,365548.102677,0
11152,2025-04-04 17:52:00,1826.77,1827.73,1823.09,1823.1,754.8597,2025-04-04 17:52:59.999,1377084.029231,2171,187.2846,341827.704091,0
11153,2025-04-04 17:53:00,1823.1,1824.53,1822.74,1823.29,401.9479,2025-04-04 17:53:59.999,732960.258806,1795,225.8969,411874.999522,0
11154,2025-04-04 17:54:00,1823.3,1823.91,1822.26,1822.53,222.0357,2025-04-04 17:54:59.999,404810.089368,1669,143.3479,261349.001433,0
11155,2025-04-04 17:55:00,1822.52,1823.72,1820.63,1822.13,341.4913,2025-04-04 17:55:59.999,622256.3935,1757,129.4724,235886.064416,0
11156,2025-04-04 17:56:00,1822.13,1824.72,1821.88,1824.04,404.873,2025-04-04 17:56:59.999,738185.62149,2589,215.8175,393485.339196,0
11157,2025-04-04 17:57:00,1824.05,1825.0,1822.6,1823.4,566.5764,2025-04-04 17:57:59.999,1033387.714322,1986,213.8409,389968.436252,0
11158,2025-04-04 17:58:00,1823.4,1824.02,1821.14,1823.62,648.2622,2025-04-04 17:58:59.999,1181696.195262,2088,378.3749,689643.923285,0
11159,2025-04-04 17:59:00,1823.63,1823.73,1817.65,1821.35,937.8067,2025-04-04 17:59:59.999,1706821.143835,2901,298.5384,543290.411318,0
11160,2025-04-04 18:00:00,1821.34,1823.22,1819.35,1820.03,682.854,2025-04-04 18:00:59.999,1243569.044788,2715,249.6608,454756.433324,0
11161,2025-04-04 18:01:00,1820.03,1823.27,1819.78,1821.35,456.283,2025-04-04 18:01:59.999,831369.666971,2391,117.2699,213599.014259,0
11162,2025-04-04 18:02:00,1821.35,1821.35,1815.67,1820.26,1093.5094,2025-04-04 18:02:59.999,1988140.980179,3622,378.2982,687645.398904,0
11163,2025-04-04 18:03:00,1820.25,1820.62,1817.49,1817.72,354.8952,2025-04-04 18:03:59.999,645647.651808,1651,78.9535,143625.256235,0
11164,2025-04-04 18:04:00,1817.72,1818.22,1815.57,1816.61,338.6871,2025-04-04 18:04:59.999,615308.658417,1815,156.8848,285033.457569,0
11165,2025-04-04 18:05:00,1816.61,1817.83,1813.54,1813.54,498.8659,2025-04-04 18:05:59.999,905708.450089,1877,173.4051,314897.028958,0
11166,2025-04-04 18:06:00,1813.55,1817.56,1813.54,1817.19,564.2906,2025-04-04 18:06:59.999,1024872.611561,2043,268.5156,487596.794081,0
11167,2025-04-04 18:07:00,1817.2,1817.71,1814.22,1814.23,286.0415,2025-04-04 18:07:59.999,519500.248875,1619,106.3809,193241.344713,0
11168,2025-04-04 18:08:00,1814.23,1815.0,1813.33,1814.43,270.2716,2025-04-04 18:08:59.999,490306.366736,1738,156.6692,284195.368863,0
11169,2025-04-04 18:09:00,1814.43,1815.65,1812.81,1814.44,340.611,2025-04-04 18:09:59.999,617937.628124,1653,129.2605,234492.182774,0
11170,2025-04-04 18:10:00,1814.44,1815.33,1812.92,1815.28,283.6302,2025-04-04 18:10:59.999,514537.13235,1734,155.6391,282377.482685,0
11171,2025-04-04 18:11:00,1815.27,1816.1,1813.3,1814.09,179.1579,2025-04-04 18:11:59.999,325053.607117,1430,68.4492,124199.554534,0
11172,2025-04-04 18:12:00,1814.09,1815.47,1813.33,1815.13,196.4488,2025-04-04 18:12:59.999,356383.071826,1747,67.3744,122228.525097,0
11173,2025-04-04 18:13:00,1815.12,1815.75,1813.51,1814.0,140.6023,2025-04-04 18:13:59.999,255072.281112,1579,54.5752,99002.951145,0
11174,2025-04-04 18:14:00,1813.99,1815.78,1813.96,1814.46,112.7485,2025-04-04 18:14:59.999,204617.81263,1256,56.2947,102160.131823,0
11175,2025-04-04 18:15:00,1814.45,1815.8,1813.4,1814.41,154.1807,2025-04-04 18:15:59.999,279804.126763,1635,73.7201,133789.551455,0
11176,2025-04-04 18:16:00,1814.41,1815.33,1814.32,1814.69,167.3501,2025-04-04 18:16:59.999,303729.363299,1332,61.1602,110986.971905,0
11177,2025-04-04 18:17:00,1814.7,1815.17,1810.65,1810.66,403.0743,2025-04-04 18:17:59.999,730627.672588,1661,73.6652,133487.563059,0
11178,2025-04-04 18:18:00,1810.66,1812.55,1810.3,1812.55,191.383,2025-04-04 18:18:59.999,346622.749256,1285,117.1436,212179.930524,0
11179,2025-04-04 18:19:00,1812.56,1813.6,1811.38,1811.87,201.3785,2025-04-04 18:19:59.999,365003.728491,1578,75.0029,135936.73563,0
11180,2025-04-04 18:20:00,1811.87,1812.32,1810.01,1811.31,254.2396,2025-04-04 18:20:59.999,460458.974654,1138,110.6248,200315.914308,0
11181,2025-04-04 18:21:00,1811.31,1813.17,1810.91,1812.08,230.9517,2025-04-04 18:21:59.999,418524.077697,1757,98.3608,178236.351187,0
11182,2025-04-04 18:22:00,1812.07,1812.68,1810.31,1812.36,253.9153,2025-04-04 18:22:59.999,459954.780416,1809,88.8892,160997.305209,0
11183,2025-04-04 18:23:00,1812.37,1814.33,1811.89,1814.32,150.2249,2025-04-04 18:23:59.999,272344.653661,1252,114.7099,207964.463634,0
11184,2025-04-04 18:24:00,1814.32,1814.88,1811.96,1811.96,205.5374,2025-04-04 18:24:59.999,372706.634673,1254,56.4619,102374.700665,0
11185,2025-04-04 18:25:00,1811.95,1812.41,1809.57,1810.55,374.3605,2025-04-04 18:25:59.999,677817.540753,1813,75.0077,135806.298996,0
11186,2025-04-04 18:26:00,1810.55,1811.0,1809.06,1809.72,188.0637,2025-04-04 18:26:59.999,340423.956721,1519,68.6627,124307.127956,0
11187,2025-04-04 18:27:00,1809.73,1811.21,1808.55,1811.21,151.7282,2025-04-04 18:27:59.999,274543.877823,1340,61.3327,110996.550554,0
11188,2025-04-04 18:28:00,1811.2,1811.76,1810.3,1810.71,224.6112,2025-04-04 18:28:59.999,406795.730776,1015,117.0952,212059.824485,0
11189,2025-04-04 18:29:00,1810.71,1811.33,1810.02,1811.19,251.9954,2025-04-04 18:29:59.999,456299.412187,1019,145.4488,263402.784761,0
11190,2025-04-04 18:30:00,1811.19,1813.44,1811.19,1812.84,186.0641,2025-04-04 18:30:59.999,337304.544956,1389,109.9732,199367.635793,0
11191,2025-04-04 18:31:00,1812.84,1813.51,1809.59,1809.6,177.5026,2025-04-04 18:31:59.999,321651.341333,1421,45.2108,81905.706252,0
11192,2025-04-04 18:32:00,1809.59,1810.8,1808.61,1810.8,241.6576,2025-04-04 18:32:59.999,437243.724017,1616,139.9607,253253.30686,0
11193,2025-04-04 18:33:00,1810.8,1813.19,1810.79,1812.31,175.2033,2025-04-04 18:33:59.999,317569.768155,1555,58.0967,105293.665418,0
11194,2025-04-04 18:34:00,1812.31,1812.49,1809.95,1810.3,164.8723,2025-04-04 18:34:59.999,298664.118769,1476,35.6252,64547.846134,0
11195,2025-04-04 18:35:00,1810.31,1812.21,1808.91,1809.13,317.5931,2025-04-04 18:35:59.999,575102.791161,2461,175.2527,317377.441333,0
11196,2025-04-04 18:36:00,1809.13,1810.74,1806.84,1807.02,262.354,2025-04-04 18:36:59.999,474347.974967,1547,115.359,208541.369008,0
11197,2025-04-04 18:37:00,1807.02,1807.55,1806.39,1806.54,180.5096,2025-04-04 18:37:59.999,326181.895796,1190,68.7204,124184.379708,0
11198,2025-04-04 18:38:00,1806.54,1808.09,1806.54,1807.42,107.9976,2025-04-04 18:38:59.999,195181.840955,1141,54.6646,98786.705695,0
11199,2025-04-04 18:39:00,1807.42,1809.77,1807.42,1807.75,459.1283,2025-04-04 18:39:59.999,830419.891571,1735,212.6077,384525.362742,0
11200,2025-04-04 18:40:00,1807.74,1808.2,1806.3,1807.41,200.4309,2025-04-04 18:40:59.999,362222.71956,1309,119.3907,215752.011823,0
11201,2025-04-04 18:41:00,1807.38,1809.0,1806.56,1808.62,131.032,2025-04-04 18:41:59.999,236879.274565,1545,77.3486,139823.281207,0
11202,2025-04-04 18:42:00,1808.62,1810.48,1808.37,1808.85,366.8464,2025-04-04 18:42:59.999,663777.116768,1787,253.2146,458121.769273,0
11203,2025-04-04 18:43:00,1808.85,1808.88,1806.85,1807.42,233.2328,2025-04-04 18:43:59.999,421606.953668,1047,57.9081,104661.82834,0
11204,2025-04-04 18:44:00,1807.43,1807.7,1806.76,1807.59,202.7892,2025-04-04 18:44:59.999,366469.596948,855,70.8521,128055.226697,0
11205,2025-04-04 18:45:00,1807.59,1808.19,1805.85,1806.63,251.2262,2025-04-04 18:45:59.999,453934.100048,1798,150.751,272355.665607,0
11206,2025-04-04 18:46:00,1806.62,1808.58,1805.56,1808.57,161.755,2025-04-04 18:46:59.999,292249.034223,1476,106.264,192012.426128,0
11207,2025-04-04 18:47:00,1808.58,1812.69,1808.58,1812.32,288.4077,2025-04-04 18:47:59.999,522381.475741,1533,171.2759,310110.765448,0
11208,2025-04-04 18:48:00,1812.33,1813.22,1811.43,1812.55,169.8004,2025-04-04 18:48:59.999,307703.59707,1399,90.4863,163963.649525,0
11209,2025-04-04 18:49:00,1812.55,1813.02,1811.56,1811.88,164.9761,2025-04-04 18:49:59.999,299003.705424,1011,45.8968,83178.895262,0
11210,2025-04-04 18:50:00,1811.88,1812.09,1809.2,1811.87,158.3454,2025-04-04 18:50:59.999,286631.42275,1477,106.3563,192518.208119,0
11211,2025-04-04 18:51:00,1811.86,1812.48,1810.77,1812.47,176.9868,2025-04-04 18:51:59.999,320636.213198,1288,106.5754,193070.243436,0
11212,2025-04-04 18:52:00,1812.47,1813.65,1812.02,1812.12,303.221,2025-04-04 18:52:59.999,549752.29949,1277,126.7752,229841.225072,0
11213,2025-04-04 18:53:00,1812.12,1813.22,1810.02,1810.06,118.5619,2025-04-04 18:53:59.999,214869.853705,1046,52.5444,95242.678732,0
11214,2025-04-04 18:54:00,1810.06,1810.88,1809.19,1810.47,123.7626,2025-04-04 18:54:59.999,224032.76947,1425,70.7244,128026.139085,0
11215,2025-04-04 18:55:00,1810.46,1811.19,1807.72,1807.73,150.4851,2025-04-04 18:55:59.999,272334.159277,1637,43.3034,78365.90979,0
11216,2025-04-04 18:56:00,1807.72,1809.08,1807.33,1808.01,167.2395,2025-04-04 18:56:59.999,302407.294481,1440,87.1348,157535.819953,0
11217,2025-04-04 18:57:00,1808.01,1808.01,1806.77,1807.52,184.6364,2025-04-04 18:57:59.999,333734.272507,1208,76.1843,137699.040225,0
11218,2025-04-04 18:58:00,1807.54,1807.79,1805.44,1805.62,133.4924,2025-04-04 18:58:59.999,241131.727225,929,67.1151,121211.463032,0
11219,2025-04-04 18:59:00,1805.61,1806.47,1804.76,1806.47,189.8697,2025-04-04 18:59:59.999,342820.69584,1157,89.2654,161175.014804,0
11220,2025-04-04 19:00:00,1806.46,1808.05,1805.03,1805.28,346.7372,2025-04-04 19:00:59.999,626399.704173,1802,165.2471,298543.179096,0
11221,2025-04-04 19:01:00,1805.28,1805.42,1802.16,1802.66,448.6495,2025-04-04 19:01:59.999,809230.376231,1974,124.6782,224842.456679,0
11222,2025-04-04 19:02:00,1802.65,1805.51,1802.65,1804.58,126.5161,2025-04-04 19:02:59.999,228253.74412,1435,57.3658,103483.581759,0
11223,2025-04-04 19:03:00,1804.55,1805.09,1804.08,1805.09,126.1824,2025-04-04 19:03:59.999,227685.914205,901,95.6188,172541.096913,0
11224,2025-04-04 19:04:00,1805.09,1808.16,1804.89,1806.74,285.4484,2025-04-04 19:04:59.999,515699.916571,1618,110.8902,200314.645863,0
11225,2025-04-04 19:05:00,1806.75,1806.75,1803.47,1803.48,142.1085,2025-04-04 19:05:59.999,256433.196835,855,55.738,100570.221313,0
11226,2025-04-04 19:06:00,1803.47,1804.47,1803.06,1803.82,86.1813,2025-04-04 19:06:59.999,155452.819622,1085,48.957,88309.592459,0
11227,2025-04-04 19:07:00,1803.81,1806.7,1803.81,1806.19,189.3242,2025-04-04 19:07:59.999,341833.595153,1525,102.7003,185408.355482,0
11228,2025-04-04 19:08:00,1806.18,1807.65,1806.18,1806.9,180.659,2025-04-04 19:08:59.999,326445.044864,955,124.192,224408.371658,0
11229,2025-04-04 19:09:00,1806.9,1808.3,1806.89,1808.3,164.3015,2025-04-04 19:09:59.999,297038.63478,1569,93.2296,168557.319725,0
11230,2025-04-04 19:10:00,1808.3,1809.55,1807.75,1809.08,109.5951,2025-04-04 19:10:59.999,198203.116452,884,61.5624,111346.282219,0
11231,2025-04-04 19:11:00,1809.07,1812.05,1809.06,1810.62,265.8177,2025-04-04 19:11:59.999,481343.751697,1354,110.4089,199901.552279,0
11232,2025-04-04 19:12:00,1810.63,1812.73,1810.42,1812.05,235.3319,2025-04-04 19:12:59.999,426355.073778,1031,142.6518,258423.840326,0
11233,2025-04-04 19:13:00,1812.05,1812.64,1811.53,1812.39,109.4597,2025-04-04 19:13:59.999,198349.180797,726,34.4398,62408.324418,0
11234,2025-04-04 19:14:00,1812.39,1814.23,1812.21,1813.21,409.6283,2025-04-04 19:14:59.999,742796.192143,1244,77.569,140656.954631,0
11235,2025-04-04 19:15:00,1813.22,1813.67,1812.25,1812.44,1375.2734,2025-04-04 19:15:59.999,2493144.616443,2001,1126.8379,2042825.638779,0
11236,2025-04-04 19:16:00,1812.45,1813.32,1811.31,1811.31,487.0307,2025-04-04 19:16:59.999,882569.770578,1375,78.9961,143172.940455,0
11237,2025-04-04 19:17:00,1811.31,1812.43,1808.91,1808.92,167.8748,2025-04-04 19:17:59.999,303979.227679,1410,53.251,96420.568991,0
11238,2025-04-04 19:18:00,1808.92,1810.01,1806.91,1807.89,261.2063,2025-04-04 19:18:59.999,472323.719903,1661,136.4855,246792.338307,0
11239,2025-04-04 19:19:00,1807.89,1809.17,1807.81,1808.43,698.2583,2025-04-04 19:19:59.999,1262537.171775,1400,612.2873,1107058.901359,0
11240,2025-04-04 19:20:00,1808.43,1813.28,1808.43,1812.21,313.2809,2025-04-04 19:20:59.999,567547.716547,1758,244.4216,442769.792877,0
11241,2025-04-04 19:21:00,1812.22,1814.44,1812.22,1814.03,214.854,2025-04-04 19:21:59.999,389692.988662,1044,152.5967,276760.653098,0
11242,2025-04-04 19:22:00,1814.02,1815.38,1812.81,1815.37,156.4113,2025-04-04 19:22:59.999,283736.049964,1387,81.1203,147166.62291,0
11243,2025-04-04 19:23:00,1815.38,1815.78,1813.44,1813.44,220.4435,2025-04-04 19:23:59.999,400056.687026,1654,83.7014,151881.232115,0
11244,2025-04-04 19:24:00,1813.44,1815.32,1812.83,1814.82,430.4729,2025-04-04 19:24:59.999,780953.8734,1850,196.2965,356154.844974,0
11245,2025-04-04 19:25:00,1814.83,1815.49,1814.11,1814.11,161.077,2025-04-04 19:25:59.999,292326.728549,1242,87.0815,158036.203977,0
11246,2025-04-04 19:26:00,1814.1,1815.33,1811.17,1811.17,124.4073,2025-04-04 19:26:59.999,225570.583606,1169,47.5011,86162.006473,0
11247,2025-04-04 19:27:00,1811.14,1813.22,1810.27,1813.19,156.8514,2025-04-04 19:27:59.999,284097.495947,1075,99.3255,179922.145938,0
11248,2025-04-04 19:28:00,1813.18,1813.18,1811.68,1812.6,226.2239,2025-04-04 19:28:59.999,410009.751846,1339,38.0635,68988.323923,0
11249,2025-04-04 19:29:00,1812.6,1812.6,1810.79,1810.96,109.0423,2025-04-04 19:29:59.999,197515.023608,953,50.5101,91482.133825,0
11250,2025-04-04 19:30:00,1810.95,1812.19,1809.99,1811.74,140.1113,2025-04-04 19:30:59.999,253756.358077,1217,85.7188,155268.079299,0
11251,2025-04-04 19:31:00,1811.74,1813.31,1811.2,1813.16,177.4599,2025-04-04 19:31:59.999,321632.088349,1544,114.7338,207958.135148,0
11252,2025-04-04 19:32:00,1813.16,1813.49,1812.41,1813.21,162.2168,2025-04-04 19:32:59.999,294126.049107,1221,60.0328,108852.368168,0
11253,2025-04-04 19:33:00,1813.21,1814.7,1812.45,1813.43,390.7545,2025-04-04 19:33:59.999,708599.707098,1600,210.3653,381497.844888,0
11254,2025-04-04 19:34:00,1813.44,1814.88,1812.41,1814.87,202.4027,2025-04-04 19:34:59.999,367190.985478,1427,145.0147,263106.077689,0
11255,2025-04-04 19:35:00,1814.87,1815.06,1811.21,1811.21,200.2954,2025-04-04 19:35:59.999,363281.403926,1401,64.6969,117337.484438,0
11256,2025-04-04 19:36:00,1811.2,1812.43,1810.08,1810.09,287.8435,2025-04-04 19:36:59.999,521428.826373,1669,116.8623,211685.310151,0
11257,2025-04-04 19:37:00,1810.08,1811.11,1808.37,1811.1,356.538,2025-04-04 19:37:59.999,645204.454597,1778,106.7105,193066.217329,0
11258,2025-04-04 19:38:00,1811.09,1814.04,1810.48,1812.45,238.2279,2025-04-04 19:38:59.999,431805.090134,1592,148.4034,268968.204534,0
11259,2025-04-04 19:39:00,1812.45,1812.45,1810.67,1811.53,149.8697,2025-04-04 19:39:59.999,271516.345373,1278,67.1147,121569.440839,0
11260,2025-04-04 19:40:00,1811.54,1812.95,1811.2,1811.21,280.3005,2025-04-04 19:40:59.999,507883.594008,1937,115.3303,208955.477607,0
11261,2025-04-04 19:41:00,1811.21,1813.22,1810.96,1813.22,137.6709,2025-04-04 19:41:59.999,249418.958854,1267,61.7204,111816.064532,0
11262,2025-04-04 19:42:00,1813.22,1814.18,1812.91,1813.09,167.7343,2025-04-04 19:42:59.999,304201.172521,1570,71.8297,130261.347776,0
11263,2025-04-04 19:43:00,1813.09,1813.89,1811.41,1812.46,195.6327,2025-04-04 19:43:59.999,354612.637457,1430,61.6982,111826.221333,0
11264,2025-04-04 19:44:00,1812.46,1814.12,1811.51,1813.6,639.2588,2025-04-04 19:44:59.999,1158702.366736,1558,99.4124,180176.414511,0
11265,2025-04-04 19:45:00,1813.6,1814.76,1813.26,1814.67,642.2082,2025-04-04 19:45:59.999,1164983.104803,1561,114.7173,208091.548699,0
11266,2025-04-04 19:46:00,1814.67,1814.89,1811.76,1811.77,465.4441,2025-04-04 19:46:59.999,844346.465887,1376,121.4812,220413.718101,0
11267,2025-04-04 19:47:00,1811.76,1811.76,1810.72,1811.2,464.4608,2025-04-04 19:47:59.999,841175.727008,1001,339.4891,614828.476552,0
11268,2025-04-04 19:48:00,1811.2,1812.19,1810.72,1812.07,308.2246,2025-04-04 19:48:59.999,558244.777273,1245,173.8631,314882.036294,0
11269,2025-04-04 19:49:00,1812.07,1812.55,1811.28,1811.5,233.9854,2025-04-04 19:49:59.999,423923.091745,1322,80.0602,145053.074165,0
11270,2025-04-04 19:50:00,1811.49,1811.78,1809.57,1810.11,624.6239,2025-04-04 19:50:59.999,1130879.68584,1837,197.1555,356955.691129,0
11271,2025-04-04 19:51:00,1810.12,1810.93,1809.64,1810.23,164.7243,2025-04-04 19:51:59.999,298182.384224,674,91.6869,165966.233104,0
11272,2025-04-04 19:52:00,1810.24,1811.66,1810.09,1810.09,239.6864,2025-04-04 19:52:59.999,433957.416008,1088,54.2415,98211.074332,0
11273,2025-04-04 19:53:00,1810.09,1810.71,1810.01,1810.65,327.9084,2025-04-04 19:53:59.999,593605.822835,1033,150.295,272085.017969,0
11274,2025-04-04 19:54:00,1810.65,1812.99,1810.3,1812.68,451.2954,2025-04-04 19:54:59.999,817521.272036,1742,297.5762,539113.240556,0
11275,2025-04-04 19:55:00,1812.67,1812.67,1810.15,1811.03,161.8677,2025-04-04 19:55:59.999,293139.572234,1477,59.9499,108544.703265,0
11276,2025-04-04 19:56:00,1811.03,1811.88,1810.65,1810.82,276.2586,2025-04-04 19:56:59.999,500324.7787,966,116.9759,211837.645519,0
11277,2025-04-04 19:57:00,1810.82,1810.82,1809.91,1810.2,140.3006,2025-04-04 19:57:59.999,253981.23355,750,7.8481,14207.320166,0
11278,2025-04-04 19:58:00,1810.21,1812.05,1810.21,1811.34,138.6024,2025-04-04 19:58:59.999,251054.720948,1041,56.1339,101664.135532,0
11279,2025-04-04 19:59:00,1811.33,1811.5,1810.15,1810.21,199.7713,2025-04-04 19:59:59.999,361743.229456,1034,83.4592,151117.848075,0
11280,2025-04-04 20:00:00,1810.21,1813.6,1809.8,1811.7,943.1293,2025-04-04 20:00:59.999,1708781.965091,2775,471.8144,854817.012151,0
11281,2025-04-04 20:01:00,1811.71,1813.03,1810.35,1810.46,251.4259,2025-04-04 20:01:59.999,455344.59848,1221,43.2458,78344.532305,0
11282,2025-04-04 20:02:00,1810.46,1812.2,1810.46,1812.01,150.3861,2025-04-04 20:02:59.999,272462.58857,593,81.759,148117.651374,0
11283,2025-04-04 20:03:00,1812.01,1812.01,1810.01,1810.23,187.084,2025-04-04 20:03:59.999,338708.243567,763,103.5107,187376.587961,0
11284,2025-04-04 20:04:00,1810.22,1811.49,1810.08,1810.48,237.011,2025-04-04 20:04:59.999,429191.373971,1053,82.7311,149785.201308,0
11285,2025-04-04 20:05:00,1810.49,1813.32,1810.49,1812.97,194.1246,2025-04-04 20:05:59.999,351855.150143,787,104.7565,189829.781606,0
11286,2025-04-04 20:06:00,1812.96,1813.26,1811.27,1811.42,461.1874,2025-04-04 20:06:59.999,835592.1734,1024,116.239,210639.224227,0
11287,2025-04-04 20:07:00,1811.43,1812.7,1810.51,1810.51,322.8825,2025-04-04 20:07:59.999,584921.003327,1096,43.4363,78697.983392,0
11288,2025-04-04 20:08:00,1810.52,1811.2,1810.14,1811.11,82.6976,2025-04-04 20:08:59.999,149724.958547,561,57.4459,104008.000881,0
11289,2025-04-04 20:09:00,1811.11,1811.11,1810.31,1810.31,121.2638,2025-04-04 20:09:59.999,219584.661695,633,11.1659,20216.834407,0
11290,2025-04-04 20:10:00,1810.3,1810.65,1809.89,1810.57,140.7509,2025-04-04 20:10:59.999,254804.28554,662,66.2153,119869.544428,0
11291,2025-04-04 20:11:00,1810.56,1810.71,1810.11,1810.56,83.4018,2025-04-04 20:11:59.999,150985.704684,450,32.1131,58133.758467,0
11292,2025-04-04 20:12:00,1810.55,1811.2,1810.55,1810.63,152.9615,2025-04-04 20:12:59.999,276999.942184,567,38.1657,69108.15379,0
11293,2025-04-04 20:13:00,1810.63,1810.63,1808.86,1809.75,713.2111,2025-04-04 20:13:59.999,1290449.332726,1206,128.691,232827.43381,0
11294,2025-04-04 20:14:00,1809.75,1810.3,1809.41,1810.3,68.7054,2025-04-04 20:14:59.999,124344.309094,439,44.7192,80934.318277,0
11295,2025-04-04 20:15:00,1810.3,1811.3,1809.54,1811.3,173.4794,2025-04-04 20:15:59.999,314044.85809,771,98.2471,177857.041571,0
11296,2025-04-04 20:16:00,1811.3,1811.31,1809.45,1809.45,296.4955,2025-04-04 20:16:59.999,536643.001653,711,33.3509,60364.609245,0
11297,2025-04-04 20:17:00,1809.45,1809.46,1808.95,1809.29,130.1666,2025-04-04 20:17:59.999,235498.926689,515,44.7012,80871.932162,0
11298,2025-04-04 20:18:00,1809.29,1809.3,1807.66,1807.88,275.7449,2025-04-04 20:18:59.999,498721.136591,773,93.9947,169992.582531,0
11299,2025-04-04 20:19:00,1807.89,1808.54,1807.74,1808.45,317.2441,2025-04-04 20:19:59.999,573618.451329,1048,141.1126,255135.620302,0
11300,2025-04-04 20:20:00,1808.45,1808.52,1808.24,1808.51,454.8937,2025-04-04 20:20:59.999,822642.812058,597,60.2713,108995.226352,0
11301,2025-04-04 20:21:00,1808.52,1809.0,1808.19,1808.7,321.7123,2025-04-04 20:21:59.999,581859.973758,971,84.5247,152864.44067,0
11302,2025-04-04 20:22:00,1808.69,1809.17,1807.84,1807.84,199.8239,2025-04-04 20:22:59.999,361331.54155,947,19.1673,34664.270757,0
11303,2025-04-04 20:23:00,1807.84,1808.2,1807.52,1808.19,502.088,2025-04-04 20:23:59.999,907675.104436,1007,153.3216,277167.784267,0
11304,2025-04-04 20:24:00,1808.19,1808.83,1808.19,1808.49,230.3015,2025-04-04 20:24:59.999,416513.469103,756,110.4602,199762.3593,0
11305,2025-04-04 20:25:00,1808.49,1808.72,1807.78,1808.65,408.4674,2025-04-04 20:25:59.999,738536.029019,1022,29.3639,53094.83153,0
11306,2025-04-04 20:26:00,1808.64,1809.67,1808.05,1809.66,182.8836,2025-04-04 20:26:59.999,330810.525691,716,114.6194,207314.254117,0
11307,2025-04-04 20:27:00,1809.67,1809.69,1808.77,1809.69,211.2247,2025-04-04 20:27:59.999,382180.45105,673,50.3506,91089.147644,0
11308,2025-04-04 20:28:00,1809.68,1810.0,1809.68,1809.99,49.0491,2025-04-04 20:28:59.999,88773.573663,222,28.255,51136.943351,0
11309,2025-04-04 20:29:00,1809.98,1810.6,1809.75,1810.31,775.9666,2025-04-04 20:29:59.999,1404798.841498,848,554.2432,1003473.437156,0
11310,2025-04-04 20:30:00,1810.31,1811.04,1809.83,1811.04,632.9462,2025-04-04 20:30:59.999,1145991.429831,874,594.7858,1076908.913151,0
11311,2025-04-04 20:31:00,1811.07,1817.86,1811.07,1817.85,954.6415,2025-04-04 20:31:59.999,1732593.102901,2603,730.3448,1325396.928094,0
11312,2025-04-04 20:32:00,1817.85,1819.99,1817.43,1817.49,410.3983,2025-04-04 20:32:59.999,746368.726425,1945,187.9687,341815.012905,0
11313,2025-04-04 20:33:00,1817.49,1817.5,1815.97,1816.46,219.2314,2025-04-04 20:33:59.999,398311.234819,1378,99.8417,181383.318741,0
11314,2025-04-04 20:34:00,1816.46,1816.92,1815.75,1816.91,72.803,2025-04-04 20:34:59.999,132230.315138,660,29.8439,54211.16838,0
11315,2025-04-04 20:35:00,1816.91,1819.59,1816.91,1819.57,173.3662,2025-04-04 20:35:59.999,315305.131327,1235,102.4868,186370.036086,0
11316,2025-04-04 20:36:00,1819.57,1819.76,1817.76,1818.09,175.807,2025-04-04 20:36:59.999,319804.978447,641,20.7338,37717.387415,0
11317,2025-04-04 20:37:00,1818.09,1818.2,1817.27,1818.18,320.6755,2025-04-04 20:37:59.999,582868.49124,684,31.2055,56721.299662,0
11318,2025-04-04 20:38:00,1818.18,1819.25,1817.54,1818.15,288.387,2025-04-04 20:38:59.999,524341.858375,1248,94.805,172376.137903,0
11319,2025-04-04 20:39:00,1818.14,1818.98,1817.77,1818.55,98.6382,2025-04-04 20:39:59.999,179340.970237,876,67.8015,123267.445969,0
11320,2025-04-04 20:40:00,1818.54,1818.95,1818.02,1818.02,157.2726,2025-04-04 20:40:59.999,285982.930858,617,27.1268,49328.344904,0
11321,2025-04-04 20:41:00,1818.02,1818.02,1816.32,1817.23,288.225,2025-04-04 20:41:59.999,523685.575492,847,37.4878,68105.649682,0
11322,2025-04-04 20:42:00,1817.24,1817.64,1816.29,1817.02,105.3602,2025-04-04 20:42:59.999,191442.374782,820,28.7363,52210.880297,0
11323,2025-04-04 20:43:00,1817.02,1817.41,1816.56,1817.4,70.4006,2025-04-04 20:43:59.999,127917.047126,507,29.8338,54208.138987,0
11324,2025-04-04 20:44:00,1817.4,1819.25,1817.4,1818.98,252.7018,2025-04-04 20:44:59.999,459575.804198,1363,124.3394,226092.759215,0
11325,2025-04-04 20:45:00,1818.99,1820.0,1818.8,1819.82,151.1022,2025-04-04 20:45:59.999,274949.120206,951,74.4637,135480.879867,0
11326,2025-04-04 20:46:00,1819.82,1819.83,1818.34,1818.35,152.1994,2025-04-04 20:46:59.999,276890.422072,822,36.7316,66825.184702,0
11327,2025-04-04 20:47:00,1818.35,1820.0,1818.34,1819.93,122.2288,2025-04-04 20:47:59.999,222394.447283,1066,61.9265,112658.614128,0
11328,2025-04-04 20:48:00,1819.94,1820.25,1819.03,1819.03,117.0849,2025-04-04 20:48:59.999,213079.237594,630,63.2697,115149.070699,0
11329,2025-04-04 20:49:00,1819.03,1819.35,1818.43,1818.43,104.3148,2025-04-04 20:49:59.999,189758.513898,556,33.5688,61060.228455,0
11330,2025-04-04 20:50:00,1818.43,1818.9,1817.33,1818.06,86.8501,2025-04-04 20:50:59.999,157887.313589,819,52.155,94802.535492,0
11331,2025-04-04 20:51:00,1818.06,1818.6,1817.63,1818.16,84.9638,2025-04-04 20:51:59.999,154475.026283,602,49.4944,89981.998191,0
11332,2025-04-04 20:52:00,1818.15,1818.19,1817.34,1817.34,135.5667,2025-04-04 20:52:59.999,246434.965428,652,42.9277,78036.490679,0
11333,2025-04-04 20:53:00,1817.34,1820.48,1817.33,1820.47,189.0773,2025-04-04 20:53:59.999,343917.2937,806,174.8754,318079.08084,0
11334,2025-04-04 20:54:00,1820.47,1820.91,1820.46,1820.9,65.6767,2025-04-04 20:54:59.999,119571.435826,269,49.3719,89888.392211,0
11335,2025-04-04 20:55:00,1820.91,1822.99,1820.9,1822.64,390.1036,2025-04-04 20:55:59.999,710783.386213,1035,175.0095,318877.0319,0
11336,2025-04-04 20:56:00,1822.64,1822.65,1821.35,1821.36,144.4092,2025-04-04 20:56:59.999,263142.578475,542,23.6825,43153.870905,0
11337,2025-04-04 20:57:00,1821.36,1821.36,1820.71,1820.71,58.3546,2025-04-04 20:57:59.999,106271.181078,255,8.3131,15139.349418,0
11338,2025-04-04 20:58:00,1820.72,1820.72,1819.34,1819.34,274.9824,2025-04-04 20:58:59.999,500424.661792,623,70.6172,128507.131987,0
11339,2025-04-04 20:59:00,1819.35,1819.35,1818.5,1818.94,34.5382,2025-04-04 20:59:59.999,62818.472844,481,8.4332,15337.278579,0
11340,2025-04-04 21:00:00,1818.93,1818.94,1817.79,1818.18,539.5291,2025-04-04 21:00:59.999,981110.28705,1046,147.8546,268854.750664,0
11341,2025-04-04 21:01:00,1818.17,1818.65,1817.03,1817.54,558.2893,2025-04-04 21:01:59.999,1014845.406138,1051,42.2946,76876.889931,0
11342,2025-04-04 21:02:00,1817.53,1817.8,1817.21,1817.23,561.2609,2025-04-04 21:02:59.999,1020088.215952,863,24.7126,44915.714336,0
11343,2025-04-04 21:03:00,1817.24,1817.24,1815.8,1816.0,630.0138,2025-04-04 21:03:59.999,1144307.03124,1141,165.8047,301164.341778,0
11344,2025-04-04 21:04:00,1815.99,1817.24,1815.99,1816.91,299.5244,2025-04-04 21:04:59.999,544120.188817,798,137.3054,249369.255529,0
11345,2025-04-04 21:05:00,1816.92,1816.92,1816.55,1816.56,190.5799,2025-04-04 21:05:59.999,346249.867764,586,38.0866,69196.608573,0
11346,2025-04-04 21:06:00,1816.56,1816.91,1816.13,1816.74,285.0236,2025-04-04 21:06:59.999,517749.664978,688,36.681,66628.117586,0
11347,2025-04-04 21:07:00,1816.75,1820.6,1816.75,1820.58,260.7427,2025-04-04 21:07:59.999,474077.042225,1111,217.9019,396118.346286,0
11348,2025-04-04 21:08:00,1820.59,1820.97,1820.08,1820.66,202.3569,2025-04-04 21:08:59.999,368403.974184,1118,113.3423,206333.271419,0
11349,2025-04-04 21:09:00,1820.65,1821.3,1820.65,1821.29,52.5308,2025-04-04 21:09:59.999,95663.060803,509,29.9926,54618.839004,0
11350,2025-04-04 21:10:00,1821.3,1823.27,1821.29,1823.26,131.3587,2025-04-04 21:10:59.999,239430.435678,854,73.026,133083.036594,0
11351,2025-04-04 21:11:00,1823.27,1823.27,1822.4,1822.9,115.8077,2025-04-04 21:11:59.999,211100.591228,573,40.1287,73149.033567,0
11352,2025-04-04 21:12:00,1822.9,1823.11,1822.55,1822.56,100.3074,2025-04-04 21:12:59.999,182848.750748,494,35.122,64018.749132,0
11353,2025-04-04 21:13:00,1822.55,1822.71,1821.22,1821.59,201.544,2025-04-04 21:13:59.999,367191.300165,716,36.7373,66922.055149,0
11354,2025-04-04 21:14:00,1821.58,1821.67,1820.71,1820.72,106.2062,2025-04-04 21:14:59.999,193424.778678,602,42.1131,76694.311237,0
11355,2025-04-04 21:15:00,1820.72,1821.58,1820.47,1821.29,138.0726,2025-04-04 21:15:59.999,251441.083749,773,78.7142,143343.742257,0
11356,2025-04-04 21:16:00,1821.29,1821.29,1820.35,1820.36,291.4089,2025-04-04 21:16:59.999,530619.392424,613,13.1836,24005.384783,0
11357,2025-04-04 21:17:00,1820.36,1820.57,1819.34,1819.47,207.9954,2025-04-04 21:17:59.999,378537.368001,655,46.3688,84378.994702,0
11358,2025-04-04 21:18:00,1819.47,1820.0,1819.46,1819.61,50.9485,2025-04-04 21:18:59.999,92715.150671,285,22.3861,40738.008591,0
11359,2025-04-04 21:19:00,1819.6,1819.61,1818.33,1819.04,269.4006,2025-04-04 21:19:59.999,490031.496361,803,23.5658,42858.798345,0
11360,2025-04-04 21:20:00,1819.04,1819.04,1818.63,1818.63,99.5804,2025-04-04 21:20:59.999,181132.504178,241,25.1682,45779.380808,0
11361,2025-04-04 21:21:00,1818.64,1819.2,1818.64,1819.07,34.9089,2025-04-04 21:21:59.999,63497.943964,315,24.4347,44444.317374,0
11362,2025-04-04 21:22:00,1819.06,1819.07,1819.06,1819.06,26.5038,2025-04-04 21:22:59.999,48212.127008,65,12.458,22661.97406,0
11363,2025-04-04 21:23:00,1819.07,1819.22,1818.78,1818.78,314.2466,2025-04-04 21:23:59.999,571610.231897,388,38.7304,70454.189973,0
11364,2025-04-04 21:24:00,1818.78,1818.79,1817.52,1817.61,411.0517,2025-04-04 21:24:59.999,747226.534993,714,13.4745,24490.99233,0
11365,2025-04-04 21:25:00,1817.61,1818.5,1817.61,1818.35,288.3891,2025-04-04 21:25:59.999,524241.898461,379,214.232,389405.856481,0
11366,2025-04-04 21:26:00,1818.34,1818.47,1817.99,1817.99,453.6543,2025-04-04 21:26:59.999,824824.886338,660,132.154,240260.670166,0
11367,2025-04-04 21:27:00,1818.0,1819.71,1818.0,1818.85,1096.2072,2025-04-04 21:27:59.999,1993797.236823,1091,511.1416,929576.002725,0
11368,2025-04-04 21:28:00,1818.85,1819.48,1818.77,1819.31,653.2569,2025-04-04 21:28:59.999,1188395.796575,849,131.3695,238979.768711,0
11369,2025-04-04 21:29:00,1819.3,1819.3,1819.06,1819.06,109.7292,2025-04-04 21:29:59.999,199627.921865,176,7.0546,12833.571372,0
11370,2025-04-04 21:30:00,1819.06,1819.28,1818.54,1818.54,159.4788,2025-04-04 21:30:59.999,290091.980177,333,22.9349,41718.709688,0
11371,2025-04-04 21:31:00,1818.54,1818.54,1817.33,1817.6,176.0523,2025-04-04 21:31:59.999,320022.946664,688,25.8546,46990.440226,0
11372,2025-04-04 21:32:00,1817.59,1818.35,1817.59,1818.35,64.5259,2025-04-04 21:32:59.999,117286.024418,239,33.1723,60297.608711,0
11373,2025-04-04 21:33:00,1818.35,1818.35,1816.85,1816.85,149.2675,2025-04-04 21:33:59.999,271310.350451,703,4.8201,8762.944768,0
11374,2025-04-04 21:34:00,1816.84,1816.84,1816.68,1816.82,137.2863,2025-04-04 21:34:59.999,249417.92587,323,30.9021,56140.540895,0
11375,2025-04-04 21:35:00,1816.82,1816.82,1812.82,1814.61,468.2076,2025-04-04 21:35:59.999,849763.324488,1986,199.4294,361750.345728,0
11376,2025-04-04 21:36:00,1814.61,1814.61,1814.39,1814.57,46.6386,2025-04-04 21:36:59.999,84627.730396,175,10.2707,18635.650921,0
11377,2025-04-04 21:37:00,1814.58,1818.88,1814.58,1818.87,195.9302,2025-04-04 21:37:59.999,355945.914973,755,178.6052,324453.427953,0
11378,2025-04-04 21:38:00,1818.88,1823.19,1818.87,1821.82,711.2856,2025-04-04 21:38:59.999,1295537.079874,2052,464.7988,846408.552063,0
11379,2025-04-04 21:39:00,1821.82,1821.83,1820.38,1820.81,97.2181,2025-04-04 21:39:59.999,177009.326188,471,61.7765,112472.37835,0
11380,2025-04-04 21:40:00,1820.81,1821.53,1820.46,1821.36,77.6585,2025-04-04 21:40:59.999,141434.294807,495,13.3383,24289.937203,0
11381,2025-04-04 21:41:00,1821.35,1821.81,1821.35,1821.77,59.1266,2025-04-04 21:41:59.999,107695.688591,310,11.8229,21536.12098,0
11382,2025-04-04 21:42:00,1821.78,1823.16,1821.77,1823.12,114.6238,2025-04-04 21:42:59.999,208860.027693,408,70.9777,129340.03021,0
11383,2025-04-04 21:43:00,1823.13,1823.27,1823.12,1823.15,165.2262,2025-04-04 21:43:59.999,301231.694579,231,22.1843,40446.211016,0
11384,2025-04-04 21:44:00,1823.14,1823.14,1821.72,1822.98,115.376,2025-04-04 21:44:59.999,210279.485905,731,37.2094,67810.821496,0
11385,2025-04-04 21:45:00,1822.97,1826.06,1822.97,1825.54,375.1204,2025-04-04 21:45:59.999,684588.169108,1401,255.4056,466039.325905,0
11386,2025-04-04 21:46:00,1825.54,1825.87,1824.77,1825.7,138.09,2025-04-04 21:46:59.999,252055.952753,596,94.6844,172812.70638,0
11387,2025-04-04 21:47:00,1825.69,1827.99,1825.28,1826.47,684.6486,2025-04-04 21:47:59.999,1250696.803592,1491,395.7282,722919.589939,0
11388,2025-04-04 21:48:00,1826.46,1826.46,1825.37,1825.38,168.0069,2025-04-04 21:48:59.999,306788.231892,433,72.2444,131916.717181,0
11389,2025-04-04 21:49:00,1825.39,1825.39,1823.59,1823.6,168.3154,2025-04-04 21:49:59.999,307134.850619,701,9.3805,17121.732424,0
11390,2025-04-04 21:50:00,1823.59,1823.59,1822.56,1822.57,45.8835,2025-04-04 21:50:59.999,83656.565547,315,9.9516,18146.072774,0
11391,2025-04-04 21:51:00,1822.57,1822.57,1821.35,1821.35,53.0662,2025-04-04 21:51:59.999,96689.002898,328,17.194,31330.734316,0
11392,2025-04-04 21:52:00,1821.35,1822.73,1821.35,1821.42,111.805,2025-04-04 21:52:59.999,203734.361455,872,30.3663,55320.374756,0
11393,2025-04-04 21:53:00,1821.43,1821.46,1820.45,1821.25,98.1859,2025-04-04 21:53:59.999,178807.512376,612,42.6026,77582.571872,0
11394,2025-04-04 21:54:00,1821.25,1821.25,1819.99,1819.99,164.3584,2025-04-04 21:54:59.999,299227.391539,537,30.8898,56228.261308,0
11395,2025-04-04 21:55:00,1820.0,1821.14,1819.99,1820.55,49.1505,2025-04-04 21:55:59.999,89479.081195,384,25.753,46875.280043,0
11396,2025-04-04 21:56:00,1820.56,1821.14,1818.38,1818.38,373.0592,2025-04-04 21:56:59.999,678972.844579,931,83.0863,151248.719138,0
11397,2025-04-04 21:57:00,1818.37,1819.35,1818.29,1819.34,42.5813,2025-04-04 21:57:59.999,77441.997716,306,32.5361,59174.047156,0
11398,2025-04-04 21:58:00,1819.35,1819.35,1817.37,1818.33,176.1257,2025-04-04 21:58:59.999,320309.713288,748,44.6357,81158.616491,0
11399,2025-04-04 21:59:00,1818.34,1819.07,1817.61,1818.2,63.6927,2025-04-04 21:59:59.999,115819.41587,531,28.6268,52056.701203,0
11400,2025-04-04 22:00:00,1818.18,1819.48,1818.18,1818.64,219.8444,2025-04-04 22:00:59.999,399908.909704,625,107.0082,194654.419824,0
11401,2025-04-04 22:01:00,1818.65,1819.01,1818.25,1818.89,75.5473,2025-04-04 22:01:59.999,137391.882307,498,28.6212,52046.895374,0
11402,2025-04-04 22:02:00,1818.9,1820.26,1818.9,1819.47,243.8807,2025-04-04 22:02:59.999,443765.526511,998,142.3992,259087.463225,0
11403,2025-04-04 22:03:00,1819.48,1819.66,1818.49,1818.75,96.5417,2025-04-04 22:03:59.999,175636.958149,692,27.5528,50125.398749,0
11404,2025-04-04 22:04:00,1818.75,1819.06,1816.85,1816.95,101.0216,2025-04-04 22:04:59.999,183647.096975,765,25.1019,45634.010449,0
11405,2025-04-04 22:05:00,1816.94,1817.8,1816.94,1817.3,81.617,2025-04-04 22:05:59.999,148319.092314,499,27.7723,50468.93127,0
11406,2025-04-04 22:06:00,1817.3,1817.94,1816.33,1816.39,107.4401,2025-04-04 22:06:59.999,195226.885968,689,29.5128,53634.243098,0
11407,2025-04-04 22:07:00,1816.39,1817.15,1815.82,1817.04,76.2507,2025-04-04 22:07:59.999,138528.447384,530,23.6665,42990.965039,0
11408,2025-04-04 22:08:00,1817.03,1818.96,1817.03,1818.92,62.4156,2025-04-04 22:08:59.999,113486.765592,467,39.8887,72514.71935,0
11409,2025-04-04 22:09:00,1818.93,1820.26,1818.93,1820.25,64.8252,2025-04-04 22:09:59.999,117966.393589,371,31.9959,58213.650371,0
11410,2025-04-04 22:10:00,1820.25,1820.96,1820.25,1820.62,112.487,2025-04-04 22:10:59.999,204794.245792,415,74.9178,136385.071891,0
11411,2025-04-04 22:11:00,1820.62,1820.91,1820.2,1820.6,78.5306,2025-04-04 22:11:59.999,142963.338518,563,35.5267,64670.506409,0
11412,2025-04-04 22:12:00,1820.6,1820.92,1820.31,1820.31,48.4365,2025-04-04 22:12:59.999,88187.183949,411,7.779,14162.397508,0
11413,2025-04-04 22:13:00,1820.31,1820.31,1819.25,1819.25,54.4071,2025-04-04 22:13:59.999,99007.28823,329,5.137,9348.776182,0
11414,2025-04-04 22:14:00,1819.25,1820.36,1819.25,1820.36,28.5259,2025-04-04 22:14:59.999,51904.440637,375,23.7732,43255.019913,0
11415,2025-04-04 22:15:00,1820.35,1820.35,1819.3,1819.79,262.3394,2025-04-04 22:15:59.999,477445.082022,652,165.6909,301553.398259,0
11416,2025-04-04 22:16:00,1819.79,1820.34,1819.79,1820.33,47.3594,2025-04-04 22:16:59.999,86192.888183,248,28.9954,52767.805459,0
11417,2025-04-04 22:17:00,1820.33,1820.35,1820.33,1820.34,66.0461,2025-04-04 22:17:59.999,120226.24894,124,10.7198,19513.682761,0
11418,2025-04-04 22:18:00,1820.35,1821.0,1820.34,1820.99,59.213,2025-04-04 22:18:59.999,107817.198244,216,27.1653,49459.673971,0
11419,2025-04-04 22:19:00,1820.99,1822.37,1820.98,1822.27,124.4317,2025-04-04 22:19:59.999,226634.812131,398,86.3961,157349.771443,0
11420,2025-04-04 22:20:00,1822.27,1822.27,1822.06,1822.06,34.9126,2025-04-04 22:20:59.999,63613.651323,108,20.7569,37820.539703,0
11421,2025-04-04 22:21:00,1822.07,1826.43,1822.06,1825.83,362.3135,2025-04-04 22:21:59.999,661090.087516,1578,237.5467,433331.47541,0
11422,2025-04-04 22:22:00,1825.83,1825.98,1824.5,1824.5,182.1887,2025-04-04 22:22:59.999,332546.4707,603,58.4601,106702.344159,0
11423,2025-04-04 22:23:00,1824.51,1824.99,1824.37,1824.38,59.4353,2025-04-04 22:23:59.999,108459.148844,271,7.9378,14483.617041,0
11424,2025-04-04 22:24:00,1824.37,1824.37,1823.27,1823.54,90.6946,2025-04-04 22:24:59.999,165398.53029,352,42.6342,77738.1356,0
11425,2025-04-04 22:25:00,1823.54,1824.38,1823.54,1824.37,85.1552,2025-04-04 22:25:59.999,155338.266249,267,50.5395,92192.428269,0
11426,2025-04-04 22:26:00,1824.38,1824.55,1824.08,1824.29,192.117,2025-04-04 22:26:59.999,350492.93474,457,53.6375,97848.392381,0
11427,2025-04-04 22:27:00,1824.3,1825.0,1824.1,1824.1,143.3645,2025-04-04 22:27:59.999,261601.373642,430,60.1381,109736.888107,0
11428,2025-04-04 22:28:00,1824.1,1824.38,1823.72,1823.86,74.9465,2025-04-04 22:28:59.999,136697.729927,244,4.2808,7808.110745,0
11429,2025-04-04 22:29:00,1823.87,1824.7,1823.86,1824.31,34.1365,2025-04-04 22:29:59.999,62275.685012,326,20.1942,36837.980491,0
11430,2025-04-04 22:30:00,1824.31,1824.35,1822.41,1822.64,138.5113,2025-04-04 22:30:59.999,252550.702528,537,18.8527,34366.162913,0
11431,2025-04-04 22:31:00,1822.65,1822.66,1822.54,1822.54,47.9996,2025-04-04 22:31:59.999,87484.955104,172,19.6559,35824.677033,0
11432,2025-04-04 22:32:00,1822.54,1822.55,1821.59,1822.19,81.9197,2025-04-04 22:32:59.999,149272.206441,341,30.5661,55685.60074,0
11433,2025-04-04 22:33:00,1822.2,1822.52,1821.95,1822.32,78.2103,2025-04-04 22:33:59.999,142511.143493,297,62.7924,114413.968449,0
11434,2025-04-04 22:34:00,1822.32,1822.54,1821.59,1821.59,63.9934,2025-04-04 22:34:59.999,116603.253792,362,11.8444,21584.157259,0
11435,2025-04-04 22:35:00,1821.6,1822.22,1821.6,1822.21,22.0202,2025-04-04 22:35:59.999,40122.045762,226,6.2785,11438.971883,0
11436,2025-04-04 22:36:00,1822.22,1822.22,1821.58,1821.77,82.8598,2025-04-04 22:36:59.999,150961.590747,369,18.7887,34226.058772,0
11437,2025-04-04 22:37:00,1821.76,1821.77,1821.5,1821.5,38.9526,2025-04-04 22:37:59.999,70956.127697,160,8.31,15137.050742,0
11438,2025-04-04 22:38:00,1821.51,1821.51,1819.7,1820.02,164.4788,2025-04-04 22:38:59.999,299454.829832,685,33.3912,60766.405846,0
11439,2025-04-04 22:39:00,1820.03,1820.34,1820.01,1820.17,57.2297,2025-04-04 22:39:59.999,104166.995339,242,33.9369,61770.194135,0
11440,2025-04-04 22:40:00,1820.16,1820.17,1818.4,1819.12,281.0721,2025-04-04 22:40:59.999,511238.130085,801,92.0158,167352.677645,0
11441,2025-04-04 22:41:00,1819.12,1819.53,1819.11,1819.53,26.8909,2025-04-04 22:41:59.999,48924.012038,130,17.8684,32507.556028,0
11442,2025-04-04 22:42:00,1819.53,1819.91,1819.52,1819.9,69.3444,2025-04-04 22:42:59.999,126175.996709,157,16.7578,30491.780959,0
11443,2025-04-04 22:43:00,1819.91,1820.99,1819.9,1820.83,46.5671,2025-04-04 22:43:59.999,84774.278263,307,22.5412,41028.100243,0
11444,2025-04-04 22:44:00,1820.83,1821.82,1820.71,1821.47,219.9339,2025-04-04 22:44:59.999,400600.116486,513,33.0884,60265.726714,0
11445,2025-04-04 22:45:00,1821.46,1821.47,1820.27,1820.84,61.2745,2025-04-04 22:45:59.999,111572.583341,396,8.4065,15303.079823,0
11446,2025-04-04 22:46:00,1820.84,1820.84,1819.35,1819.77,136.6322,2025-04-04 22:46:59.999,248698.381995,379,15.7882,28728.57097,0
11447,2025-04-04 22:47:00,1819.77,1820.0,1819.77,1819.94,25.5151,2025-04-04 22:47:59.999,46432.291091,227,13.4173,24416.746825,0
11448,2025-04-04 22:48:00,1819.93,1820.68,1819.83,1820.36,68.3119,2025-04-04 22:48:59.999,124369.391783,346,8.0752,14698.710584,0
11449,2025-04-04 22:49:00,1820.35,1820.6,1819.71,1819.87,58.2095,2025-04-04 22:49:59.999,105946.570764,511,25.5527,46503.263218,0
11450,2025-04-04 22:50:00,1819.88,1820.25,1819.88,1820.25,78.8595,2025-04-04 22:50:59.999,143527.500766,331,27.3798,49832.388295,0
11451,2025-04-04 22:51:00,1820.25,1820.25,1820.23,1820.23,30.6268,2025-04-04 22:51:59.999,55747.945833,132,4.164,7579.5125,0
11452,2025-04-04 22:52:00,1820.23,1820.23,1819.24,1820.0,46.0828,2025-04-04 22:52:59.999,83860.157211,370,16.8468,30651.458451,0
11453,2025-04-04 22:53:00,1819.99,1820.05,1819.29,1820.04,59.6343,2025-04-04 22:53:59.999,108523.637404,309,23.9368,43555.254875,0
11454,2025-04-04 22:54:00,1820.04,1820.81,1820.04,1820.8,43.3817,2025-04-04 22:54:59.999,78964.777226,231,24.0939,43856.776285,0
11455,2025-04-04 22:55:00,1820.81,1820.94,1820.64,1820.93,101.7122,2025-04-04 22:55:59.999,185193.853777,236,23.8746,43470.012014,0
11456,2025-04-04 22:56:00,1820.94,1820.94,1819.48,1819.68,107.2725,2025-04-04 22:56:59.999,195273.679916,596,19.9011,36216.76879,0
11457,2025-04-04 22:57:00,1819.68,1819.69,1819.33,1819.33,24.0293,2025-04-04 22:57:59.999,43722.491402,169,5.5149,10035.264423,0
11458,2025-04-04 22:58:00,1819.34,1820.25,1819.33,1819.41,199.8444,2025-04-04 22:58:59.999,363648.780438,497,62.4006,113536.343284,0
11459,2025-04-04 22:59:00,1819.42,1820.0,1819.24,1819.24,22.0476,2025-04-04 22:59:59.999,40116.099464,300,11.183,20348.155887,0
11460,2025-04-04 23:00:00,1819.24,1820.15,1819.24,1819.53,55.1114,2025-04-04 23:00:59.999,100288.193249,361,27.5265,50083.534175,0
11461,2025-04-04 23:01:00,1819.53,1819.99,1818.39,1818.4,84.3163,2025-04-04 23:01:59.999,153395.247224,647,17.8331,32449.124032,0
11462,2025-04-04 23:02:00,1818.4,1818.62,1817.63,1817.64,125.9492,2025-04-04 23:02:59.999,228999.087753,472,31.3965,57086.433743,0
11463,2025-04-04 23:03:00,1817.64,1817.64,1817.07,1817.2,92.768,2025-04-04 23:03:59.999,168581.998684,338,60.2823,109544.303892,0
11464,2025-04-04 23:04:00,1817.19,1817.2,1816.8,1816.96,96.0621,2025-04-04 23:04:59.999,174541.792366,317,7.5375,13694.923943,0
11465,2025-04-04 23:05:00,1816.96,1817.07,1815.61,1815.62,164.771,2025-04-04 23:05:59.999,299319.425419,460,59.4839,108070.483819,0
11466,2025-04-04 23:06:00,1815.61,1816.53,1815.11,1815.64,326.2675,2025-04-04 23:06:59.999,592439.141206,725,76.2931,138531.191856,0
11467,2025-04-04 23:07:00,1815.64,1815.64,1815.31,1815.31,80.7827,2025-04-04 23:07:59.999,146661.22607,357,31.4006,57006.029428,0
11468,2025-04-04 23:08:00,1815.31,1815.54,1815.22,1815.22,173.8313,2025-04-04 23:08:59.999,315569.76957,392,48.5422,88120.105593,0
11469,2025-04-04 23:09:00,1815.23,1815.27,1814.5,1814.55,117.3864,2025-04-04 23:09:59.999,213046.733268,473,31.1714,56567.721697,0
11470,2025-04-04 23:10:00,1814.55,1814.75,1813.48,1813.87,147.2203,2025-04-04 23:10:59.999,267059.430702,535,28.3081,51349.111153,0
11471,2025-04-04 23:11:00,1813.87,1814.58,1813.86,1814.58,107.2345,2025-04-04 23:11:59.999,194547.811762,280,100.6506,182602.831273,0
11472,2025-04-04 23:12:00,1814.58,1814.58,1813.68,1813.68,215.548,2025-04-04 23:12:59.999,391036.744171,313,12.0516,21864.152553,0
11473,2025-04-04 23:13:00,1813.68,1814.29,1812.76,1812.86,77.0712,2025-04-04 23:13:59.999,139768.232952,483,28.4543,51597.470119,0
11474,2025-04-04 23:14:00,1812.86,1814.0,1812.86,1813.44,57.6205,2025-04-04 23:14:59.999,104493.345704,391,22.9491,41612.571506,0
11475,2025-04-04 23:15:00,1813.43,1814.0,1813.42,1813.42,88.0372,2025-04-04 23:15:59.999,159680.274714,318,16.2295,29437.012377,0
11476,2025-04-04 23:16:00,1813.42,1813.42,1812.05,1812.92,93.6312,2025-04-04 23:16:59.999,169720.249009,549,20.2944,36786.952565,0
11477,2025-04-04 23:17:00,1812.91,1814.0,1812.91,1814.0,81.3899,2025-04-04 23:17:59.999,147572.487877,269,47.1793,85549.291694,0
11478,2025-04-04 23:18:00,1814.0,1814.55,1813.89,1814.42,83.46,2025-04-04 23:18:59.999,151408.196449,316,38.1188,69155.172169,0
11479,2025-04-04 23:19:00,1814.42,1814.69,1814.42,1814.68,42.5901,2025-04-04 23:19:59.999,77278.686021,180,9.8463,17866.605767,0
11480,2025-04-04 23:20:00,1814.69,1814.69,1810.77,1811.03,266.0034,2025-04-04 23:20:59.999,482281.104303,751,33.2598,60253.71682,0
11481,2025-04-04 23:21:00,1811.04,1811.23,1810.0,1810.8,112.9495,2025-04-04 23:21:59.999,204527.584113,534,39.3693,71282.490299,0
11482,2025-04-04 23:22:00,1810.79,1811.71,1810.79,1811.66,46.4482,2025-04-04 23:22:59.999,84136.241486,389,21.8719,39614.588786,0
11483,2025-04-04 23:23:00,1811.65,1811.65,1810.91,1811.59,83.0694,2025-04-04 23:23:59.999,150473.011709,357,23.9687,43410.045537,0
11484,2025-04-04 23:24:00,1811.59,1811.6,1810.51,1810.85,55.549,2025-04-04 23:24:59.999,100604.378976,304,10.201,18470.414271,0
11485,2025-04-04 23:25:00,1810.86,1811.31,1810.84,1810.84,62.0362,2025-04-04 23:25:59.999,112348.713048,340,13.6057,24640.490794,0
11486,2025-04-04 23:26:00,1810.84,1811.24,1810.61,1810.61,80.3713,2025-04-04 23:26:59.999,145555.118927,297,9.6908,17548.766953,0
11487,2025-04-04 23:27:00,1810.6,1811.84,1810.6,1811.83,51.2372,2025-04-04 23:27:59.999,92801.588559,421,26.4405,47884.372598,0
11488,2025-04-04 23:28:00,1811.83,1811.84,1809.56,1810.23,146.5196,2025-04-04 23:28:59.999,265264.681689,623,36.3679,65830.630378,0
11489,2025-04-04 23:29:00,1810.22,1810.7,1809.92,1810.21,73.0466,2025-04-04 23:29:59.999,132233.98611,413,14.6672,26550.86721,0
11490,2025-04-04 23:30:00,1810.21,1810.86,1810.0,1810.86,164.6859,2025-04-04 23:30:59.999,298161.009552,406,71.4751,129397.007957,0
11491,2025-04-04 23:31:00,1810.86,1811.05,1810.21,1810.87,60.5538,2025-04-04 23:31:59.999,109649.176112,445,19.1115,34604.874306,0
11492,2025-04-04 23:32:00,1810.87,1810.87,1810.2,1810.23,70.9849,2025-04-04 23:32:59.999,128517.95076,463,17.1845,31108.784363,0
11493,2025-04-04 23:33:00,1810.23,1812.22,1810.23,1812.22,93.8528,2025-04-04 23:33:59.999,169944.304633,488,83.0138,150317.099459,0
11494,2025-04-04 23:34:00,1812.22,1813.12,1812.1,1812.85,93.0913,2025-04-04 23:34:59.999,168721.271096,288,57.6927,104564.043913,0
11495,2025-04-04 23:35:00,1812.85,1813.22,1812.21,1812.21,119.1822,2025-04-04 23:35:59.999,216060.734583,352,16.2617,29478.078007,0
11496,2025-04-04 23:36:00,1812.22,1812.86,1812.06,1812.22,45.1101,2025-04-04 23:36:59.999,81755.159701,302,17.2223,31211.407142,0
11497,2025-04-04 23:37:00,1812.21,1812.81,1811.86,1812.21,56.3429,2025-04-04 23:37:59.999,102105.660777,434,19.7185,35734.515981,0
11498,2025-04-04 23:38:00,1812.21,1812.71,1812.21,1812.23,102.2471,2025-04-04 23:38:59.999,185309.689742,350,51.8351,93940.233067,0
11499,2025-04-04 23:39:00,1812.23,1812.46,1812.22,1812.26,15.3723,2025-04-04 23:39:59.999,27859.145687,179,6.6878,12119.953423,0
11500,2025-04-04 23:40:00,1812.26,1813.01,1811.58,1813.01,69.8101,2025-04-04 23:40:59.999,126512.861896,520,28.2723,51235.434927,0
11501,2025-04-04 23:41:00,1813.01,1813.02,1811.63,1811.79,114.9347,2025-04-04 23:41:59.999,208283.861955,445,40.3658,73143.517574,0
11502,2025-04-04 23:42:00,1811.78,1812.16,1811.7,1812.16,31.8354,2025-04-04 23:42:59.999,57683.102004,197,24.5573,44494.327375,0
11503,2025-04-04 23:43:00,1812.15,1812.32,1811.69,1811.99,109.5607,2025-04-04 23:43:59.999,198536.987208,406,34.1674,61910.066325,0
11504,2025-04-04 23:44:00,1812.0,1812.59,1811.99,1812.58,28.4915,2025-04-04 23:44:59.999,51638.283596,181,23.7154,42981.24197,0
11505,2025-04-04 23:45:00,1812.58,1813.22,1812.58,1813.21,50.6873,2025-04-04 23:45:59.999,91891.588558,209,47.5817,86261.776127,0
11506,2025-04-04 23:46:00,1813.22,1813.8,1813.21,1813.8,149.176,2025-04-04 23:46:59.999,270548.447467,494,66.1397,119942.842376,0
11507,2025-04-04 23:47:00,1813.79,1814.14,1813.79,1814.14,114.0407,2025-04-04 23:47:59.999,206853.434076,263,48.7148,88365.820815,0
11508,2025-04-04 23:48:00,1814.14,1814.52,1813.96,1814.52,271.5368,2025-04-04 23:48:59.999,492643.582483,610,241.6141,438356.656841,0
11509,2025-04-04 23:49:00,1814.52,1814.98,1814.31,1814.32,60.8567,2025-04-04 23:49:59.999,110437.180359,291,19.6198,35605.32125,0
11510,2025-04-04 23:50:00,1814.32,1814.57,1814.31,1814.56,11.309,2025-04-04 23:50:59.999,20519.507622,142,8.6412,15678.650774,0
11511,2025-04-04 23:51:00,1814.56,1815.03,1814.56,1815.02,25.6201,2025-04-04 23:51:59.999,46497.789845,184,15.8477,28761.607927,0
11512,2025-04-04 23:52:00,1815.03,1815.65,1815.02,1815.65,130.4023,2025-04-04 23:52:59.999,236698.287999,298,75.3925,136851.107159,0
11513,2025-04-04 23:53:00,1815.65,1815.65,1815.48,1815.49,117.5232,2025-04-04 23:53:59.999,213376.92263,203,10.7439,19505.633955,0
11514,2025-04-04 23:54:00,1815.48,1815.51,1815.03,1815.51,115.2365,2025-04-04 23:54:59.999,209202.604019,327,20.023,36347.766442,0
11515,2025-04-04 23:55:00,1815.51,1816.33,1815.5,1815.66,118.5156,2025-04-04 23:55:59.999,215223.157699,424,80.6716,146493.135943,0
11516,2025-04-04 23:56:00,1815.67,1816.09,1815.66,1816.08,19.6933,2025-04-04 23:56:59.999,35757.499643,137,17.5447,31855.784063,0
11517,2025-04-04 23:57:00,1816.09,1816.34,1816.08,1816.33,5.7747,2025-04-04 23:57:59.999,10488.145082,148,3.9691,7208.733909,0
11518,2025-04-04 23:58:00,1816.34,1816.34,1815.91,1816.33,66.8068,2025-04-04 23:58:59.999,121341.046359,283,7.586,13777.694033,0
11519,2025-04-04 23:59:00,1816.34,1817.19,1816.33,1816.87,114.9018,2025-04-04 23:59:59.999,208757.738248,352,93.1268,169190.047446,0
11520,2025-04-05 00:00:00,1816.88,1817.2,1815.2,1815.2,84.9722,2025-04-05 00:00:59.999,154335.39915,571,23.8524,43331.58022,0
11521,2025-04-05 00:01:00,1815.16,1815.41,1814.46,1815.02,272.5605,2025-04-05 00:01:59.999,494668.58458,723,135.3537,245644.213521,0
11522,2025-04-05 00:02:00,1814.99,1815.85,1814.99,1815.71,40.686,2025-04-05 00:02:59.999,73869.234921,301,28.3679,51502.222752,0
11523,2025-04-05 00:03:00,1815.7,1816.7,1815.7,1816.49,56.8281,2025-04-05 00:03:59.999,103223.623542,412,20.2099,36703.421889,0
11524,2025-04-05 00:04:00,1816.49,1816.49,1814.13,1814.38,118.3392,2025-04-05 00:04:59.999,214823.100571,663,26.0755,47314.988767,0
11525,2025-04-05 00:05:00,1814.38,1814.66,1814.22,1814.23,79.855,2025-04-05 00:05:59.999,144890.014356,465,35.198,63863.648935,0
11526,2025-04-05 00:06:00,1814.22,1814.46,1814.22,1814.24,72.9503,2025-04-05 00:06:59.999,132356.661415,373,43.6976,79280.149882,0
11527,2025-04-05 00:07:00,1814.24,1815.33,1814.23,1815.22,56.6777,2025-04-05 00:07:59.999,102868.821934,557,29.0465,52711.682178,0
11528,2025-04-05 00:08:00,1815.22,1815.22,1814.83,1814.84,19.003,2025-04-05 00:08:59.999,34489.036111,163,6.0243,10933.371792,0
11529,2025-04-05 00:09:00,1814.83,1814.84,1812.95,1812.95,254.5565,2025-04-05 00:09:59.999,461743.220129,656,18.1183,32857.36695,0
11530,2025-04-05 00:10:00,1812.95,1813.95,1812.55,1813.94,125.6808,2025-04-05 00:10:59.999,227878.030711,887,62.4779,113277.341899,0
11531,2025-04-05 00:11:00,1813.94,1815.2,1813.94,1814.96,83.249,2025-04-05 00:11:59.999,151074.627365,636,41.1969,74756.78694,0
11532,2025-04-05 00:12:00,1814.98,1814.99,1814.49,1814.8,158.9231,2025-04-05 00:12:59.999,288422.937287,434,10.656,19337.85494,0
11533,2025-04-05 00:13:00,1814.8,1814.98,1814.41,1814.98,58.7593,2025-04-05 00:13:59.999,106618.133666,319,14.356,26049.118248,0
11534,2025-04-05 00:14:00,1814.98,1814.99,1814.75,1814.75,35.413,2025-04-05 00:14:59.999,64267.904452,158,7.6407,13866.227288,0
11535,2025-04-05 00:15:00,1814.76,1816.59,1814.76,1815.87,104.6787,2025-04-05 00:15:59.999,190067.095608,695,62.3812,113255.040812,0
11536,2025-04-05 00:16:00,1815.87,1817.12,1815.86,1816.9,71.3346,2025-04-05 00:16:59.999,129590.578487,560,54.9671,99853.349786,0
11537,2025-04-05 00:17:00,1816.89,1817.05,1816.89,1816.9,25.4365,2025-04-05 00:17:59.999,46217.377252,141,7.4605,13555.040534,0
11538,2025-04-05 00:18:00,1816.9,1817.12,1816.89,1817.11,23.093,2025-04-05 00:18:59.999,41957.828094,144,7.8662,14292.340692,0
11539,2025-04-05 00:19:00,1817.12,1819.25,1817.11,1819.07,130.2713,2025-04-05 00:19:59.999,236864.546206,867,110.1655,200297.937785,0
11540,2025-04-05 00:20:00,1819.06,1819.73,1819.06,1819.14,100.4514,2025-04-05 00:20:59.999,182761.24682,573,59.1563,107621.343441,0
11541,2025-04-05 00:21:00,1819.14,1819.35,1818.88,1818.88,170.1186,2025-04-05 00:21:59.999,309469.840583,452,39.6219,72078.357838,0
11542,2025-04-05 00:22:00,1818.88,1818.98,1818.24,1818.97,62.4224,2025-04-05 00:22:59.999,113518.212786,466,20.7773,37785.734713,0
11543,2025-04-05 00:23:00,1818.97,1818.98,1818.57,1818.72,70.6566,2025-04-05 00:23:59.999,128516.341276,435,13.7411,24992.040961,0
11544,2025-04-05 00:24:00,1818.72,1818.9,1818.16,1818.17,55.3402,2025-04-05 00:24:59.999,100648.104428,452,17.6994,32189.36182,0
11545,2025-04-05 00:25:00,1818.17,1818.33,1817.68,1818.01,159.7645,2025-04-05 00:25:59.999,290434.443765,477,121.7777,221369.500735,0
11546,2025-04-05 00:26:00,1818.0,1818.01,1816.91,1817.0,52.9503,2025-04-05 00:26:59.999,96228.78168,305,7.4572,13549.888791,0
11547,2025-04-05 00:27:00,1816.99,1817.19,1816.99,1817.19,30.0695,2025-04-05 00:27:59.999,54637.312075,158,15.1132,27461.282356,0
11548,2025-04-05 00:28:00,1817.19,1817.56,1817.18,1817.18,20.2398,2025-04-05 00:28:59.999,36782.392241,227,10.1511,18447.974673,0
11549,2025-04-05 00:29:00,1817.18,1817.7,1817.18,1817.7,27.1646,2025-04-05 00:29:59.999,49372.593002,224,10.7276,19496.526246,0
11550,2025-04-05 00:30:00,1817.7,1818.15,1817.51,1817.75,100.1472,2025-04-05 00:30:59.999,182044.362233,450,11.2679,20481.374526,0
11551,2025-04-05 00:31:00,1817.75,1817.75,1816.72,1817.6,66.646,2025-04-05 00:31:59.999,121117.452384,513,24.0207,43645.948936,0
11552,2025-04-05 00:32:00,1817.61,1817.61,1816.36,1816.37,66.5313,2025-04-05 00:32:59.999,120885.257016,361,3.464,6294.986974,0
11553,2025-04-05 00:33:00,1816.36,1817.04,1816.36,1817.02,42.173,2025-04-05 00:33:59.999,76624.890866,285,14.5442,26422.673844,0
11554,2025-04-05 00:34:00,1817.02,1817.03,1816.72,1816.72,57.8175,2025-04-05 00:34:59.999,105050.634071,204,1.4272,2593.164839,0
11555,2025-04-05 00:35:00,1816.73,1816.99,1816.72,1816.82,42.4638,2025-04-05 00:35:59.999,77147.256959,232,29.2992,53229.214562,0
11556,2025-04-05 00:36:00,1816.82,1817.64,1816.82,1817.64,28.7706,2025-04-05 00:36:59.999,52283.937172,290,24.4822,44491.158775,0
11557,2025-04-05 00:37:00,1817.63,1817.64,1817.28,1817.29,85.6626,2025-04-05 00:37:59.999,155694.725603,235,10.9386,19881.073718,0
11558,2025-04-05 00:38:00,1817.28,1817.29,1816.23,1816.64,173.8594,2025-04-05 00:38:59.999,315822.318714,533,74.568,135442.331667,0
11559,2025-04-05 00:39:00,1816.65,1816.65,1816.23,1816.39,91.7175,2025-04-05 00:39:59.999,166593.623719,343,8.5564,15540.75471,0
11560,2025-04-05 00:40:00,1816.39,1816.39,1813.63,1814.25,317.9568,2025-04-05 00:40:59.999,576947.053752,1050,140.0421,254086.682831,0
11561,2025-04-05 00:41:00,1814.26,1814.6,1813.6,1813.6,203.4961,2025-04-05 00:41:59.999,369150.663546,521,39.8082,72218.954127,0
11562,2025-04-05 00:42:00,1813.61,1814.06,1813.61,1814.03,67.6705,2025-04-05 00:42:59.999,122749.17462,262,37.3119,67678.348266,0
11563,2025-04-05 00:43:00,1814.03,1814.75,1814.02,1814.75,104.1454,2025-04-05 00:43:59.999,188953.222435,280,43.6726,79235.547846,0
11564,2025-04-05 00:44:00,1814.75,1815.23,1814.74,1814.87,54.8721,2025-04-05 00:44:59.999,99597.601979,241,11.2957,20500.182506,0
11565,2025-04-05 00:45:00,1814.87,1816.84,1814.63,1816.66,98.749,2025-04-05 00:45:59.999,179273.766923,618,45.6899,82956.239323,0
11566,2025-04-05 00:46:00,1816.66,1817.56,1816.66,1817.56,55.4389,2025-04-05 00:46:59.999,100743.097963,349,52.7276,95816.347653,0
11567,2025-04-05 00:47:00,1817.56,1817.68,1817.18,1817.68,37.2907,2025-04-05 00:47:59.999,67768.893334,246,14.4238,26214.588552,0
11568,2025-04-05 00:48:00,1817.68,1818.25,1817.68,1818.17,39.3482,2025-04-05 00:48:59.999,71529.502429,333,30.7421,55884.124567,0
11569,2025-04-05 00:49:00,1818.16,1818.5,1818.16,1818.49,30.1227,2025-04-05 00:49:59.999,54773.311094,124,20.0718,36497.409997,0
11570,2025-04-05 00:50:00,1818.5,1819.96,1818.5,1819.07,468.275,2025-04-05 00:50:59.999,851972.698498,796,303.8864,552843.185822,0
11571,2025-04-05 00:51:00,1819.08,1819.68,1819.03,1819.68,110.8112,2025-04-05 00:51:59.999,201617.91934,291,44.3368,80660.493507,0
11572,2025-04-05 00:52:00,1819.67,1822.1,1819.67,1821.08,523.871,2025-04-05 00:52:59.999,954025.40582,1389,299.0441,544517.354193,0
11573,2025-04-05 00:53:00,1821.07,1822.63,1821.07,1822.26,231.2537,2025-04-05 00:53:59.999,421305.827922,835,188.6812,343732.871846,0
11574,2025-04-05 00:54:00,1822.26,1823.22,1821.05,1821.71,410.7684,2025-04-05 00:54:59.999,748513.291025,1129,197.2198,359424.850446,0
11575,2025-04-05 00:55:00,1821.72,1823.0,1821.35,1822.99,96.7307,2025-04-05 00:55:59.999,176258.886383,541,62.8901,114614.007183,0
11576,2025-04-05 00:56:00,1823.0,1824.88,1823.0,1824.57,397.7581,2025-04-05 00:56:59.999,725545.714709,1128,351.693,641527.053775,0
11577,2025-04-05 00:57:00,1824.57,1825.0,1823.87,1824.05,217.3802,2025-04-05 00:57:59.999,396615.791141,733,114.4884,208888.556018,0
11578,2025-04-05 00:58:00,1824.05,1824.18,1822.83,1822.84,88.2981,2025-04-05 00:58:59.999,161023.164727,333,18.6133,33938.168992,0
11579,2025-04-05 00:59:00,1822.84,1822.86,1822.69,1822.85,53.069,2025-04-05 00:59:59.999,96735.20103,240,38.1616,69561.948651,0
11580,2025-04-05 01:00:00,1822.86,1824.37,1822.86,1823.81,232.9363,2025-04-05 01:00:59.999,424796.440449,808,140.0581,255429.587395,0
11581,2025-04-05 01:01:00,1823.8,1823.8,1822.22,1822.27,105.525,2025-04-05 01:01:59.999,192338.892918,584,43.1185,78586.903774,0
11582,2025-04-05 01:02:00,1822.26,1822.26,1821.02,1821.25,77.7789,2025-04-05 01:02:59.999,141698.306196,322,12.1392,22110.453469,0
11583,2025-04-05 01:03:00,1821.25,1822.11,1820.73,1822.11,52.9652,2025-04-05 01:03:59.999,96462.560371,648,27.6837,50418.333769,0
11584,2025-04-05 01:04:00,1822.11,1822.64,1821.75,1821.75,170.3407,2025-04-05 01:04:59.999,310405.172482,492,70.5692,128600.283791,0
11585,2025-04-05 01:05:00,1821.75,1822.76,1821.44,1822.75,134.7866,2025-04-05 01:05:59.999,245565.849355,430,58.3313,106287.109814,0
11586,2025-04-05 01:06:00,1822.75,1824.66,1822.26,1824.65,309.7111,2025-04-05 01:06:59.999,564594.598727,1002,195.7554,356853.479157,0
11587,2025-04-05 01:07:00,1824.65,1824.65,1822.81,1822.81,88.6843,2025-04-05 01:07:59.999,161723.247581,465,33.212,60559.713452,0
11588,2025-04-05 01:08:00,1822.81,1822.81,1822.33,1822.36,66.9656,2025-04-05 01:08:59.999,122047.041617,391,25.296,46102.083169,0
11589,2025-04-05 01:09:00,1822.36,1822.36,1820.78,1820.79,165.5828,2025-04-05 01:09:59.999,301582.653901,459,20.0008,36423.109426,0
11590,2025-04-05 01:10:00,1820.79,1821.19,1820.07,1820.16,153.4315,2025-04-05 01:10:59.999,279315.450953,664,43.4214,79050.090669,0
11591,2025-04-05 01:11:00,1820.16,1820.84,1820.16,1820.84,48.9022,2025-04-05 01:11:59.999,89024.09169,545,36.2802,66046.72593,0
11592,2025-04-05 01:12:00,1820.84,1823.4,1820.84,1823.39,299.1702,2025-04-05 01:12:59.999,545208.887412,1027,205.0142,373651.940895,0
11593,2025-04-05 01:13:00,1823.4,1823.4,1822.36,1822.37,54.8925,2025-04-05 01:13:59.999,100053.267208,397,35.1182,64006.235952,0
11594,2025-04-05 01:14:00,1822.36,1822.36,1820.47,1820.48,154.1586,2025-04-05 01:14:59.999,280751.157667,654,61.057,111189.102284,0
11595,2025-04-05 01:15:00,1820.47,1823.98,1820.47,1823.98,86.5942,2025-04-05 01:15:59.999,157781.699425,815,57.2105,104228.856049,0
11596,2025-04-05 01:16:00,1823.98,1824.32,1822.68,1822.87,229.685,2025-04-05 01:16:59.999,418920.736834,594,143.8589,262391.814853,0
11597,2025-04-05 01:17:00,1822.87,1824.12,1822.87,1823.46,60.2882,2025-04-05 01:17:59.999,109949.823392,488,36.9234,67334.992893,0
11598,2025-04-05 01:18:00,1823.46,1823.8,1822.92,1823.78,86.0277,2025-04-05 01:18:59.999,156857.981061,486,44.3662,80896.395125,0
11599,2025-04-05 01:19:00,1823.77,1825.0,1823.77,1824.02,256.1715,2025-04-05 01:19:59.999,467398.952823,642,189.0774,344968.933494,0
11600,2025-04-05 01:20:00,1824.01,1826.13,1823.85,1825.75,1406.6384,2025-04-05 01:20:59.999,2567236.806753,1037,1355.9358,2474674.320065,0
11601,2025-04-05 01:21:00,1825.75,1826.1,1825.27,1826.1,190.6987,2025-04-05 01:21:59.999,348149.343513,781,76.7008,140029.415551,0
11602,2025-04-05 01:22:00,1826.09,1826.1,1825.43,1825.59,192.9752,2025-04-05 01:22:59.999,352297.842551,619,120.9516,220800.069134,0
11603,2025-04-05 01:23:00,1825.6,1827.22,1825.6,1826.89,257.377,2025-04-05 01:23:59.999,470096.36984,980,170.6115,311619.671624,0
11604,2025-04-05 01:24:00,1826.88,1826.88,1825.0,1825.69,215.377,2025-04-05 01:24:59.999,393199.755556,647,80.0637,146143.018435,0
11605,2025-04-05 01:25:00,1825.69,1826.77,1825.47,1826.38,79.1904,2025-04-05 01:25:59.999,144621.812847,569,45.5477,83182.441499,0
11606,2025-04-05 01:26:00,1826.38,1827.29,1826.12,1826.78,241.7429,2025-04-05 01:26:59.999,441621.665749,714,165.1163,301653.605884,0
11607,2025-04-05 01:27:00,1826.77,1827.0,1825.38,1826.67,128.818,2025-04-05 01:27:59.999,235271.543691,980,54.7318,99946.405666,0
11608,2025-04-05 01:28:00,1826.67,1826.8,1826.2,1826.79,79.3479,2025-04-05 01:28:59.999,144931.737428,418,36.6661,66971.801452,0
11609,2025-04-05 01:29:00,1826.8,1826.87,1825.37,1825.37,362.4084,2025-04-05 01:29:59.999,661861.622306,953,43.1271,78754.371089,0
11610,2025-04-05 01:30:00,1825.38,1825.5,1825.0,1825.32,157.207,2025-04-05 01:30:59.999,286948.020067,554,27.6576,50483.049135,0
11611,2025-04-05 01:31:00,1825.32,1825.33,1824.37,1824.75,94.7633,2025-04-05 01:31:59.999,172936.681807,700,39.2666,71655.877282,0
11612,2025-04-05 01:32:00,1824.75,1826.26,1824.75,1825.54,57.6941,2025-04-05 01:32:59.999,105334.608948,673,28.3669,51785.480412,0
11613,2025-04-05 01:33:00,1825.53,1825.66,1823.87,1824.17,223.1856,2025-04-05 01:33:59.999,407208.638386,776,45.6667,83302.15228,0
11614,2025-04-05 01:34:00,1824.17,1824.38,1824.05,1824.05,51.7743,2025-04-05 01:34:59.999,94450.17792,196,11.4078,20809.350898,0
11615,2025-04-05 01:35:00,1824.05,1824.8,1824.05,1824.8,42.4508,2025-04-05 01:35:59.999,77442.482386,190,25.7863,47040.652037,0
11616,2025-04-05 01:36:00,1824.79,1824.83,1824.09,1824.25,108.7418,2025-04-05 01:36:59.999,198418.284625,645,29.6457,54092.250922,0
11617,2025-04-05 01:37:00,1824.25,1824.87,1824.0,1824.01,147.725,2025-04-05 01:37:59.999,269502.874745,531,71.6161,130651.213726,0
11618,2025-04-05 01:38:00,1824.0,1824.0,1822.71,1822.72,72.9613,2025-04-05 01:38:59.999,133040.211105,480,11.5151,20998.185773,0
11619,2025-04-05 01:39:00,1822.72,1822.88,1822.44,1822.81,76.673,2025-04-05 01:39:59.999,139753.497391,438,56.3229,102661.067322,0
11620,2025-04-05 01:40:00,1822.81,1822.96,1822.32,1822.76,59.8329,2025-04-05 01:40:59.999,109055.06461,362,30.658,55879.88385,0
11621,2025-04-05 01:41:00,1822.75,1823.85,1822.75,1823.72,73.7594,2025-04-05 01:41:59.999,134511.062389,556,43.5617,79440.010231,0
11622,2025-04-05 01:42:00,1823.71,1823.71,1822.85,1822.99,28.2112,2025-04-05 01:42:59.999,51433.584093,260,12.6354,23036.147489,0
11623,2025-04-05 01:43:00,1823.0,1823.0,1822.66,1822.75,24.7141,2025-04-05 01:43:59.999,45051.131729,195,13.5767,24748.50323,0
11624,2025-04-05 01:44:00,1822.76,1822.91,1822.63,1822.91,48.6691,2025-04-05 01:44:59.999,88715.232087,209,16.8729,30756.229658,0
11625,2025-04-05 01:45:00,1822.9,1822.91,1821.86,1821.87,111.0557,2025-04-05 01:45:59.999,202380.76459,393,49.7188,90594.086796,0
11626,2025-04-05 01:46:00,1821.86,1821.87,1821.43,1821.58,26.1462,2025-04-05 01:46:59.999,47626.607077,208,4.0358,7351.065326,0
11627,2025-04-05 01:47:00,1821.58,1822.0,1821.19,1821.3,88.8312,2025-04-05 01:47:59.999,161802.66115,574,25.8579,47099.259013,0
11628,2025-04-05 01:48:00,1821.3,1821.76,1820.18,1820.18,102.8542,2025-04-05 01:48:59.999,187319.628485,549,44.2831,80667.149939,0
11629,2025-04-05 01:49:00,1820.18,1822.26,1820.17,1822.26,115.4773,2025-04-05 01:49:59.999,210302.770084,605,112.2683,204459.217475,0
11630,2025-04-05 01:50:00,1822.27,1822.5,1822.26,1822.29,22.9981,2025-04-05 01:50:59.999,41911.26026,180,11.6567,21242.518482,0
11631,2025-04-05 01:51:00,1822.3,1822.3,1821.86,1822.3,69.0712,2025-04-05 01:51:59.999,125857.183899,271,25.4385,46352.925334,0
11632,2025-04-05 01:52:00,1822.29,1822.81,1822.26,1822.8,76.9471,2025-04-05 01:52:59.999,140243.871815,284,52.1936,95125.262964,0
11633,2025-04-05 01:53:00,1822.81,1822.94,1822.34,1822.35,29.5909,2025-04-05 01:53:59.999,53936.42644,290,14.2324,25942.635199,0
11634,2025-04-05 01:54:00,1822.35,1822.35,1821.06,1821.06,30.6048,2025-04-05 01:54:59.999,55753.109949,462,1.3019,2371.624878,0
11635,2025-04-05 01:55:00,1821.05,1821.05,1819.26,1819.72,192.9469,2025-04-05 01:55:59.999,351150.588148,766,63.776,116074.421477,0
11636,2025-04-05 01:56:00,1819.72,1819.9,1819.69,1819.83,42.6797,2025-04-05 01:56:59.999,77670.656597,249,25.4631,46338.746042,0
11637,2025-04-05 01:57:00,1819.83,1820.21,1819.68,1820.02,50.9381,2025-04-05 01:57:59.999,92705.171671,356,30.6465,55774.78908,0
11638,2025-04-05 01:58:00,1820.02,1820.03,1819.69,1819.69,19.4767,2025-04-05 01:58:59.999,35444.597965,227,4.3154,7852.894497,0
11639,2025-04-05 01:59:00,1819.68,1819.68,1819.49,1819.49,20.6143,2025-04-05 01:59:59.999,37510.797413,113,6.8222,12413.74083,0
11640,2025-04-05 02:00:00,1819.5,1821.25,1819.5,1820.35,93.8973,2025-04-05 02:00:59.999,170952.046941,777,72.0518,131177.17476,0
11641,2025-04-05 02:01:00,1820.36,1821.38,1819.7,1819.92,117.631,2025-04-05 02:01:59.999,214161.220483,705,33.5694,61123.498154,0
11642,2025-04-05 02:02:00,1819.92,1820.83,1819.63,1820.82,187.3217,2025-04-05 02:02:59.999,341004.318521,555,115.8001,210784.806332,0
11643,2025-04-05 02:03:00,1820.83,1820.83,1819.92,1819.92,33.6239,2025-04-05 02:03:59.999,61204.684064,366,6.9694,12685.425117,0
11644,2025-04-05 02:04:00,1819.92,1819.92,1818.24,1818.25,69.5476,2025-04-05 02:04:59.999,126487.01714,624,22.2525,40464.926912,0
11645,2025-04-05 02:05:00,1818.25,1818.25,1815.73,1816.48,120.1217,2025-04-05 02:05:59.999,218232.812549,997,32.8554,59672.603552,0
11646,2025-04-05 02:06:00,1816.47,1816.85,1816.47,1816.77,67.6365,2025-04-05 02:06:59.999,122867.442113,282,48.6324,88343.777953,0
11647,2025-04-05 02:07:00,1816.77,1816.78,1816.24,1816.76,58.1274,2025-04-05 02:07:59.999,105588.951599,347,17.985,32669.355522,0
11648,2025-04-05 02:08:00,1816.76,1816.94,1816.43,1816.94,145.6652,2025-04-05 02:08:59.999,264654.651357,464,121.1423,220100.391075,0
11649,2025-04-05 02:09:00,1816.94,1817.64,1816.55,1817.63,47.4614,2025-04-05 02:09:59.999,86225.939746,362,10.6484,19348.738146,0
11650,2025-04-05 02:10:00,1817.63,1818.35,1817.11,1817.84,87.197,2025-04-05 02:10:59.999,158520.999687,566,60.2434,109522.011796,0
11651,2025-04-05 02:11:00,1817.84,1817.87,1817.24,1817.86,109.4375,2025-04-05 02:11:59.999,198904.717082,490,60.0567,109153.450776,0
11652,2025-04-05 02:12:00,1817.87,1819.84,1817.86,1819.01,103.8715,2025-04-05 02:12:59.999,188993.645382,585,80.6356,146717.06836,0
11653,2025-04-05 02:13:00,1819.01,1819.18,1818.42,1818.42,40.7452,2025-04-05 02:13:59.999,74118.016142,350,10.8201,19681.978281,0
11654,2025-04-05 02:14:00,1818.41,1818.71,1816.95,1816.96,38.7003,2025-04-05 02:14:59.999,70361.442005,405,12.8467,23360.963407,0
11655,2025-04-05 02:15:00,1816.96,1817.8,1816.96,1817.3,117.6274,2025-04-05 02:15:59.999,213766.677712,647,78.9704,143507.665671,0
11656,2025-04-05 02:16:00,1817.3,1817.5,1816.78,1817.11,55.5676,2025-04-05 02:16:59.999,100969.517276,438,31.7734,57732.350323,0
11657,2025-04-05 02:17:00,1817.1,1817.73,1816.33,1816.33,121.748,2025-04-05 02:17:59.999,221183.315528,514,5.4789,9956.650602,0
11658,2025-04-05 02:18:00,1816.33,1817.34,1816.33,1817.24,43.5341,2025-04-05 02:18:59.999,79092.867117,349,30.3554,55147.407091,0
11659,2025-04-05 02:19:00,1817.23,1817.23,1816.34,1816.53,14.641,2025-04-05 02:19:59.999,26598.812387,227,2.955,5367.46939,0
11660,2025-04-05 02:20:00,1816.54,1816.8,1816.33,1816.65,56.2539,2025-04-05 02:20:59.999,102187.400079,312,39.9672,72600.409972,0
11661,2025-04-05 02:21:00,1816.66,1817.67,1815.35,1816.57,214.1249,2025-04-05 02:21:59.999,389008.630633,1021,172.0263,312529.338518,0
11662,2025-04-05 02:22:00,1816.57,1817.02,1816.37,1816.98,43.2312,2025-04-05 02:22:59.999,78536.279077,472,26.5307,48197.721399,0
11663,2025-04-05 02:23:00,1816.99,1817.34,1816.99,1817.16,55.4278,2025-04-05 02:23:59.999,100717.71447,288,26.3512,47880.989436,0
11664,2025-04-05 02:24:00,1817.16,1818.25,1817.16,1817.3,79.4386,2025-04-05 02:24:59.999,144412.070786,610,39.4815,71768.223023,0
11665,2025-04-05 02:25:00,1817.29,1818.1,1817.29,1817.75,46.2891,2025-04-05 02:25:59.999,84145.043261,353,22.2024,40356.273774,0
11666,2025-04-05 02:26:00,1817.75,1817.95,1817.1,1817.35,75.8965,2025-04-05 02:26:59.999,137944.78299,440,47.6026,86516.109812,0
11667,2025-04-05 02:27:00,1817.36,1818.0,1816.7,1816.7,88.8535,2025-04-05 02:27:59.999,161510.647817,515,10.4599,19012.770848,0
11668,2025-04-05 02:28:00,1816.68,1816.83,1815.84,1815.88,101.1587,2025-04-05 02:28:59.999,183722.461847,269,2.8765,5225.840687,0
11669,2025-04-05 02:29:00,1815.88,1815.88,1814.25,1814.51,220.3483,2025-04-05 02:29:59.999,399865.443706,907,55.6547,100984.651299,0
11670,2025-04-05 02:30:00,1814.52,1814.93,1814.41,1814.81,70.0699,2025-04-05 02:30:59.999,127154.442432,394,44.6681,81054.647859,0
11671,2025-04-05 02:31:00,1814.8,1815.11,1812.89,1813.8,140.7973,2025-04-05 02:31:59.999,255353.872481,915,58.0693,105309.050351,0
11672,2025-04-05 02:32:00,1813.8,1814.2,1813.39,1814.19,141.3668,2025-04-05 02:32:59.999,256393.317404,871,61.401,111363.282743,0
11673,2025-04-05 02:33:00,1814.19,1814.23,1813.41,1813.85,114.661,2025-04-05 02:33:59.999,207984.98822,540,18.7376,33986.537141,0
11674,2025-04-05 02:34:00,1813.86,1814.67,1813.85,1814.3,42.4426,2025-04-05 02:34:59.999,77004.435181,338,32.6954,59317.92717,0
11675,2025-04-05 02:35:00,1814.3,1815.23,1814.06,1815.23,113.2586,2025-04-05 02:35:59.999,205534.39036,651,101.6315,184437.972627,0
11676,2025-04-05 02:36:00,1815.22,1816.97,1815.22,1816.97,119.9141,2025-04-05 02:36:59.999,217801.195187,554,111.0845,201762.459322,0
11677,2025-04-05 02:37:00,1816.96,1818.65,1816.96,1818.65,126.9992,2025-04-05 02:37:59.999,230873.525793,606,105.8052,192333.439005,0
11678,2025-04-05 02:38:00,1818.65,1818.65,1817.84,1817.85,29.6843,2025-04-05 02:38:59.999,53972.447843,201,6.9976,12720.97904,0
11679,2025-04-05 02:39:00,1817.84,1818.35,1817.33,1817.34,60.8062,2025-04-05 02:39:59.999,110542.770899,405,54.3341,98776.97459,0
11680,2025-04-05 02:40:00,1817.34,1818.73,1817.33,1818.72,127.316,2025-04-05 02:40:59.999,231475.786302,542,110.2104,200382.453431,0
11681,2025-04-05 02:41:00,1818.73,1818.73,1818.28,1818.35,50.5712,2025-04-05 02:41:59.999,91966.24007,290,29.2983,53279.024451,0
11682,2025-04-05 02:42:00,1818.34,1819.35,1818.34,1819.35,72.3611,2025-04-05 02:42:59.999,131618.419688,407,60.5026,110045.893883,0
11683,2025-04-05 02:43:00,1819.34,1819.35,1818.87,1819.16,77.3827,2025-04-05 02:43:59.999,140772.353094,186,17.1185,31137.834371,0
11684,2025-04-05 02:44:00,1819.16,1820.26,1818.97,1820.26,55.7423,2025-04-05 02:44:59.999,101433.194537,478,47.9989,87342.879929,0
11685,2025-04-05 02:45:00,1820.25,1820.25,1818.82,1818.82,59.8403,2025-04-05 02:45:59.999,108897.870818,431,19.7278,35902.413806,0
11686,2025-04-05 02:46:00,1818.8,1818.8,1818.24,1818.64,33.1156,2025-04-05 02:46:59.999,60221.345292,227,20.6601,37569.336494,0
11687,2025-04-05 02:47:00,1818.65,1819.71,1818.64,1819.37,60.4538,2025-04-05 02:47:59.999,109961.914383,335,49.5275,90083.97001,0
11688,2025-04-05 02:48:00,1819.36,1819.36,1818.43,1818.44,59.9742,2025-04-05 02:48:59.999,109085.612163,328,34.0481,61928.876215,0
11689,2025-04-05 02:49:00,1818.43,1818.73,1817.42,1817.43,117.083,2025-04-05 02:49:59.999,212885.313707,432,67.2351,122260.089562,0
11690,2025-04-05 02:50:00,1817.43,1817.75,1816.33,1816.76,84.4631,2025-04-05 02:50:59.999,153476.281551,503,15.8328,28773.813474,0
11691,2025-04-05 02:51:00,1816.77,1817.34,1816.6,1816.6,53.8859,2025-04-05 02:51:59.999,97919.230575,372,34.7585,63162.606647,0
11692,2025-04-05 02:52:00,1816.6,1816.61,1815.34,1815.73,99.0866,2025-04-05 02:52:59.999,179932.53376,412,8.2766,15028.829668,0
11693,2025-04-05 02:53:00,1815.73,1815.74,1815.35,1815.59,51.7604,2025-04-05 02:53:59.999,93974.651634,280,43.8675,79643.412342,0
11694,2025-04-05 02:54:00,1815.6,1815.73,1815.6,1815.73,11.5296,2025-04-05 02:54:59.999,20934.562032,99,6.0757,11031.806724,0
11695,2025-04-05 02:55:00,1815.72,1816.01,1815.36,1815.37,93.2304,2025-04-05 02:55:59.999,169278.267184,419,22.93,41634.418422,0
11696,2025-04-05 02:56:00,1815.36,1815.37,1814.48,1814.98,135.6517,2025-04-05 02:56:59.999,246204.927139,321,13.0847,23748.064397,0
11697,2025-04-05 02:57:00,1814.99,1815.33,1814.89,1815.19,42.5129,2025-04-05 02:57:59.999,77163.961811,312,31.2163,56657.687867,0
11698,2025-04-05 02:58:00,1815.2,1816.0,1815.19,1815.6,38.0364,2025-04-05 02:58:59.999,69057.555569,354,25.2483,45837.804709,0
11699,2025-04-05 02:59:00,1815.61,1815.61,1815.6,1815.6,28.3764,2025-04-05 02:59:59.999,51520.420689,115,22.8849,41550.053289,0
11700,2025-04-05 03:00:00,1815.61,1815.99,1815.22,1815.22,47.448,2025-04-05 03:00:59.999,86151.089152,473,18.3264,33272.325615,0
11701,2025-04-05 03:01:00,1815.23,1815.66,1815.05,1815.59,43.6606,2025-04-05 03:01:59.999,79254.74672,408,36.8151,66827.177849,0
11702,2025-04-05 03:02:00,1815.59,1816.24,1815.48,1816.15,40.4872,2025-04-05 03:02:59.999,73520.480918,486,26.0798,47354.380374,0
11703,2025-04-05 03:03:00,1816.15,1816.24,1815.46,1815.47,26.0777,2025-04-05 03:03:59.999,47357.221271,288,14.3126,25993.060376,0
11704,2025-04-05 03:04:00,1815.46,1815.46,1814.96,1815.33,69.8214,2025-04-05 03:04:59.999,126733.123906,245,43.6208,79171.336819,0
11705,2025-04-05 03:05:00,1815.32,1815.33,1814.32,1814.33,58.0911,2025-04-05 03:05:59.999,105416.282316,292,4.1633,7555.024019,0
11706,2025-04-05 03:06:00,1814.32,1814.69,1813.9,1814.68,91.9309,2025-04-05 03:06:59.999,166781.293472,435,71.0433,128885.819265,0
11707,2025-04-05 03:07:00,1814.68,1814.68,1813.97,1813.98,29.4108,2025-04-05 03:07:59.999,53358.693676,203,6.6468,12057.256719,0
11708,2025-04-05 03:08:00,1813.97,1813.98,1813.66,1813.89,30.8547,2025-04-05 03:08:59.999,55966.665267,229,12.8975,23394.225191,0
11709,2025-04-05 03:09:00,1813.9,1813.9,1812.83,1812.83,55.7335,2025-04-05 03:09:59.999,101065.105584,342,15.4948,28097.918078,0
11710,2025-04-05 03:10:00,1812.84,1812.84,1812.0,1812.0,76.0012,2025-04-05 03:10:59.999,137749.851779,433,12.9758,23522.225555,0
11711,2025-04-05 03:11:00,1812.0,1812.83,1812.0,1812.82,96.5197,2025-04-05 03:11:59.999,174949.79872,516,53.677,97284.455904,0
11712,2025-04-05 03:12:00,1812.82,1812.83,1812.21,1812.22,155.17,2025-04-05 03:12:59.999,281280.608629,377,7.4282,13462.371362,0
11713,2025-04-05 03:13:00,1812.21,1812.83,1812.15,1812.78,110.7018,2025-04-05 03:13:59.999,200627.389712,438,78.8132,142835.647808,0
11714,2025-04-05 03:14:00,1812.78,1813.11,1812.0,1812.0,129.7093,2025-04-05 03:14:59.999,235134.04069,407,14.1467,25644.245005,0
11715,2025-04-05 03:15:00,1812.01,1813.6,1811.36,1813.6,103.1262,2025-04-05 03:15:59.999,186905.663594,830,86.7424,157217.862104,0
11716,2025-04-05 03:16:00,1813.62,1814.08,1813.5,1813.88,40.381,2025-04-05 03:16:59.999,73242.306208,314,28.1082,50980.40999,0
11717,2025-04-05 03:17:00,1813.88,1814.33,1813.88,1814.32,49.1998,2025-04-05 03:17:59.999,89259.286629,336,22.4472,40723.327081,0
11718,2025-04-05 03:18:00,1814.32,1814.68,1813.9,1814.68,52.4097,2025-04-05 03:18:59.999,95085.29442,448,28.952,52522.791681,0
11719,2025-04-05 03:19:00,1814.68,1815.23,1814.68,1815.22,10.5961,2025-04-05 03:19:59.999,19232.522611,177,8.7184,15824.441756,0
11720,2025-04-05 03:20:00,1815.22,1815.23,1813.71,1813.85,80.7573,2025-04-05 03:20:59.999,146554.21096,317,6.8386,12405.077774,0
11721,2025-04-05 03:21:00,1813.86,1814.6,1813.79,1814.12,194.5515,2025-04-05 03:21:59.999,352921.368245,457,180.2511,326974.961519,0
11722,2025-04-05 03:22:00,1814.12,1814.12,1813.31,1813.32,11.7063,2025-04-05 03:22:59.999,21232.13012,156,1.2797,2321.078427,0
11723,2025-04-05 03:23:00,1813.32,1813.87,1813.21,1813.54,61.3754,2025-04-05 03:23:59.999,111293.927729,304,37.0223,67133.156475,0
11724,2025-04-05 03:24:00,1813.55,1813.85,1813.53,1813.84,46.454,2025-04-05 03:24:59.999,84247.237893,178,36.3034,65838.512093,0
11725,2025-04-05 03:25:00,1813.85,1813.85,1813.23,1813.26,76.148,2025-04-05 03:25:59.999,138106.706888,396,16.9724,30778.765971,0
11726,2025-04-05 03:26:00,1813.22,1813.22,1811.62,1811.62,70.8381,2025-04-05 03:26:59.999,128378.612039,456,17.6231,31933.551403,0
11727,2025-04-05 03:27:00,1811.62,1812.07,1811.5,1811.5,86.6221,2025-04-05 03:27:59.999,156933.307361,424,54.4633,98669.72897,0
11728,2025-04-05 03:28:00,1811.5,1812.0,1809.86,1809.87,416.2431,2025-04-05 03:28:59.999,753767.280727,1488,109.0466,197468.62712,0
11729,2025-04-05 03:29:00,1809.87,1810.35,1809.39,1809.99,284.311,2025-04-05 03:29:59.999,514605.047258,1123,67.809,122724.388047,0
11730,2025-04-05 03:30:00,1809.99,1810.01,1809.58,1810.01,75.6765,2025-04-05 03:30:59.999,136964.981364,368,28.0589,50781.078355,0
11731,2025-04-05 03:31:00,1810.0,1811.31,1810.0,1811.3,72.4877,2025-04-05 03:31:59.999,131229.888543,673,48.0771,87039.845942,0
11732,2025-04-05 03:32:00,1811.31,1812.16,1811.3,1811.45,83.8779,2025-04-05 03:32:59.999,151969.166774,652,57.4411,104069.704786,0
11733,2025-04-05 03:33:00,1811.45,1812.7,1811.44,1812.7,65.1042,2025-04-05 03:33:59.999,117971.091582,595,46.4338,84140.05286,0
11734,2025-04-05 03:34:00,1812.69,1812.76,1811.66,1811.66,94.4595,2025-04-05 03:34:59.999,171196.512965,466,9.6012,17401.766878,0
11735,2025-04-05 03:35:00,1811.67,1811.67,1810.53,1811.29,34.5515,2025-04-05 03:35:59.999,62579.19807,544,18.1622,32894.186844,0
11736,2025-04-05 03:36:00,1811.3,1812.0,1811.3,1811.6,67.5775,2025-04-05 03:36:59.999,122424.179057,513,43.0128,77918.923771,0
11737,2025-04-05 03:37:00,1811.61,1812.0,1810.72,1812.0,84.0623,2025-04-05 03:37:59.999,152257.223585,625,38.8677,70398.693293,0
11738,2025-04-05 03:38:00,1812.0,1812.22,1811.21,1811.21,195.1277,2025-04-05 03:38:59.999,353564.045698,509,133.0442,241077.483105,0
11739,2025-04-05 03:39:00,1811.2,1811.79,1810.91,1811.31,40.1601,2025-04-05 03:39:59.999,72742.773267,443,27.9126,50557.784504,0
11740,2025-04-05 03:40:00,1811.3,1811.96,1811.2,1811.5,51.9273,2025-04-05 03:40:59.999,94066.796445,407,33.4709,60627.406529,0
11741,2025-04-05 03:41:00,1811.5,1811.5,1811.2,1811.37,90.6895,2025-04-05 03:41:59.999,164264.669117,212,29.0373,52594.331913,0
11742,2025-04-05 03:42:00,1811.37,1812.32,1811.37,1812.06,60.003,2025-04-05 03:42:59.999,108723.518693,482,40.0195,72508.032348,0
11743,2025-04-05 03:43:00,1812.07,1812.07,1811.3,1811.31,53.7462,2025-04-05 03:43:59.999,97384.193485,362,11.49,20817.639968,0
11744,2025-04-05 03:44:00,1811.31,1812.32,1811.31,1812.31,41.4319,2025-04-05 03:44:59.999,75065.065375,365,39.9622,72401.993462,0
11745,2025-04-05 03:45:00,1812.31,1812.67,1812.21,1812.66,47.3896,2025-04-05 03:45:59.999,85887.814617,360,24.9821,45277.795283,0
11746,2025-04-05 03:46:00,1812.66,1813.32,1812.66,1813.32,37.6978,2025-04-05 03:46:59.999,68344.185188,273,35.2682,63939.257845,0
11747,2025-04-05 03:47:00,1813.31,1813.32,1812.94,1812.98,40.8552,2025-04-05 03:47:59.999,74078.834611,300,15.74,28539.946951,0
11748,2025-04-05 03:48:00,1812.98,1812.98,1812.61,1812.61,26.0074,2025-04-05 03:48:59.999,47147.786332,121,1.6038,2907.152136,0
11749,2025-04-05 03:49:00,1812.62,1813.03,1812.5,1813.03,56.2765,2025-04-05 03:49:59.999,102007.616525,312,49.8098,90286.264443,0
11750,2025-04-05 03:50:00,1813.02,1813.02,1812.22,1812.22,81.0211,2025-04-05 03:50:59.999,146874.154109,297,9.1864,16653.38582,0
11751,2025-04-05 03:51:00,1812.21,1812.22,1811.9,1812.05,105.4225,2025-04-05 03:51:59.999,191034.391181,267,59.6171,108028.170175,0
11752,2025-04-05 03:52:00,1812.04,1812.04,1810.39,1810.78,115.5237,2025-04-05 03:52:59.999,209248.565731,540,16.3092,29533.497755,0
11753,2025-04-05 03:53:00,1810.79,1810.79,1810.64,1810.79,40.8679,2025-04-05 03:53:59.999,74002.374726,141,16.5089,29893.881728,0
11754,2025-04-05 03:54:00,1810.78,1810.79,1810.56,1810.61,31.5731,2025-04-05 03:54:59.999,57167.440955,207,12.9154,23385.25287,0
11755,2025-04-05 03:55:00,1810.62,1810.62,1810.0,1810.0,62.3463,2025-04-05 03:55:59.999,112870.994522,228,14.9057,26983.569228,0
11756,2025-04-05 03:56:00,1810.01,1810.79,1810.01,1810.29,121.8773,2025-04-05 03:56:59.999,220644.816008,451,76.9867,139364.741495,0
11757,2025-04-05 03:57:00,1810.28,1810.52,1809.98,1809.99,48.5733,2025-04-05 03:57:59.999,87933.711524,258,24.4541,44270.628468,0
11758,2025-04-05 03:58:00,1809.99,1810.52,1809.98,1810.52,66.3788,2025-04-05 03:58:59.999,120164.785643,281,52.0159,94161.841179,0
11759,2025-04-05 03:59:00,1810.52,1810.52,1810.01,1810.01,110.64,2025-04-05 03:59:59.999,200288.438009,326,83.0126,150274.735326,0
11760,2025-04-05 04:00:00,1810.01,1810.31,1810.01,1810.31,59.7385,2025-04-05 04:00:59.999,108133.144223,374,43.9837,79614.455859,0
11761,2025-04-05 04:01:00,1810.31,1811.31,1810.3,1811.13,73.2351,2025-04-05 04:01:59.999,132614.029706,370,54.554,98783.367884,0
11762,2025-04-05 04:02:00,1811.13,1811.13,1810.57,1810.89,42.1032,2025-04-05 04:02:59.999,76245.565365,319,17.9741,32548.123693,0
11763,2025-04-05 04:03:00,1810.9,1810.9,1810.45,1810.57,44.1282,2025-04-05 04:03:59.999,79899.478331,291,24.5134,44383.536266,0
11764,2025-04-05 04:04:00,1810.57,1812.85,1810.57,1812.47,194.459,2025-04-05 04:04:59.999,352339.337685,682,158.7137,287544.133309,0
11765,2025-04-05 04:05:00,1812.47,1813.17,1812.46,1812.99,77.4309,2025-04-05 04:05:59.999,140375.427009,425,52.4734,95125.985031,0
11766,2025-04-05 04:06:00,1812.99,1813.97,1812.99,1813.45,195.5448,2025-04-05 04:06:59.999,354651.745355,582,171.7581,311512.807758,0
11767,2025-04-05 04:07:00,1813.45,1813.45,1813.15,1813.15,26.0886,2025-04-05 04:07:59.999,47305.300581,291,12.8248,23254.429953,0
11768,2025-04-05 04:08:00,1813.15,1813.15,1812.34,1812.51,47.7663,2025-04-05 04:08:59.999,86584.308352,516,29.6625,53765.050871,0
11769,2025-04-05 04:09:00,1812.51,1813.32,1812.5,1813.12,124.6282,2025-04-05 04:09:59.999,225960.620753,806,39.7942,72136.393738,0
11770,2025-04-05 04:10:00,1813.12,1813.75,1813.12,1813.74,45.2599,2025-04-05 04:10:59.999,82066.860699,320,14.299,25928.419291,0
11771,2025-04-05 04:11:00,1813.74,1814.89,1813.74,1814.32,66.5962,2025-04-05 04:11:59.999,120828.372887,496,45.8942,83260.902113,0
11772,2025-04-05 04:12:00,1814.33,1814.66,1813.88,1814.2,29.6517,2025-04-05 04:12:59.999,53796.244518,304,15.3978,27933.777223,0
11773,2025-04-05 04:13:00,1814.2,1814.21,1813.96,1813.96,20.9654,2025-04-05 04:13:59.999,38034.632627,92,13.2907,24111.447933,0
11774,2025-04-05 04:14:00,1813.96,1814.64,1813.96,1814.23,38.6059,2025-04-05 04:14:59.999,70044.514357,285,28.1786,51123.071343,0
11775,2025-04-05 04:15:00,1814.23,1814.75,1813.83,1813.83,67.0062,2025-04-05 04:15:59.999,121582.489839,374,26.3615,47829.782875,0
11776,2025-04-05 04:16:00,1813.84,1814.13,1813.31,1813.95,43.2002,2025-04-05 04:16:59.999,78354.2245,467,22.8331,41413.985874,0
11777,2025-04-05 04:17:00,1813.95,1814.64,1813.57,1813.74,35.4261,2025-04-05 04:17:59.999,64259.453362,581,9.6673,17536.153739,0
11778,2025-04-05 04:18:00,1813.74,1813.86,1813.32,1813.32,24.4171,2025-04-05 04:18:59.999,44278.802362,172,16.7632,30397.837965,0
11779,2025-04-05 04:19:00,1813.32,1814.04,1813.32,1814.04,179.6352,2025-04-05 04:19:59.999,325798.315951,593,174.6145,316693.066963,0
11780,2025-04-05 04:20:00,1814.05,1814.05,1813.31,1813.31,39.5364,2025-04-05 04:20:59.999,71708.952824,290,12.2233,22167.72263,0
11781,2025-04-05 04:21:00,1813.32,1814.6,1813.31,1814.13,74.7875,2025-04-05 04:21:59.999,135641.620038,565,57.0397,103440.429368,0
11782,2025-04-05 04:22:00,1814.12,1814.12,1813.03,1813.03,21.773,2025-04-05 04:22:59.999,39483.940721,236,4.2034,7621.499679,0
11783,2025-04-05 04:23:00,1813.03,1813.93,1812.82,1812.82,109.2282,2025-04-05 04:23:59.999,198062.939778,663,82.6936,149952.175437,0
11784,2025-04-05 04:24:00,1812.83,1812.98,1812.7,1812.72,40.3164,2025-04-05 04:24:59.999,73085.884448,229,21.6623,39269.903211,0
11785,2025-04-05 04:25:00,1812.72,1814.03,1812.67,1813.61,59.8406,2025-04-05 04:25:59.999,108494.11179,524,53.9695,97846.369443,0
11786,2025-04-05 04:26:00,1813.62,1814.04,1813.62,1813.93,134.6131,2025-04-05 04:26:59.999,244172.773531,303,130.1721,236117.355734,0
11787,2025-04-05 04:27:00,1813.93,1815.23,1813.79,1815.23,100.9809,2025-04-05 04:27:59.999,183247.392788,686,91.7097,166423.733959,0
11788,2025-04-05 04:28:00,1815.23,1815.75,1815.03,1815.35,110.2611,2025-04-05 04:28:59.999,200161.76154,445,55.5408,100823.650279,0
11789,2025-04-05 04:29:00,1815.35,1815.53,1815.22,1815.53,69.5177,2025-04-05 04:29:59.999,126197.100467,306,27.436,49805.02782,0
11790,2025-04-05 04:30:00,1815.54,1815.54,1815.25,1815.32,98.4489,2025-04-05 04:30:59.999,178716.7739,197,12.2686,22270.95827,0
11791,2025-04-05 04:31:00,1815.33,1815.73,1815.0,1815.0,91.1336,2025-04-05 04:31:59.999,165433.216152,325,12.8842,23389.803071,0
11792,2025-04-05 04:32:00,1814.99,1815.0,1813.31,1813.67,56.2303,2025-04-05 04:32:59.999,102005.030984,376,15.4258,27976.309691,0
11793,2025-04-05 04:33:00,1813.66,1814.23,1813.36,1813.97,45.5272,2025-04-05 04:33:59.999,82576.783456,542,41.1005,74547.516933,0
11794,2025-04-05 04:34:00,1813.96,1814.26,1813.78,1813.78,50.1566,2025-04-05 04:34:59.999,90987.97285,253,41.2857,74895.682505,0
11795,2025-04-05 04:35:00,1813.79,1814.0,1813.34,1813.73,20.7739,2025-04-05 04:35:59.999,37678.768416,308,7.4568,13524.416203,0
11796,2025-04-05 04:36:00,1813.72,1813.9,1813.55,1813.56,25.1639,2025-04-05 04:36:59.999,45640.922645,207,7.6773,13923.823527,0
11797,2025-04-05 04:37:00,1813.56,1813.56,1813.08,1813.09,21.8753,2025-04-05 04:37:59.999,39667.170296,183,9.535,17289.082898,0
11798,2025-04-05 04:38:00,1813.09,1813.32,1812.89,1813.32,72.2296,2025-04-05 04:38:59.999,130947.338963,255,25.4002,46049.83201,0
11799,2025-04-05 04:39:00,1813.31,1813.43,1813.21,1813.22,18.5685,2025-04-05 04:39:59.999,33671.441182,96,7.818,14176.750482,0
11800,2025-04-05 04:40:00,1813.21,1813.32,1813.21,1813.31,24.3703,2025-04-05 04:40:59.999,44188.94324,120,9.2085,16697.359982,0
11801,2025-04-05 04:41:00,1813.32,1814.57,1813.32,1814.42,177.8021,2025-04-05 04:41:59.999,322543.17416,562,121.4733,220342.923456,0
11802,2025-04-05 04:42:00,1814.43,1814.43,1813.79,1813.79,50.6692,2025-04-05 04:42:59.999,91926.907089,173,9.6137,17441.248255,0
11803,2025-04-05 04:43:00,1813.8,1813.91,1812.91,1812.91,244.047,2025-04-05 04:43:59.999,442663.938209,271,49.0081,88890.019672,0
11804,2025-04-05 04:44:00,1812.91,1812.92,1811.78,1811.79,51.4371,2025-04-05 04:44:59.999,93221.863021,294,1.1664,2113.96164,0
11805,2025-04-05 04:45:00,1811.79,1811.79,1811.0,1811.6,121.4282,2025-04-05 04:45:59.999,219938.030076,587,93.2962,168977.843093,0
11806,2025-04-05 04:46:00,1811.6,1811.65,1811.59,1811.65,62.4943,2025-04-05 04:46:59.999,113215.942723,269,41.3566,74922.391239,0
11807,2025-04-05 04:47:00,1811.65,1811.93,1811.21,1811.93,35.6774,2025-04-05 04:47:59.999,64633.246859,410,25.5243,46239.985376,0
11808,2025-04-05 04:48:00,1811.93,1811.93,1811.2,1811.2,20.1327,2025-04-05 04:48:59.999,36473.66453,436,6.106,11062.380725,0
11809,2025-04-05 04:49:00,1811.21,1811.21,1811.04,1811.14,17.7558,2025-04-05 04:49:59.999,32158.057549,132,4.3039,7794.744637,0
11810,2025-04-05 04:50:00,1811.14,1811.14,1810.12,1810.12,41.1243,2025-04-05 04:50:59.999,74456.113106,360,7.451,13487.657756,0
11811,2025-04-05 04:51:00,1810.12,1811.6,1810.12,1810.61,216.9771,2025-04-05 04:51:59.999,392905.12826,719,153.0972,277212.769289,0
11812,2025-04-05 04:52:00,1810.61,1810.72,1810.3,1810.3,26.238,2025-04-05 04:52:59.999,47503.727551,300,6.6047,11958.15236,0
11813,2025-04-05 04:53:00,1810.3,1810.49,1810.3,1810.49,60.4193,2025-04-05 04:53:59.999,109386.783506,167,18.0777,32728.212408,0
11814,2025-04-05 04:54:00,1810.48,1811.0,1809.89,1809.9,74.0647,2025-04-05 04:54:59.999,134099.755538,401,47.237,85530.552562,0
11815,2025-04-05 04:55:00,1809.9,1809.9,1807.45,1807.66,412.4529,2025-04-05 04:55:59.999,745858.142437,1128,90.6121,163816.327999,0
11816,2025-04-05 04:56:00,1807.67,1808.59,1807.66,1808.59,121.9312,2025-04-05 04:56:59.999,220445.389662,503,78.4703,141876.854412,0
11817,2025-04-05 04:57:00,1808.61,1808.95,1808.42,1808.65,23.3925,2025-04-05 04:57:59.999,42310.025401,204,9.0215,16317.165855,0
11818,2025-04-05 04:58:00,1808.66,1808.83,1808.02,1808.82,33.4857,2025-04-05 04:58:59.999,60555.921179,315,15.2778,27628.123092,0
11819,2025-04-05 04:59:00,1808.83,1808.83,1808.46,1808.5,32.1895,2025-04-05 04:59:59.999,58219.48902,212,7.0013,12661.923373,0
11820,2025-04-05 05:00:00,1808.5,1808.92,1808.19,1808.85,59.6263,2025-04-05 05:00:59.999,107849.532242,600,17.4619,31582.406839,0
11821,2025-04-05 05:01:00,1808.86,1809.3,1808.41,1808.42,44.9482,2025-04-05 05:01:59.999,81305.308332,343,16.0709,29070.262873,0
11822,2025-04-05 05:02:00,1808.41,1808.75,1808.0,1808.01,55.2406,2025-04-05 05:02:59.999,99895.716141,555,12.6046,22790.835484,0
11823,2025-04-05 05:03:00,1808.01,1808.13,1807.13,1807.29,119.6939,2025-04-05 05:03:59.999,216356.729827,413,21.5355,38927.826991,0
11824,2025-04-05 05:04:00,1807.29,1808.29,1807.28,1808.29,28.2886,2025-04-05 05:04:59.999,51144.196895,550,19.3755,35028.668823,0
11825,2025-04-05 05:05:00,1808.3,1810.4,1808.29,1810.05,108.6846,2025-04-05 05:05:59.999,196675.959053,624,85.4862,154691.665966,0
11826,2025-04-05 05:06:00,1810.04,1810.49,1809.53,1810.48,40.6664,2025-04-05 05:06:59.999,73601.142784,533,19.435,35171.811697,0
11827,2025-04-05 05:07:00,1810.48,1811.2,1810.2,1810.2,39.3185,2025-04-05 05:07:59.999,71201.392499,428,15.1612,27454.116612,0
11828,2025-04-05 05:08:00,1810.21,1810.42,1810.2,1810.21,26.8682,2025-04-05 05:08:59.999,48640.337209,176,6.9658,12609.819365,0
11829,2025-04-05 05:09:00,1810.21,1810.83,1810.2,1810.83,19.8957,2025-04-05 05:09:59.999,36018.527393,220,18.8447,34115.432549,0
11830,2025-04-05 05:10:00,1810.83,1811.37,1810.82,1811.36,26.5268,2025-04-05 05:10:59.999,48046.512045,207,22.5817,40900.871665,0
11831,2025-04-05 05:11:00,1811.36,1811.36,1810.75,1810.76,28.557,2025-04-05 05:11:59.999,51719.756529,780,6.6714,12082.013256,0
11832,2025-04-05 05:12:00,1810.76,1810.76,1810.3,1810.31,28.8833,2025-04-05 05:12:59.999,52298.154802,220,4.9754,9007.841529,0
11833,2025-04-05 05:13:00,1810.31,1811.03,1810.3,1810.7,21.8142,2025-04-05 05:13:59.999,39501.010666,340,15.362,27816.354994,0
11834,2025-04-05 05:14:00,1810.7,1810.77,1810.47,1810.76,4.8098,2025-04-05 05:14:59.999,8708.759345,183,3.3324,6033.692684,0
11835,2025-04-05 05:15:00,1810.77,1811.26,1810.77,1810.99,10.0234,2025-04-05 05:15:59.999,18152.566368,242,6.5613,11882.312421,0
11836,2025-04-05 05:16:00,1810.99,1811.3,1810.3,1811.09,31.0503,2025-04-05 05:16:59.999,56228.994412,437,15.7856,28583.994472,0
11837,2025-04-05 05:17:00,1811.08,1812.2,1811.08,1812.2,118.5038,2025-04-05 05:17:59.999,214691.987954,438,110.9575,201020.980543,0
11838,2025-04-05 05:18:00,1812.19,1812.83,1812.19,1812.83,62.4754,2025-04-05 05:18:59.999,113238.871979,306,38.9448,70586.206936,0
11839,2025-04-05 05:19:00,1812.82,1812.92,1812.32,1812.89,134.9985,2025-04-05 05:19:59.999,244709.467346,340,108.3409,196384.125578,0
11840,2025-04-05 05:20:00,1812.89,1813.16,1812.55,1813.16,51.8466,2025-04-05 05:20:59.999,93988.912419,314,43.9258,79630.479943,0
11841,2025-04-05 05:21:00,1813.17,1813.83,1813.17,1813.58,31.3683,2025-04-05 05:21:59.999,56886.999463,245,20.7235,37579.888508,0
11842,2025-04-05 05:22:00,1813.58,1813.73,1813.23,1813.23,29.8288,2025-04-05 05:22:59.999,54094.296313,320,22.065,40014.945422,0
11843,2025-04-05 05:23:00,1813.24,1813.24,1812.41,1812.58,60.9637,2025-04-05 05:23:59.999,110511.530427,393,30.1846,54714.432203,0
11844,2025-04-05 05:24:00,1812.58,1812.92,1812.58,1812.71,16.5566,2025-04-05 05:24:59.999,30014.137202,225,7.7699,14085.149717,0
11845,2025-04-05 05:25:00,1812.71,1813.17,1812.42,1812.98,114.3045,2025-04-05 05:25:59.999,207187.926155,381,19.5269,35397.247203,0
11846,2025-04-05 05:26:00,1812.98,1813.98,1812.98,1813.51,32.8939,2025-04-05 05:26:59.999,59659.901036,436,18.3514,33282.021611,0
11847,2025-04-05 05:27:00,1813.51,1814.0,1813.3,1813.99,44.4476,2025-04-05 05:27:59.999,80607.125809,330,8.995,16314.456045,0
11848,2025-04-05 05:28:00,1814.0,1814.0,1813.55,1813.79,13.6746,2025-04-05 05:28:59.999,24801.220868,211,7.9337,14389.32455,0
11849,2025-04-05 05:29:00,1813.78,1815.23,1813.78,1814.71,125.8334,2025-04-05 05:29:59.999,228318.177421,625,100.942,183151.008068,0
11850,2025-04-05 05:30:00,1814.71,1815.41,1814.33,1814.71,382.3385,2025-04-05 05:30:59.999,693872.712917,690,132.8853,241172.111084,0
11851,2025-04-05 05:31:00,1814.71,1814.88,1814.33,1814.33,54.9684,2025-04-05 05:31:59.999,99745.254856,276,28.9334,52501.074504,0
11852,2025-04-05 05:32:00,1814.33,1814.33,1813.31,1813.31,42.1636,2025-04-05 05:32:59.999,76476.644498,208,5.7305,10395.238399,0
11853,2025-04-05 05:33:00,1813.32,1813.32,1813.31,1813.32,5.0047,2025-04-05 05:33:59.999,9075.087747,44,1.519,2754.43308,0
11854,2025-04-05 05:34:00,1813.32,1813.41,1812.54,1812.6,78.8957,2025-04-05 05:34:59.999,143048.083222,291,31.9896,57994.977278,0
11855,2025-04-05 05:35:00,1812.59,1813.11,1812.31,1812.94,118.1943,2025-04-05 05:35:59.999,214233.650123,345,65.1545,118088.771069,0
11856,2025-04-05 05:36:00,1812.93,1813.32,1812.93,1813.32,19.7625,2025-04-05 05:36:59.999,35831.418383,228,9.8662,17888.646607,0
11857,2025-04-05 05:37:00,1813.31,1813.32,1812.07,1812.54,63.9791,2025-04-05 05:37:59.999,115971.290579,441,20.1071,36438.027668,0
11858,2025-04-05 05:38:00,1812.54,1812.54,1812.3,1812.3,30.1888,2025-04-05 05:38:59.999,54715.206337,128,5.7185,10363.694735,0
11859,2025-04-05 05:39:00,1812.31,1812.6,1812.22,1812.6,34.4414,2025-04-05 05:39:59.999,62421.174842,239,25.618,46429.623503,0
11860,2025-04-05 05:40:00,1812.59,1812.67,1812.59,1812.67,22.0573,2025-04-05 05:40:59.999,39982.256399,103,10.0962,18300.959936,0
11861,2025-04-05 05:41:00,1812.66,1812.67,1811.7,1811.99,45.2548,2025-04-05 05:41:59.999,82005.640501,267,18.892,34230.853835,0
11862,2025-04-05 05:42:00,1811.99,1812.09,1811.83,1811.83,11.544,2025-04-05 05:42:59.999,20917.926508,147,4.5642,8270.344605,0
11863,2025-04-05 05:43:00,1811.83,1811.84,1811.05,1811.05,28.7889,2025-04-05 05:43:59.999,52150.90381,174,2.1538,3901.990658,0
11864,2025-04-05 05:44:00,1811.05,1811.99,1811.05,1811.52,74.8526,2025-04-05 05:44:59.999,135594.136884,358,56.7357,102771.622006,0
11865,2025-04-05 05:45:00,1811.53,1811.53,1810.3,1810.7,44.688,2025-04-05 05:45:59.999,80922.021613,364,7.3761,13354.342714,0
11866,2025-04-05 05:46:00,1810.71,1811.59,1810.71,1811.59,41.9818,2025-04-05 05:46:59.999,76031.025238,329,25.8646,46842.781867,0
11867,2025-04-05 05:47:00,1811.6,1811.72,1811.59,1811.71,25.7203,2025-04-05 05:47:59.999,46597.57931,123,15.2907,27702.290518,0
11868,2025-04-05 05:48:00,1811.72,1811.76,1811.71,1811.76,17.654,2025-04-05 05:48:59.999,31984.573394,67,3.1148,5643.19451,0
11869,2025-04-05 05:49:00,1811.75,1811.76,1811.23,1811.23,17.546,2025-04-05 05:49:59.999,31782.989763,285,6.2245,11274.868,0
11870,2025-04-05 05:50:00,1811.24,1811.37,1811.23,1811.36,17.7334,2025-04-05 05:50:59.999,32120.323648,102,14.9153,27015.739509,0
11871,2025-04-05 05:51:00,1811.36,1811.37,1810.3,1810.3,28.0799,2025-04-05 05:51:59.999,50853.098336,307,6.5212,11807.166404,0
11872,2025-04-05 05:52:00,1810.3,1810.31,1810.3,1810.3,14.9365,2025-04-05 05:52:59.999,27039.553413,54,0.7463,1351.034353,0
11873,2025-04-05 05:53:00,1810.31,1810.31,1810.3,1810.31,1.9476,2025-04-05 05:53:59.999,3525.747334,30,0.7054,1276.992674,0
11874,2025-04-05 05:54:00,1810.3,1810.75,1810.3,1810.75,20.3469,2025-04-05 05:54:59.999,36837.396176,171,15.9883,28946.388044,0
11875,2025-04-05 05:55:00,1810.74,1810.75,1810.2,1810.21,98.6879,2025-04-05 05:55:59.999,178677.790499,396,2.6141,4732.712021,0
11876,2025-04-05 05:56:00,1810.21,1810.31,1810.2,1810.21,20.2646,2025-04-05 05:56:59.999,36684.187607,235,15.5387,28129.286787,0
11877,2025-04-05 05:57:00,1810.2,1810.49,1810.18,1810.49,90.3473,2025-04-05 05:57:59.999,163551.64548,167,72.4254,131109.221229,0
11878,2025-04-05 05:58:00,1810.48,1810.98,1810.48,1810.57,21.4161,2025-04-05 05:58:59.999,38780.08983,381,7.1269,12905.342753,0
11879,2025-04-05 05:59:00,1810.57,1810.57,1810.0,1810.01,53.5942,2025-04-05 05:59:59.999,97021.420963,218,1.6659,3015.487017,0
11880,2025-04-05 06:00:00,1810.01,1810.31,1810.0,1810.0,25.1655,2025-04-05 06:00:59.999,45552.873458,243,14.3565,25986.274527,0
11881,2025-04-05 06:01:00,1810.01,1810.07,1809.57,1809.95,54.2696,2025-04-05 06:01:59.999,98220.793502,489,20.5767,37238.436398,0
11882,2025-04-05 06:02:00,1809.95,1809.95,1809.52,1809.52,39.6371,2025-04-05 06:02:59.999,71729.402642,396,14.982,27110.709767,0
11883,2025-04-05 06:03:00,1809.52,1810.62,1809.52,1810.21,72.0999,2025-04-05 06:03:59.999,130520.636455,383,18.7287,33897.263148,0
11884,2025-04-05 06:04:00,1810.21,1810.21,1809.53,1809.55,36.1758,2025-04-05 06:04:59.999,65470.257057,412,13.659,24716.969854,0
11885,2025-04-05 06:05:00,1809.56,1809.99,1809.56,1809.99,26.0015,2025-04-05 06:05:59.999,47055.753442,263,15.5928,28218.846476,0
11886,2025-04-05 06:06:00,1809.99,1810.9,1809.98,1810.67,49.4958,2025-04-05 06:06:59.999,89613.784586,370,34.1582,61844.983024,0
11887,2025-04-05 06:07:00,1810.66,1811.86,1810.66,1811.85,35.9336,2025-04-05 06:07:59.999,65085.800914,250,35.5569,64403.475142,0
11888,2025-04-05 06:08:00,1811.85,1811.86,1811.85,1811.85,5.5205,2025-04-05 06:08:59.999,10002.326148,70,0.8223,1489.892478,0
11889,2025-04-05 06:09:00,1811.86,1812.62,1811.85,1812.61,108.9759,2025-04-05 06:09:59.999,197484.759711,224,99.814,180878.703797,0
11890,2025-04-05 06:10:00,1812.61,1812.61,1812.21,1812.21,49.3106,2025-04-05 06:10:59.999,89376.567994,216,3.1503,5709.90556,0
11891,2025-04-05 06:11:00,1812.21,1812.7,1812.21,1812.69,26.7606,2025-04-05 06:11:59.999,48498.321763,144,23.8115,43153.292875,0
11892,2025-04-05 06:12:00,1812.69,1812.71,1812.69,1812.71,26.5984,2025-04-05 06:12:59.999,48214.968158,64,18.9551,34359.97048,0
11893,2025-04-05 06:13:00,1812.7,1812.71,1812.61,1812.62,44.2141,2025-04-05 06:13:59.999,80144.828139,119,25.0087,45331.635212,0
11894,2025-04-05 06:14:00,1812.61,1812.82,1812.26,1812.81,35.5852,2025-04-05 06:14:59.999,64502.096256,254,26.6217,48255.260116,0
11895,2025-04-05 06:15:00,1812.82,1813.7,1812.81,1813.7,38.333,2025-04-05 06:15:59.999,69505.630424,274,28.7338,52101.591666,0
11896,2025-04-05 06:16:00,1813.7,1813.7,1812.88,1812.89,63.8325,2025-04-05 06:16:59.999,115762.060465,337,5.0955,9240.822578,0
11897,2025-04-05 06:17:00,1812.88,1812.89,1812.31,1812.38,99.3252,2025-04-05 06:17:59.999,180027.792731,345,18.903,34258.545908,0
11898,2025-04-05 06:18:00,1812.38,1813.02,1812.38,1812.65,28.5984,2025-04-05 06:18:59.999,51840.642393,229,18.2759,33127.231073,0
11899,2025-04-05 06:19:00,1812.65,1812.65,1812.4,1812.62,79.6017,2025-04-05 06:19:59.999,144281.884167,280,37.7931,68498.035894,0
11900,2025-04-05 06:20:00,1812.62,1813.15,1812.61,1813.14,6.4261,2025-04-05 06:20:59.999,11649.439793,154,5.8737,10647.900622,0
11901,2025-04-05 06:21:00,1813.14,1813.14,1812.48,1812.48,64.4936,2025-04-05 06:21:59.999,116911.012364,388,3.7588,6812.953389,0
11902,2025-04-05 06:22:00,1812.49,1812.66,1811.3,1811.31,60.8472,2025-04-05 06:22:59.999,110245.96251,406,4.4291,8026.023898,0
11903,2025-04-05 06:23:00,1811.3,1811.65,1811.2,1811.21,46.7748,2025-04-05 06:23:59.999,84725.725591,243,15.7881,28597.115252,0
11904,2025-04-05 06:24:00,1811.21,1812.13,1811.2,1812.13,41.4772,2025-04-05 06:24:59.999,75140.252194,289,30.566,55374.889503,0
11905,2025-04-05 06:25:00,1812.2,1812.32,1812.13,1812.22,75.9483,2025-04-05 06:25:59.999,137636.661758,251,12.325,22336.208103,0
11906,2025-04-05 06:26:00,1812.22,1812.22,1812.21,1812.21,32.9137,2025-04-05 06:26:59.999,59646.795257,86,25.898,46932.87356,0
11907,2025-04-05 06:27:00,1812.21,1812.67,1812.21,1812.67,33.5174,2025-04-05 06:27:59.999,60747.168955,182,23.2911,42212.917797,0
11908,2025-04-05 06:28:00,1812.67,1812.67,1811.39,1811.4,56.384,2025-04-05 06:28:59.999,102182.080898,414,14.6155,26488.778318,0
11909,2025-04-05 06:29:00,1811.39,1811.63,1811.39,1811.62,28.8997,2025-04-05 06:29:59.999,52353.424043,110,19.2663,34902.513935,0
11910,2025-04-05 06:30:00,1811.62,1811.63,1811.39,1811.62,46.93,2025-04-05 06:30:59.999,85013.980948,163,26.7138,48390.698988,0
11911,2025-04-05 06:31:00,1811.62,1811.62,1810.31,1810.55,137.3369,2025-04-05 06:31:59.999,248756.665291,526,76.6381,138812.466223,0
11912,2025-04-05 06:32:00,1810.56,1811.56,1810.55,1811.41,157.3273,2025-04-05 06:32:59.999,284908.659114,591,132.6601,240232.323545,0
11913,2025-04-05 06:33:00,1811.41,1811.41,1810.7,1810.96,100.783,2025-04-05 06:33:59.999,182528.93897,516,6.0323,10924.299672,0
11914,2025-04-05 06:34:00,1810.95,1810.95,1810.2,1810.29,86.3993,2025-04-05 06:34:59.999,156426.181151,266,19.0222,34436.524966,0
11915,2025-04-05 06:35:00,1810.3,1810.76,1810.28,1810.6,176.6246,2025-04-05 06:35:59.999,319764.195214,455,81.8976,148263.639675,0
11916,2025-04-05 06:36:00,1810.6,1810.6,1809.19,1809.2,111.9767,2025-04-05 06:36:59.999,202651.844231,516,6.5835,11912.686283,0
11917,2025-04-05 06:37:00,1809.2,1809.88,1808.15,1809.73,390.0435,2025-04-05 06:37:59.999,705576.105925,980,203.2383,367661.116327,0
11918,2025-04-05 06:38:00,1809.72,1810.31,1809.72,1810.31,66.166,2025-04-05 06:38:59.999,119763.517576,384,45.4667,82296.728621,0
11919,2025-04-05 06:39:00,1810.31,1810.31,1809.3,1809.31,54.2463,2025-04-05 06:39:59.999,98180.203031,333,6.1928,11208.059804,0
11920,2025-04-05 06:40:00,1809.31,1809.73,1809.29,1809.54,117.2861,2025-04-05 06:40:59.999,212239.637938,418,63.7418,115343.303021,0
11921,2025-04-05 06:41:00,1809.53,1809.53,1809.17,1809.17,41.5294,2025-04-05 06:41:59.999,75141.026204,197,19.1083,34573.932312,0
11922,2025-04-05 06:42:00,1809.18,1809.18,1806.99,1808.2,842.6307,2025-04-05 06:42:59.999,1523078.926059,1168,231.6174,418635.195942,0
11923,2025-04-05 06:43:00,1808.19,1808.41,1807.17,1807.79,767.7943,2025-04-05 06:43:59.999,1388071.68468,905,125.2079,226398.714266,0
11924,2025-04-05 06:44:00,1807.8,1808.0,1806.73,1807.66,660.7003,2025-04-05 06:44:59.999,1194130.42967,584,144.0193,260360.983242,0
11925,2025-04-05 06:45:00,1807.67,1808.66,1807.04,1808.36,669.0842,2025-04-05 06:45:59.999,1209642.424737,924,98.7623,178590.755558,0
11926,2025-04-05 06:46:00,1808.36,1808.37,1805.79,1806.24,203.5274,2025-04-05 06:46:59.999,367684.979377,937,87.988,158904.16295,0
11927,2025-04-05 06:47:00,1806.24,1806.29,1803.99,1804.34,374.9513,2025-04-05 06:47:59.999,676797.16943,1157,56.1193,101292.167396,0
11928,2025-04-05 06:48:00,1804.34,1805.28,1804.34,1805.27,74.1713,2025-04-05 06:48:59.999,133867.504694,344,32.1714,58059.125727,0
11929,2025-04-05 06:49:00,1805.27,1805.27,1804.77,1805.0,83.9099,2025-04-05 06:49:59.999,151465.835597,444,7.9925,14426.180732,0
11930,2025-04-05 06:50:00,1805.01,1805.75,1805.01,1805.47,107.967,2025-04-05 06:50:59.999,194910.833122,296,82.087,148184.468685,0
11931,2025-04-05 06:51:00,1805.48,1805.55,1805.04,1805.54,149.8549,2025-04-05 06:51:59.999,270536.63908,454,29.7162,53646.776972,0
11932,2025-04-05 06:52:00,1805.55,1806.68,1805.55,1806.67,103.5719,2025-04-05 06:52:59.999,187067.920462,474,82.1915,148449.842284,0
11933,2025-04-05 06:53:00,1806.68,1807.05,1806.67,1807.05,42.9664,2025-04-05 06:53:59.999,77631.374244,199,20.4486,36947.08208,0
11934,2025-04-05 06:54:00,1807.05,1807.29,1807.04,1807.04,65.4009,2025-04-05 06:54:59.999,118192.559259,216,37.8701,68439.332958,0
11935,2025-04-05 06:55:00,1807.05,1807.29,1807.05,1807.29,17.2318,2025-04-05 06:55:59.999,31141.35491,88,12.497,22584.381536,0
11936,2025-04-05 06:56:00,1807.28,1807.56,1807.28,1807.56,18.2156,2025-04-05 06:56:59.999,32921.85894,133,15.5522,28108.106198,0
11937,2025-04-05 06:57:00,1807.56,1809.18,1807.56,1809.18,66.7146,2025-04-05 06:57:59.999,120658.136969,336,59.8024,108160.551796,0
11938,2025-04-05 06:58:00,1809.17,1809.48,1809.17,1809.36,60.5741,2025-04-05 06:58:59.999,109596.181427,173,44.9692,81360.36659,0
11939,2025-04-05 06:59:00,1809.36,1809.82,1809.36,1809.56,107.653,2025-04-05 06:59:59.999,194803.630488,329,63.5252,114947.169019,0
11940,2025-04-05 07:00:00,1809.55,1809.56,1809.04,1809.05,176.386,2025-04-05 07:00:59.999,319109.127241,392,123.1539,222795.15492,0
11941,2025-04-05 07:01:00,1809.04,1810.51,1809.04,1810.51,52.3189,2025-04-05 07:01:59.999,94694.340179,579,33.9292,61406.416426,0
11942,2025-04-05 07:02:00,1810.51,1810.51,1808.79,1808.79,112.5864,2025-04-05 07:02:59.999,203769.868975,481,3.9311,7113.855796,0
11943,2025-04-05 07:03:00,1808.8,1808.91,1808.79,1808.79,10.3355,2025-04-05 07:03:59.999,18695.50767,105,2.6156,4731.103453,0
11944,2025-04-05 07:04:00,1808.79,1808.97,1807.43,1807.43,52.6681,2025-04-05 07:04:59.999,95240.600867,428,7.8334,14167.835285,0
11945,2025-04-05 07:05:00,1807.42,1808.15,1807.07,1808.15,161.6634,2025-04-05 07:05:59.999,292203.623727,494,78.8492,142521.015511,0
11946,2025-04-05 07:06:00,1808.17,1808.64,1808.16,1808.64,50.8942,2025-04-05 07:06:59.999,92042.233644,214,22.0752,39920.437441,0
11947,2025-04-05 07:07:00,1808.63,1808.64,1808.11,1808.12,59.2722,2025-04-05 07:07:59.999,107194.554594,271,6.1786,11171.857434,0
11948,2025-04-05 07:08:00,1808.11,1808.2,1808.01,1808.2,57.7902,2025-04-05 07:08:59.999,104488.325794,215,24.5051,44307.221999,0
11949,2025-04-05 07:09:00,1808.19,1808.21,1808.19,1808.2,19.6933,2025-04-05 07:09:59.999,35609.556582,62,15.193,27472.120924,0
11950,2025-04-05 07:10:00,1808.21,1808.46,1808.21,1808.46,31.6492,2025-04-05 07:10:59.999,57231.163492,133,25.0033,45212.387773,0
11951,2025-04-05 07:11:00,1808.45,1809.62,1808.45,1809.62,111.7795,2025-04-05 07:11:59.999,202201.471324,420,109.2298,197589.322122,0
11952,2025-04-05 07:12:00,1809.62,1810.82,1809.55,1809.55,284.1018,2025-04-05 07:12:59.999,514305.215163,710,191.3307,346349.715739,0
11953,2025-04-05 07:13:00,1809.55,1809.55,1808.63,1808.64,54.9871,2025-04-05 07:13:59.999,99490.379298,243,4.903,8868.768865,0
11954,2025-04-05 07:14:00,1808.63,1808.64,1808.07,1808.07,31.6172,2025-04-05 07:14:59.999,57176.478798,194,0.4948,894.720285,0
11955,2025-04-05 07:15:00,1808.07,1808.29,1807.92,1808.29,75.5957,2025-04-05 07:15:59.999,136674.870438,253,65.1433,117776.807429,0
11956,2025-04-05 07:16:00,1808.3,1808.3,1807.32,1807.32,86.6867,2025-04-05 07:16:59.999,156730.526921,242,37.8989,68525.48186,0
11957,2025-04-05 07:17:00,1807.33,1807.36,1807.28,1807.35,57.7061,2025-04-05 07:17:59.999,104293.661375,159,26.6268,48122.912849,0
11958,2025-04-05 07:18:00,1807.35,1807.69,1807.05,1807.19,77.4524,2025-04-05 07:18:59.999,139981.414496,413,35.8737,64831.847813,0
11959,2025-04-05 07:19:00,1807.18,1807.29,1807.18,1807.28,9.573,2025-04-05 07:19:59.999,17300.306151,70,3.3911,6128.3871,0
11960,2025-04-05 07:20:00,1807.28,1808.78,1807.28,1808.78,58.365,2025-04-05 07:20:59.999,105533.709213,683,26.6355,48159.235092,0
11961,2025-04-05 07:21:00,1808.77,1809.78,1808.14,1809.77,213.0678,2025-04-05 07:21:59.999,385425.605596,579,171.6853,310570.031199,0
11962,2025-04-05 07:22:00,1809.77,1810.13,1809.77,1810.06,41.0528,2025-04-05 07:22:59.999,74304.997866,274,29.3541,53129.119371,0
11963,2025-04-05 07:23:00,1810.06,1810.06,1809.83,1809.99,56.6036,2025-04-05 07:23:59.999,102451.993739,267,14.0432,25417.180785,0
11964,2025-04-05 07:24:00,1809.99,1810.55,1809.77,1810.55,92.8151,2025-04-05 07:24:59.999,167998.774049,334,77.773,140772.366466,0
11965,2025-04-05 07:25:00,1810.54,1810.55,1810.25,1810.25,43.0306,2025-04-05 07:25:59.999,77899.534462,167,15.1552,27434.869549,0
11966,2025-04-05 07:26:00,1810.26,1810.64,1810.25,1810.63,43.4529,2025-04-05 07:26:59.999,78666.88736,212,21.5129,38947.73852,0
11967,2025-04-05 07:27:00,1810.63,1810.98,1810.63,1810.79,51.4284,2025-04-05 07:27:59.999,93125.363654,2341,18.2272,33004.447475,0
11968,2025-04-05 07:28:00,1810.79,1810.79,1810.78,1810.78,25.1798,2025-04-05 07:28:59.999,45595.223628,65,14.5384,26325.989336,0
11969,2025-04-05 07:29:00,1810.79,1811.33,1810.78,1811.33,63.5886,2025-04-05 07:29:59.999,115162.371269,323,50.2387,90985.464857,0
11970,2025-04-05 07:30:00,1811.34,1812.1,1811.33,1812.09,225.7061,2025-04-05 07:30:59.999,408928.263552,635,136.5929,247466.315769,0
11971,2025-04-05 07:31:00,1812.1,1812.1,1810.68,1810.69,88.8453,2025-04-05 07:31:59.999,160943.732219,363,10.6365,19262.252516,0
11972,2025-04-05 07:32:00,1810.69,1811.13,1810.68,1810.75,52.0746,2025-04-05 07:32:59.999,94298.316482,341,24.8184,44940.92478,0
11973,2025-04-05 07:33:00,1810.76,1810.76,1809.78,1809.79,65.5911,2025-04-05 07:33:59.999,118740.552078,375,11.3465,20539.777396,0
11974,2025-04-05 07:34:00,1809.79,1810.15,1809.78,1810.15,19.1555,2025-04-05 07:34:59.999,34670.274439,183,16.9179,30619.995633,0
11975,2025-04-05 07:35:00,1810.15,1810.25,1809.94,1809.94,55.1944,2025-04-05 07:35:59.999,99908.381214,269,22.3617,40475.471148,0
11976,2025-04-05 07:36:00,1809.95,1810.01,1809.59,1810.01,49.7107,2025-04-05 07:36:59.999,89968.571854,319,14.4498,26151.14826,0
11977,2025-04-05 07:37:00,1810.01,1810.91,1810.0,1810.91,48.6821,2025-04-05 07:37:59.999,88130.19955,262,44.3621,80310.12046,0
11978,2025-04-05 07:38:00,1810.91,1811.2,1810.85,1811.2,67.7489,2025-04-05 07:38:59.999,122697.282612,218,59.912,108505.384345,0
11979,2025-04-05 07:39:00,1811.2,1811.2,1810.26,1810.26,61.906,2025-04-05 07:39:59.999,112100.684243,270,9.6251,17425.493704,0
11980,2025-04-05 07:40:00,1810.27,1810.27,1809.79,1809.8,70.6464,2025-04-05 07:40:59.999,127868.358247,229,15.8886,28757.034379,0
11981,2025-04-05 07:41:00,1809.8,1810.7,1809.42,1810.7,100.9233,2025-04-05 07:41:59.999,182646.633235,534,54.6524,98912.091349,0
11982,2025-04-05 07:42:00,1810.71,1811.14,1810.47,1811.14,37.3875,2025-04-05 07:42:59.999,67699.739416,388,17.9831,32562.967757,0
11983,2025-04-05 07:43:00,1811.14,1811.46,1811.13,1811.46,44.792,2025-04-05 07:43:59.999,81128.904269,213,40.616,73564.96046,0
11984,2025-04-05 07:44:00,1811.46,1812.03,1811.45,1812.02,48.925,2025-04-05 07:44:59.999,88635.115667,256,46.3575,83983.800099,0
11985,2025-04-05 07:45:00,1812.03,1813.04,1812.02,1813.04,231.9538,2025-04-05 07:45:59.999,420343.37662,518,194.2089,351946.748478,0
11986,2025-04-05 07:46:00,1813.04,1814.53,1813.0,1814.32,155.0394,2025-04-05 07:46:59.999,281196.589247,1253,118.5422,214996.939271,0
11987,2025-04-05 07:47:00,1814.32,1814.45,1813.13,1813.55,127.6703,2025-04-05 07:47:59.999,231584.564559,511,67.0975,121716.048708,0
11988,2025-04-05 07:48:00,1813.54,1814.07,1813.54,1813.7,42.7402,2025-04-05 07:48:59.999,77519.748992,433,32.9631,59786.285626,0
11989,2025-04-05 07:49:00,1813.71,1813.94,1813.32,1813.94,38.3287,2025-04-05 07:49:59.999,69518.408768,358,14.3886,26096.445126,0
11990,2025-04-05 07:50:00,1813.94,1813.94,1812.81,1812.81,53.3141,2025-04-05 07:50:59.999,96693.254288,370,11.0129,19971.430537,0
11991,2025-04-05 07:51:00,1812.82,1813.09,1812.81,1813.08,33.5295,2025-04-05 07:51:59.999,60785.453103,204,22.6217,41009.563497,0
11992,2025-04-05 07:52:00,1813.09,1813.3,1813.08,1813.29,78.9543,2025-04-05 07:52:59.999,143151.860975,183,64.3647,116699.280812,0
11993,2025-04-05 07:53:00,1813.3,1813.3,1812.05,1812.34,215.3493,2025-04-05 07:53:59.999,390310.906025,353,3.6198,6562.483506,0
11994,2025-04-05 07:54:00,1812.34,1812.34,1811.94,1812.1,45.4974,2025-04-05 07:54:59.999,82447.590858,164,12.6985,23010.270456,0
11995,2025-04-05 07:55:00,1812.11,1812.44,1812.1,1812.44,29.7118,2025-04-05 07:55:59.999,53844.665631,129,25.9952,47109.155627,0
11996,2025-04-05 07:56:00,1812.44,1812.68,1812.21,1812.68,119.7598,2025-04-05 07:56:59.999,217043.129705,343,99.6958,180680.260402,0
11997,2025-04-05 07:57:00,1812.69,1813.08,1812.68,1812.84,64.1968,2025-04-05 07:57:59.999,116382.003015,237,42.2548,76600.725787,0
11998,2025-04-05 07:58:00,1812.85,1812.89,1812.63,1812.78,52.1769,2025-04-05 07:58:59.999,94584.315793,202,26.1087,47326.761333,0
11999,2025-04-05 07:59:00,1812.79,1813.22,1812.78,1813.22,31.3103,2025-04-05 07:59:59.999,56760.529591,173,29.4765,53436.247954,0
12000,2025-04-05 08:00:00,1813.22,1813.72,1812.91,1813.72,38.2522,2025-04-05 08:00:59.999,69362.44907,331,26.8265,48645.171047,0
12001,2025-04-05 08:01:00,1813.73,1813.83,1813.57,1813.77,64.5647,2025-04-05 08:01:59.999,117103.490576,247,32.6813,59273.284657,0
12002,2025-04-05 08:02:00,1813.77,1813.77,1813.06,1813.06,77.6804,2025-04-05 08:02:59.999,140882.927104,476,13.0805,23723.789848,0
12003,2025-04-05 08:03:00,1813.06,1813.06,1813.05,1813.05,24.994,2025-04-05 08:03:59.999,45315.389657,89,1.7957,3255.711842,0
12004,2025-04-05 08:04:00,1813.05,1814.15,1813.05,1814.14,65.4597,2025-04-05 08:04:59.999,118727.089536,457,63.5826,115322.437079,0
12005,2025-04-05 08:05:00,1814.14,1814.86,1813.78,1814.85,74.6561,2025-04-05 08:05:59.999,135437.938646,457,33.2876,60394.010938,0
12006,2025-04-05 08:06:00,1814.85,1814.86,1813.77,1813.78,78.9097,2025-04-05 08:06:59.999,143183.387305,612,18.319,33234.132319,0
12007,2025-04-05 08:07:00,1813.78,1814.3,1813.78,1813.87,32.4783,2025-04-05 08:07:59.999,58920.452312,497,11.9905,21751.622407,0
12008,2025-04-05 08:08:00,1813.86,1813.87,1813.31,1813.6,104.8879,2025-04-05 08:08:59.999,190224.774838,508,8.6881,15755.896851,0
12009,2025-04-05 08:09:00,1813.6,1813.6,1812.48,1812.49,60.3595,2025-04-05 08:09:59.999,109426.607359,355,7.0739,12821.49921,0
12010,2025-04-05 08:10:00,1812.49,1812.5,1812.22,1812.22,77.0822,2025-04-05 08:10:59.999,139703.727134,253,15.312,27750.898368,0
12011,2025-04-05 08:11:00,1812.23,1812.88,1811.43,1812.87,114.8718,2025-04-05 08:11:59.999,208150.930641,718,41.9073,75936.158917,0
12012,2025-04-05 08:12:00,1812.88,1812.93,1812.54,1812.54,56.5088,2025-04-05 08:12:59.999,102445.754847,209,19.8563,35998.006051,0
12013,2025-04-05 08:13:00,1812.54,1812.54,1811.8,1811.8,35.1657,2025-04-05 08:13:59.999,63730.634562,278,4.0682,7372.797398,0
12014,2025-04-05 08:14:00,1811.81,1811.81,1811.21,1811.47,137.0699,2025-04-05 08:14:59.999,248291.658927,225,2.9273,5302.870942,0
12015,2025-04-05 08:15:00,1811.47,1811.8,1811.0,1811.01,73.7961,2025-04-05 08:15:59.999,133683.651069,367,25.4549,46109.379063,0
12016,2025-04-05 08:16:00,1811.01,1811.2,1810.32,1810.45,67.4322,2025-04-05 08:16:59.999,122110.455374,399,19.0489,34496.030164,0
12017,2025-04-05 08:17:00,1810.46,1810.96,1810.3,1810.31,151.4202,2025-04-05 08:17:59.999,274158.348753,354,127.4003,230669.539445,0
12018,2025-04-05 08:18:00,1810.31,1810.66,1810.3,1810.35,28.9592,2025-04-05 08:18:59.999,52429.175056,235,16.5509,29963.837944,0
12019,2025-04-05 08:19:00,1810.35,1811.33,1810.35,1811.33,201.4377,2025-04-05 08:19:59.999,364727.9537,414,90.8728,164533.938072,0
12020,2025-04-05 08:20:00,1811.33,1813.17,1811.32,1813.02,212.3053,2025-04-05 08:20:59.999,384823.517842,641,210.1004,380827.862674,0
12021,2025-04-05 08:21:00,1813.01,1813.32,1812.56,1813.31,82.542,2025-04-05 08:21:59.999,149643.322045,544,28.3447,51387.090818,0
12022,2025-04-05 08:22:00,1813.32,1813.67,1813.21,1813.52,39.4373,2025-04-05 08:22:59.999,71521.403469,390,17.0127,30851.31725,0
12023,2025-04-05 08:23:00,1813.51,1813.51,1812.86,1812.89,37.222,2025-04-05 08:23:59.999,67489.404186,302,8.6682,15715.999602,0
12024,2025-04-05 08:24:00,1812.9,1812.9,1810.62,1811.39,91.57,2025-04-05 08:24:59.999,165869.87039,665,35.8819,64985.671822,0
12025,2025-04-05 08:25:00,1811.39,1811.66,1810.93,1811.08,70.6372,2025-04-05 08:25:59.999,127953.566546,461,15.7943,28610.184416,0
12026,2025-04-05 08:26:00,1811.08,1811.08,1810.3,1810.31,48.2186,2025-04-05 08:26:59.999,87313.134361,390,7.8812,14270.217015,0
12027,2025-04-05 08:27:00,1810.31,1810.31,1810.0,1810.31,55.9537,2025-04-05 08:27:59.999,101289.178372,228,24.4157,44197.269591,0
12028,2025-04-05 08:28:00,1810.31,1810.64,1810.3,1810.64,65.0644,2025-04-05 08:28:59.999,117789.739485,208,54.532,98722.918893,0
12029,2025-04-05 08:29:00,1810.64,1811.31,1810.63,1811.31,50.7484,2025-04-05 08:29:59.999,91893.258906,399,25.9718,47029.578385,0
12030,2025-04-05 08:30:00,1811.3,1812.0,1810.85,1810.85,134.0811,2025-04-05 08:30:59.999,242910.810603,932,54.742,99171.059688,0
12031,2025-04-05 08:31:00,1810.84,1811.23,1810.47,1810.47,73.3901,2025-04-05 08:31:59.999,132910.999179,632,22.9702,41597.22909,0
12032,2025-04-05 08:32:00,1810.46,1810.95,1810.2,1810.94,66.783,2025-04-05 08:32:59.999,120899.391656,328,43.1036,78033.410824,0
12033,2025-04-05 08:33:00,1810.94,1811.21,1810.72,1810.85,54.0231,2025-04-05 08:33:59.999,97832.570403,383,15.7213,28468.836093,0
12034,2025-04-05 08:34:00,1810.85,1811.0,1810.5,1811.0,62.0022,2025-04-05 08:34:59.999,112266.473246,337,44.689,80915.317935,0
12035,2025-04-05 08:35:00,1811.0,1811.57,1811.0,1811.45,32.8144,2025-04-05 08:35:59.999,59437.979202,381,19.3247,35001.596148,0
12036,2025-04-05 08:36:00,1811.45,1811.9,1811.44,1811.89,44.8766,2025-04-05 08:36:59.999,81302.506669,478,21.331,38644.824384,0
12037,2025-04-05 08:37:00,1811.9,1812.47,1811.9,1812.29,69.6904,2025-04-05 08:37:59.999,126300.134324,384,48.2703,87477.738466,0
12038,2025-04-05 08:38:00,1812.29,1812.99,1812.28,1812.99,51.3645,2025-04-05 08:38:59.999,93112.965563,460,37.0358,67136.123267,0
12039,2025-04-05 08:39:00,1812.98,1812.99,1812.7,1812.71,35.978,2025-04-05 08:39:59.999,65225.133904,125,8.3636,15161.414884,0
12040,2025-04-05 08:40:00,1812.71,1812.96,1812.24,1812.83,71.0117,2025-04-05 08:40:59.999,128719.866903,571,42.2795,76635.357901,0
12041,2025-04-05 08:41:00,1812.82,1813.44,1812.43,1813.44,66.3095,2025-04-05 08:41:59.999,120201.044866,559,43.7561,79319.074276,0
12042,2025-04-05 08:42:00,1813.44,1813.6,1812.98,1813.59,43.4713,2025-04-05 08:42:59.999,78822.913663,409,28.5275,51726.043454,0
12043,2025-04-05 08:43:00,1813.6,1813.6,1812.97,1812.98,56.7771,2025-04-05 08:43:59.999,102954.290706,264,3.0524,5535.591161,0
12044,2025-04-05 08:44:00,1812.97,1813.2,1812.81,1813.19,107.4123,2025-04-05 08:44:59.999,194733.066284,242,105.9921,192158.163454,0
12045,2025-04-05 08:45:00,1813.2,1813.2,1812.42,1812.6,75.2718,2025-04-05 08:45:59.999,136463.831551,659,28.7374,52099.443999,0
12046,2025-04-05 08:46:00,1812.59,1813.11,1812.59,1813.11,54.4949,2025-04-05 08:46:59.999,98788.489434,340,46.635,84540.056949,0
12047,2025-04-05 08:47:00,1813.12,1813.32,1813.11,1813.31,46.4786,2025-04-05 08:47:59.999,84274.096843,195,25.1202,45547.678917,0
12048,2025-04-05 08:48:00,1813.32,1813.36,1812.83,1813.35,43.9963,2025-04-05 08:48:59.999,79777.20597,376,14.6489,26561.92396,0
12049,2025-04-05 08:49:00,1813.35,1813.87,1813.35,1813.86,26.0547,2025-04-05 08:49:59.999,47251.864375,362,21.6046,39181.40992,0
12050,2025-04-05 08:50:00,1813.87,1813.87,1813.6,1813.86,64.0543,2025-04-05 08:50:59.999,116182.100147,523,27.9358,50669.84299,0
12051,2025-04-05 08:51:00,1813.86,1814.99,1813.85,1814.78,139.7203,2025-04-05 08:51:59.999,253495.696416,544,115.0777,208777.230257,0
12052,2025-04-05 08:52:00,1814.79,1814.79,1814.78,1814.78,21.6909,2025-04-05 08:52:59.999,39364.419776,90,20.8274,37797.357246,0
12053,2025-04-05 08:53:00,1814.79,1815.23,1814.3,1814.79,193.9043,2025-04-05 08:53:59.999,351901.548822,682,111.3671,202107.502817,0
12054,2025-04-05 08:54:00,1814.79,1814.8,1814.45,1814.46,53.4313,2025-04-05 08:54:59.999,96959.661893,199,25.154,45644.501634,0
12055,2025-04-05 08:55:00,1814.46,1814.6,1814.45,1814.59,80.7085,2025-04-05 08:55:59.999,146443.886859,180,50.7422,92070.736832,0
12056,2025-04-05 08:56:00,1814.59,1814.72,1813.94,1814.55,151.9733,2025-04-05 08:56:59.999,275761.58696,676,17.5994,31927.759245,0
12057,2025-04-05 08:57:00,1814.55,1814.58,1814.22,1814.22,77.8613,2025-04-05 08:57:59.999,141283.438048,252,13.175,23906.880714,0
12058,2025-04-05 08:58:00,1814.22,1814.22,1813.46,1813.46,102.4471,2025-04-05 08:58:59.999,185819.372634,313,9.7008,17595.711112,0
12059,2025-04-05 08:59:00,1813.46,1813.83,1813.46,1813.83,54.7343,2025-04-05 08:59:59.999,99266.863346,181,46.664,84629.036288,0
12060,2025-04-05 09:00:00,1813.82,1814.33,1813.82,1814.33,80.0928,2025-04-05 09:00:59.999,145299.436417,414,44.5162,80755.946819,0
12061,2025-04-05 09:01:00,1814.33,1814.47,1814.33,1814.47,30.323,2025-04-05 09:01:59.999,55020.023214,160,24.059,43654.245774,0
12062,2025-04-05 09:02:00,1814.47,1814.58,1814.23,1814.29,191.6238,2025-04-05 09:02:59.999,347699.014215,569,32.2147,58452.469377,0
12063,2025-04-05 09:03:00,1814.29,1814.29,1814.28,1814.29,20.2943,2025-04-05 09:03:59.999,36819.716691,96,17.4087,31584.430323,0
12064,2025-04-05 09:04:00,1814.29,1814.52,1814.28,1814.52,32.4504,2025-04-05 09:04:59.999,58875.388714,232,27.2663,49469.93809,0
12065,2025-04-05 09:05:00,1814.52,1814.89,1814.52,1814.88,145.376,2025-04-05 09:05:59.999,263829.064549,312,54.0403,98067.113224,0
12066,2025-04-05 09:06:00,1814.89,1815.06,1814.88,1814.99,43.9064,2025-04-05 09:06:59.999,79689.24203,161,28.9162,52481.311697,0
12067,2025-04-05 09:07:00,1814.99,1815.48,1814.99,1815.48,76.393,2025-04-05 09:07:59.999,138671.753303,694,58.6928,106539.682075,0
12068,2025-04-05 09:08:00,1815.48,1816.24,1815.0,1816.16,338.3319,2025-04-05 09:08:59.999,614269.727755,1479,136.1827,247254.68219,0
12069,2025-04-05 09:09:00,1816.15,1816.15,1814.93,1815.5,116.8562,2025-04-05 09:09:59.999,212137.449853,962,45.7484,83038.882497,0
12070,2025-04-05 09:10:00,1815.5,1817.77,1815.5,1817.58,281.6722,2025-04-05 09:10:59.999,511680.148836,1337,182.7958,332060.01828,0
12071,2025-04-05 09:11:00,1817.58,1818.91,1817.31,1818.28,279.3996,2025-04-05 09:11:59.999,507989.863856,1405,186.4696,339028.031634,0
12072,2025-04-05 09:12:00,1818.28,1818.74,1817.96,1818.34,163.9024,2025-04-05 09:12:59.999,298035.333936,588,86.7168,157676.735098,0
12073,2025-04-05 09:13:00,1818.33,1818.33,1817.95,1817.95,82.8258,2025-04-05 09:13:59.999,150584.816682,229,30.3281,55137.168467,0
12074,2025-04-05 09:14:00,1817.96,1818.35,1817.31,1818.06,408.464,2025-04-05 09:14:59.999,742445.513007,836,76.5197,139104.547208,0
12075,2025-04-05 09:15:00,1818.06,1818.17,1817.24,1818.17,167.0234,2025-04-05 09:15:59.999,303598.045091,899,93.993,170828.124087,0
12076,2025-04-05 09:16:00,1818.16,1818.16,1816.54,1817.06,102.1569,2025-04-05 09:16:59.999,185613.956707,518,54.9048,99745.99505,0
12077,2025-04-05 09:17:00,1817.07,1818.15,1817.07,1818.15,257.7094,2025-04-05 09:17:59.999,468432.433666,729,200.3033,364084.727971,0
12078,2025-04-05 09:18:00,1818.15,1818.35,1817.11,1817.57,216.1916,2025-04-05 09:18:59.999,392947.603852,672,51.2135,93090.607348,0
12079,2025-04-05 09:19:00,1817.57,1817.82,1817.05,1817.73,50.4794,2025-04-05 09:19:59.999,91742.246546,474,17.3715,31572.953976,0
12080,2025-04-05 09:20:00,1817.73,1817.75,1816.79,1817.74,229.9555,2025-04-05 09:20:59.999,417882.309989,757,95.9617,174373.220288,0
12081,2025-04-05 09:21:00,1817.75,1817.75,1816.53,1816.53,65.8223,2025-04-05 09:21:59.999,119603.403831,449,9.4709,17206.640326,0
12082,2025-04-05 09:22:00,1816.54,1817.0,1816.33,1816.75,99.3388,2025-04-05 09:22:59.999,180449.04733,336,84.3453,153211.397176,0
12083,2025-04-05 09:23:00,1816.75,1817.34,1816.75,1817.23,39.7928,2025-04-05 09:23:59.999,72311.079972,324,30.225,54923.43962,0
12084,2025-04-05 09:24:00,1817.23,1817.24,1817.01,1817.01,37.5203,2025-04-05 09:24:59.999,68180.749758,131,0.7647,1389.621296,0
12085,2025-04-05 09:25:00,1817.02,1817.24,1817.01,1817.24,25.5954,2025-04-05 09:25:59.999,46509.719557,147,22.0761,40114.792963,0
12086,2025-04-05 09:26:00,1817.24,1817.73,1817.23,1817.73,63.9084,2025-04-05 09:26:59.999,116139.622323,242,56.4684,102618.840887,0
12087,2025-04-05 09:27:00,1817.73,1819.08,1817.72,1818.77,206.4303,2025-04-05 09:27:59.999,375430.585448,974,106.959,194507.40211,0
12088,2025-04-05 09:28:00,1818.77,1818.77,1818.0,1818.0,66.9834,2025-04-05 09:28:59.999,121786.777669,301,11.9292,21688.890247,0
12089,2025-04-05 09:29:00,1818.01,1818.97,1817.71,1818.38,200.8029,2025-04-05 09:29:59.999,365123.705795,694,125.6329,228424.71873,0
12090,2025-04-05 09:30:00,1818.38,1818.72,1818.09,1818.16,169.4076,2025-04-05 09:30:59.999,308062.379476,567,27.4632,49938.880795,0
12091,2025-04-05 09:31:00,1818.16,1818.48,1818.15,1818.48,62.7923,2025-04-05 09:31:59.999,114175.766932,320,30.9136,56208.309717,0
12092,2025-04-05 09:32:00,1818.47,1818.48,1818.34,1818.35,45.4444,2025-04-05 09:32:59.999,82637.186899,222,17.2399,31349.76374,0
12093,2025-04-05 09:33:00,1818.34,1818.35,1817.71,1817.72,68.6198,2025-04-05 09:33:59.999,124754.632746,291,33.1143,60196.67589,0
12094,2025-04-05 09:34:00,1817.72,1818.02,1817.26,1817.31,143.83,2025-04-05 09:34:59.999,261425.778711,370,34.9575,63546.886022,0
12095,2025-04-05 09:35:00,1817.31,1817.34,1816.39,1816.72,34.2862,2025-04-05 09:35:59.999,62295.177521,450,13.9768,25391.471934,0
12096,2025-04-05 09:36:00,1816.71,1816.72,1815.99,1816.06,213.0037,2025-04-05 09:36:59.999,386853.40337,347,4.1048,7455.234903,0
12097,2025-04-05 09:37:00,1816.05,1817.01,1816.05,1816.88,56.2579,2025-04-05 09:37:59.999,102195.926147,868,42.9263,77975.922624,0
12098,2025-04-05 09:38:00,1816.89,1817.21,1816.88,1817.2,31.6232,2025-04-05 09:38:59.999,57458.083546,158,27.8045,50519.560978,0
12099,2025-04-05 09:39:00,1817.2,1817.77,1817.2,1817.76,28.1204,2025-04-05 09:39:59.999,51107.454465,302,23.53,42763.365411,0
12100,2025-04-05 09:40:00,1817.77,1817.88,1817.76,1817.88,24.0131,2025-04-05 09:40:59.999,43651.345147,163,15.8866,28879.14661,0
12101,2025-04-05 09:41:00,1817.87,1817.88,1817.28,1817.84,96.4825,2025-04-05 09:41:59.999,175384.574229,466,39.5416,71875.617225,0
12102,2025-04-05 09:42:00,1817.85,1817.85,1816.84,1817.27,69.8192,2025-04-05 09:42:59.999,126875.547731,502,10.2315,18591.258294,0
12103,2025-04-05 09:43:00,1817.28,1818.2,1817.27,1818.19,75.087,2025-04-05 09:43:59.999,136481.988627,299,70.1236,127460.131621,0
12104,2025-04-05 09:44:00,1818.2,1820.64,1818.19,1820.02,296.6275,2025-04-05 09:44:59.999,539802.032111,1033,251.8092,458219.294021,0
12105,2025-04-05 09:45:00,1820.01,1820.61,1819.8,1820.6,143.1178,2025-04-05 09:45:59.999,260504.621267,515,111.8032,203510.956344,0
12106,2025-04-05 09:46:00,1820.61,1821.98,1820.6,1821.02,217.6935,2025-04-05 09:46:59.999,396489.246161,1029,134.5331,245014.652292,0
12107,2025-04-05 09:47:00,1821.02,1821.03,1820.19,1820.2,123.3483,2025-04-05 09:47:59.999,224548.614358,999,50.6786,92251.745974,0
12108,2025-04-05 09:48:00,1820.19,1820.2,1819.83,1820.2,66.4157,2025-04-05 09:48:59.999,120874.306524,350,34.9685,63639.581207,0
12109,2025-04-05 09:49:00,1820.19,1820.4,1819.83,1820.09,81.3203,2025-04-05 09:49:59.999,148015.875491,408,56.2687,102418.875571,0
12110,2025-04-05 09:50:00,1820.08,1820.08,1819.46,1819.73,99.2776,2025-04-05 09:50:59.999,180651.937513,614,72.0285,131065.20262,0
12111,2025-04-05 09:51:00,1819.73,1820.59,1819.71,1820.03,72.9496,2025-04-05 09:51:59.999,132782.380683,618,34.4664,62731.990465,0
12112,2025-04-05 09:52:00,1820.03,1820.77,1820.03,1820.77,39.0953,2025-04-05 09:52:59.999,71178.805429,463,32.4185,59022.569388,0
12113,2025-04-05 09:53:00,1820.76,1820.87,1820.47,1820.87,77.3504,2025-04-05 09:53:59.999,140833.938282,488,53.7914,97939.446998,0
12114,2025-04-05 09:54:00,1820.87,1822.0,1820.87,1821.66,100.3405,2025-04-05 09:54:59.999,182786.065437,860,55.4377,100983.188722,0
12115,2025-04-05 09:55:00,1821.66,1822.04,1821.65,1822.04,34.4271,2025-04-05 09:55:59.999,62721.285313,255,25.7021,46825.773543,0
12116,2025-04-05 09:56:00,1822.03,1822.03,1820.92,1821.36,156.7062,2025-04-05 09:56:59.999,285445.164884,834,24.1295,43942.637153,0
12117,2025-04-05 09:57:00,1821.35,1821.35,1820.28,1820.93,135.9394,2025-04-05 09:57:59.999,247522.70201,851,70.5408,128432.07737,0
12118,2025-04-05 09:58:00,1820.93,1821.0,1820.72,1820.94,72.4313,2025-04-05 09:58:59.999,131893.227039,505,27.0464,49248.496866,0
12119,2025-04-05 09:59:00,1820.94,1820.94,1820.73,1820.78,145.7687,2025-04-05 09:59:59.999,265421.286305,305,104.1032,189551.66829,0
12120,2025-04-05 10:00:00,1820.79,1821.57,1820.79,1820.81,115.3378,2025-04-05 10:00:59.999,210044.472836,1040,65.3379,118982.577994,0
12121,2025-04-05 10:01:00,1820.8,1821.35,1819.66,1820.61,90.8363,2025-04-05 10:01:59.999,165380.242821,876,56.3833,102653.727767,0
12122,2025-04-05 10:02:00,1820.61,1821.15,1820.33,1820.79,99.6932,2025-04-05 10:02:59.999,181518.635979,812,57.2329,104207.210271,0
12123,2025-04-05 10:03:00,1820.8,1821.22,1819.79,1820.04,212.3203,2025-04-05 10:03:59.999,386584.62477,1055,62.9773,114636.626214,0
12124,2025-04-05 10:04:00,1820.04,1820.27,1818.9,1818.91,199.5388,2025-04-05 10:04:59.999,363118.91686,933,40.0255,72841.440728,0
12125,2025-04-05 10:05:00,1818.9,1818.9,1817.66,1818.53,135.8596,2025-04-05 10:05:59.999,247005.975851,1023,40.0371,72791.928596,0
12126,2025-04-05 10:06:00,1818.53,1818.53,1817.34,1817.8,59.78,2025-04-05 10:06:59.999,108663.047703,776,40.0534,72800.370873,0
12127,2025-04-05 10:07:00,1817.8,1818.32,1817.8,1818.32,27.8553,2025-04-05 10:07:59.999,50647.170652,292,20.8204,37856.378383,0
12128,2025-04-05 10:08:00,1818.31,1818.62,1818.31,1818.35,28.999,2025-04-05 10:08:59.999,52732.918862,634,12.0642,21937.463787,0
12129,2025-04-05 10:09:00,1818.35,1818.76,1818.35,1818.68,32.6917,2025-04-05 10:09:59.999,59454.940332,342,20.7681,37770.225965,0
12130,2025-04-05 10:10:00,1818.68,1818.88,1818.67,1818.87,30.0577,2025-04-05 10:10:59.999,54665.573863,153,26.5539,48293.300001,0
12131,2025-04-05 10:11:00,1818.87,1818.94,1818.67,1818.68,25.2069,2025-04-05 10:11:59.999,45846.097151,235,9.1131,16574.421676,0
12132,2025-04-05 10:12:00,1818.67,1819.7,1818.67,1819.69,61.3461,2025-04-05 10:12:59.999,111585.672831,400,45.5766,82902.526563,0
12133,2025-04-05 10:13:00,1819.7,1819.8,1819.69,1819.74,29.6017,2025-04-05 10:13:59.999,53868.430974,182,13.0117,23678.212538,0
12134,2025-04-05 10:14:00,1819.75,1820.22,1819.74,1820.22,41.1125,2025-04-05 10:14:59.999,74824.134553,251,36.9164,67187.713312,0
12135,2025-04-05 10:15:00,1820.22,1820.35,1818.25,1818.37,155.4667,2025-04-05 10:15:59.999,282905.790369,822,22.5696,41053.357511,0
12136,2025-04-05 10:16:00,1818.37,1819.02,1818.36,1818.97,37.5197,2025-04-05 10:16:59.999,68235.991216,473,30.4787,55429.854715,0
12137,2025-04-05 10:17:00,1818.97,1819.68,1818.55,1818.79,82.0932,2025-04-05 10:17:59.999,149326.003223,552,59.3745,108002.07809,0
12138,2025-04-05 10:18:00,1818.79,1818.8,1817.74,1818.02,106.4204,2025-04-05 10:18:59.999,193494.972299,482,13.6251,24772.05671,0
12139,2025-04-05 10:19:00,1818.03,1818.11,1817.37,1817.37,39.7582,2025-04-05 10:19:59.999,72274.959449,291,21.8677,39753.38391,0
12140,2025-04-05 10:20:00,1817.37,1817.37,1816.69,1816.7,35.4868,2025-04-05 10:20:59.999,64483.979571,273,6.5169,11841.887509,0
12141,2025-04-05 10:21:00,1816.69,1817.51,1816.69,1817.51,62.1803,2025-04-05 10:21:59.999,112977.933314,448,48.3428,87835.370136,0
12142,2025-04-05 10:22:00,1817.5,1817.75,1817.33,1817.74,41.5704,2025-04-05 10:22:59.999,75556.885352,274,26.4882,48144.053229,0
12143,2025-04-05 10:23:00,1817.74,1818.61,1817.74,1817.78,111.6938,2025-04-05 10:23:59.999,203060.206969,488,40.153,72998.32927,0
12144,2025-04-05 10:24:00,1817.78,1818.32,1817.35,1817.35,97.3103,2025-04-05 10:24:59.999,176914.324219,581,20.3345,36969.43875,0
12145,2025-04-05 10:25:00,1817.35,1818.35,1817.35,1818.35,48.16,2025-04-05 10:25:59.999,87539.831854,503,36.6006,66528.901808,0
12146,2025-04-05 10:26:00,1818.35,1818.35,1817.65,1817.7,19.4009,2025-04-05 10:26:59.999,35268.232403,241,5.7661,10481.589595,0
12147,2025-04-05 10:27:00,1817.69,1817.77,1817.44,1817.71,41.4368,2025-04-05 10:27:59.999,75316.780765,665,6.5871,11972.935363,0
12148,2025-04-05 10:28:00,1817.71,1817.74,1817.56,1817.74,14.8675,2025-04-05 10:28:59.999,27023.722705,223,8.096,14715.914917,0
12149,2025-04-05 10:29:00,1817.74,1818.23,1817.73,1818.15,24.6576,2025-04-05 10:29:59.999,44828.894803,252,18.174,33040.960539,0
12150,2025-04-05 10:30:00,1818.14,1818.15,1817.76,1817.84,119.818,2025-04-05 10:30:59.999,217823.183685,937,83.8306,152396.075056,0
12151,2025-04-05 10:31:00,1817.84,1818.03,1817.84,1818.03,23.84,2025-04-05 10:31:59.999,43339.573099,132,20.1749,36676.588252,0
12152,2025-04-05 10:32:00,1818.03,1818.5,1817.73,1817.89,136.649,2025-04-05 10:32:59.999,248435.710767,554,33.7979,61450.77645,0
12153,2025-04-05 10:33:00,1817.9,1818.57,1817.89,1818.41,53.0659,2025-04-05 10:33:59.999,96480.698466,325,48.6614,88471.636583,0
12154,2025-04-05 10:34:00,1818.42,1818.79,1818.4,1818.79,52.6772,2025-04-05 10:34:59.999,95800.503017,404,27.4058,49841.015267,0
12155,2025-04-05 10:35:00,1818.78,1819.25,1818.66,1819.25,65.6076,2025-04-05 10:35:59.999,119325.239096,333,54.7675,99609.47165,0
12156,2025-04-05 10:36:00,1819.25,1820.0,1819.25,1819.47,64.8679,2025-04-05 10:36:59.999,118039.474959,840,46.9349,85405.831343,0
12157,2025-04-05 10:37:00,1819.46,1819.47,1817.32,1817.73,116.1824,2025-04-05 10:37:59.999,211212.913793,825,63.1885,114853.911647,0
12158,2025-04-05 10:38:00,1817.74,1818.06,1817.53,1818.05,43.0926,2025-04-05 10:38:59.999,78325.868353,364,24.3166,44197.845103,0
12159,2025-04-05 10:39:00,1818.05,1818.05,1817.4,1817.47,59.1489,2025-04-05 10:39:59.999,107510.430169,398,10.7424,19525.022827,0
12160,2025-04-05 10:40:00,1817.47,1817.47,1816.92,1817.33,66.0794,2025-04-05 10:40:59.999,120081.290666,519,31.5327,57298.867679,0
12161,2025-04-05 10:41:00,1817.33,1817.33,1816.8,1816.97,53.7032,2025-04-05 10:41:59.999,97580.156622,342,24.9388,45314.041643,0
12162,2025-04-05 10:42:00,1816.97,1817.95,1816.97,1817.6,95.3715,2025-04-05 10:42:59.999,173337.862173,564,24.9568,45354.645584,0
12163,2025-04-05 10:43:00,1817.61,1817.61,1816.9,1816.91,83.8215,2025-04-05 10:43:59.999,152339.314089,247,20.0974,36527.028034,0
12164,2025-04-05 10:44:00,1816.91,1817.36,1816.68,1816.92,49.5935,2025-04-05 10:44:59.999,90116.542554,659,24.9866,45401.468399,0
12165,2025-04-05 10:45:00,1816.91,1817.32,1816.89,1816.9,38.7018,2025-04-05 10:45:59.999,70322.606269,557,19.0762,34661.42846,0
12166,2025-04-05 10:46:00,1816.89,1817.31,1816.33,1816.46,42.4744,2025-04-05 10:46:59.999,77166.565607,447,11.7383,21326.373963,0
12167,2025-04-05 10:47:00,1816.45,1816.73,1816.33,1816.72,44.8254,2025-04-05 10:47:59.999,81422.310283,232,26.7384,48568.349882,0
12168,2025-04-05 10:48:00,1816.73,1819.38,1816.73,1818.41,252.9345,2025-04-05 10:48:59.999,459880.705593,1555,218.8743,397929.994542,0
12169,2025-04-05 10:49:00,1818.41,1818.77,1817.91,1818.77,71.2865,2025-04-05 10:49:59.999,129612.873731,485,30.9917,56349.279404,0
12170,2025-04-05 10:50:00,1818.78,1818.78,1818.49,1818.5,18.3058,2025-04-05 10:50:59.999,33291.64766,148,13.7171,24946.861404,0
12171,2025-04-05 10:51:00,1818.5,1819.25,1818.5,1819.25,31.143,2025-04-05 10:51:59.999,56646.060173,323,24.3174,44231.802686,0
12172,2025-04-05 10:52:00,1819.25,1819.49,1819.24,1819.49,19.513,2025-04-05 10:52:59.999,35501.836377,158,15.0524,27386.149199,0
12173,2025-04-05 10:53:00,1819.49,1819.57,1818.96,1818.96,57.9549,2025-04-05 10:53:59.999,105445.564172,360,5.3018,9646.422564,0
12174,2025-04-05 10:54:00,1818.97,1819.25,1818.8,1819.25,35.7212,2025-04-05 10:54:59.999,64973.867973,303,29.0169,52779.543513,0
12175,2025-04-05 10:55:00,1819.24,1819.25,1819.08,1819.08,23.4586,2025-04-05 10:55:59.999,42676.214006,199,7.5047,13652.579431,0
12176,2025-04-05 10:56:00,1819.08,1819.08,1818.37,1818.38,34.5446,2025-04-05 10:56:59.999,62820.187634,182,24.741,44988.768423,0
12177,2025-04-05 10:57:00,1818.37,1818.38,1818.24,1818.24,38.6272,2025-04-05 10:57:59.999,70237.928614,271,4.4958,8175.027128,0
12178,2025-04-05 10:58:00,1818.25,1818.25,1817.78,1817.79,29.8068,2025-04-05 10:58:59.999,54185.958158,189,12.9646,23567.69187,0
12179,2025-04-05 10:59:00,1817.79,1818.13,1817.79,1818.12,79.9377,2025-04-05 10:59:59.999,145323.431318,382,53.4365,97144.437675,0
12180,2025-04-05 11:00:00,1818.13,1818.29,1817.93,1817.93,51.0229,2025-04-05 11:00:59.999,92764.923234,551,12.0585,21924.592217,0
12181,2025-04-05 11:01:00,1817.94,1818.23,1817.93,1818.23,29.3029,2025-04-05 11:01:59.999,53275.377466,198,15.9315,28963.84837,0
12182,2025-04-05 11:02:00,1818.23,1818.23,1817.83,1818.0,107.3343,2025-04-05 11:02:59.999,195124.091072,384,23.0741,41947.25524,0
12183,2025-04-05 11:03:00,1818.0,1819.01,1817.99,1819.0,61.0718,2025-04-05 11:03:59.999,111055.894496,601,56.7788,103247.906801,0
12184,2025-04-05 11:04:00,1818.99,1819.39,1818.15,1818.15,90.5851,2025-04-05 11:04:59.999,164754.321802,559,63.2299,115004.514239,0
12185,2025-04-05 11:05:00,1818.15,1818.15,1815.4,1815.41,156.2918,2025-04-05 11:05:59.999,283843.601933,1471,64.0149,116241.191083,0
12186,2025-04-05 11:06:00,1815.41,1815.81,1814.73,1814.97,113.092,2025-04-05 11:06:59.999,205264.576457,1015,55.6275,100963.423914,0
12187,2025-04-05 11:07:00,1814.97,1815.08,1814.43,1814.54,121.5016,2025-04-05 11:07:59.999,220482.659643,869,41.5215,75346.835046,0
12188,2025-04-05 11:08:00,1814.54,1815.18,1814.49,1814.86,52.619,2025-04-05 11:08:59.999,95487.867999,600,44.0784,79987.943074,0
12189,2025-04-05 11:09:00,1814.86,1815.4,1814.84,1815.39,44.7381,2025-04-05 11:09:59.999,81200.365619,437,33.5337,60864.059945,0
12190,2025-04-05 11:10:00,1815.39,1815.4,1814.54,1815.32,77.6879,2025-04-05 11:10:59.999,140983.647367,583,56.5538,102628.005717,0
12191,2025-04-05 11:11:00,1815.32,1815.33,1814.68,1814.84,33.3152,2025-04-05 11:11:59.999,60471.226378,270,20.6377,37461.428692,0
12192,2025-04-05 11:12:00,1814.84,1814.94,1814.33,1814.33,39.2294,2025-04-05 11:12:59.999,71193.154899,324,20.6428,37463.461996,0
12193,2025-04-05 11:13:00,1814.32,1814.33,1811.05,1811.96,817.7044,2025-04-05 11:13:59.999,1482073.73751,2424,229.8114,416466.614763,0
12194,2025-04-05 11:14:00,1811.97,1812.07,1808.67,1809.74,1104.7232,2025-04-05 11:14:59.999,1999604.68762,2488,371.9527,673117.903802,0
12195,2025-04-05 11:15:00,1809.75,1811.13,1809.75,1811.08,147.1712,2025-04-05 11:15:59.999,266499.009462,837,117.0326,211917.800078,0
12196,2025-04-05 11:16:00,1811.07,1811.07,1809.4,1811.06,244.0128,2025-04-05 11:16:59.999,441684.126952,1191,75.5186,136689.086409,0
12197,2025-04-05 11:17:00,1811.07,1811.48,1811.06,1811.48,99.6283,2025-04-05 11:17:59.999,180455.290115,476,47.8476,86663.914003,0
12198,2025-04-05 11:18:00,1811.49,1812.48,1811.49,1811.99,193.6616,2025-04-05 11:18:59.999,350881.059725,522,144.9992,262694.619611,0
12199,2025-04-05 11:19:00,1812.0,1812.0,1811.6,1811.61,37.6969,2025-04-05 11:19:59.999,68297.054592,185,20.8315,37741.450467,0
12200,2025-04-05 11:20:00,1811.61,1811.91,1810.68,1810.98,446.3242,2025-04-05 11:20:59.999,808380.903055,931,46.3804,84000.139944,0
12201,2025-04-05 11:21:00,1810.98,1811.72,1810.79,1811.0,1119.447,2025-04-05 11:21:59.999,2027418.665565,700,830.243,1503577.064377,0
12202,2025-04-05 11:22:00,1810.99,1811.26,1809.99,1810.0,1127.8058,2025-04-05 11:22:59.999,2042034.436254,1076,623.0758,1128211.151673,0
12203,2025-04-05 11:23:00,1809.99,1811.0,1809.99,1811.0,1261.8249,2025-04-05 11:23:59.999,2283997.523574,1089,1113.1676,2014888.810756,0
12204,2025-04-05 11:24:00,1811.0,1811.94,1810.99,1811.93,64.8415,2025-04-05 11:24:59.999,117464.968159,417,38.1983,69197.239111,0
12205,2025-04-05 11:25:00,1811.94,1811.94,1811.5,1811.5,62.5583,2025-04-05 11:25:59.999,113345.953134,260,28.5877,51798.78984,0
12206,2025-04-05 11:26:00,1811.5,1812.22,1811.5,1811.81,66.0458,2025-04-05 11:26:59.999,119668.444222,466,41.7655,75670.27491,0
12207,2025-04-05 11:27:00,1811.8,1811.81,1811.26,1811.31,34.3794,2025-04-05 11:27:59.999,62276.862868,279,11.6186,21046.108268,0
12208,2025-04-05 11:28:00,1811.31,1811.31,1810.11,1810.18,191.1058,2025-04-05 11:28:59.999,346046.967875,920,23.4689,42498.666172,0
12209,2025-04-05 11:29:00,1810.18,1811.0,1810.17,1810.75,110.4304,2025-04-05 11:29:59.999,199948.283236,468,85.271,154388.808865,0
12210,2025-04-05 11:30:00,1810.75,1810.76,1810.37,1810.42,112.7178,2025-04-05 11:30:59.999,204089.02258,425,92.8886,168185.99591,0
12211,2025-04-05 11:31:00,1810.41,1810.73,1810.01,1810.72,36.5926,2025-04-05 11:31:59.999,66241.556163,468,24.7078,44726.281355,0
12212,2025-04-05 11:32:00,1810.73,1811.72,1810.56,1810.6,135.2151,2025-04-05 11:32:59.999,244882.275855,901,43.9531,79606.201558,0
12213,2025-04-05 11:33:00,1810.6,1811.02,1807.75,1808.3,233.5914,2025-04-05 11:33:59.999,422638.020779,1211,65.8134,119060.334658,0
12214,2025-04-05 11:34:00,1808.3,1808.78,1807.9,1808.07,88.0239,2025-04-05 11:34:59.999,159185.458229,633,38.2493,69166.105942,0
12215,2025-04-05 11:35:00,1808.07,1808.26,1807.18,1807.29,256.4678,2025-04-05 11:35:59.999,463630.093878,965,68.1635,123206.942137,0
12216,2025-04-05 11:36:00,1807.29,1808.13,1806.56,1806.82,338.9282,2025-04-05 11:36:59.999,612621.922724,1093,247.8365,447990.667197,0
12217,2025-04-05 11:37:00,1806.82,1807.28,1806.74,1807.01,35.6998,2025-04-05 11:37:59.999,64510.500211,514,17.5766,31760.029911,0
12218,2025-04-05 11:38:00,1807.02,1808.2,1807.02,1807.85,166.298,2025-04-05 11:38:59.999,300602.442436,627,97.1724,175639.843348,0
12219,2025-04-05 11:39:00,1807.86,1808.2,1807.86,1807.97,31.2091,2025-04-05 11:39:59.999,56425.205923,326,14.3368,25919.875625,0
12220,2025-04-05 11:40:00,1807.97,1808.19,1807.91,1808.16,37.6546,2025-04-05 11:40:59.999,68078.928512,333,27.7601,50189.003993,0
12221,2025-04-05 11:41:00,1808.17,1808.58,1808.01,1808.25,50.5684,2025-04-05 11:41:59.999,91438.924346,413,36.9944,66893.413063,0
12222,2025-04-05 11:42:00,1808.26,1808.64,1808.25,1808.63,32.8102,2025-04-05 11:42:59.999,59334.24076,179,22.518,40720.43592,0
12223,2025-04-05 11:43:00,1808.63,1809.2,1808.63,1808.86,71.0967,2025-04-05 11:43:59.999,128608.484151,457,54.105,97868.043547,0
12224,2025-04-05 11:44:00,1808.86,1809.39,1808.19,1809.39,124.5632,2025-04-05 11:44:59.999,225288.459727,583,45.7069,82682.012673,0
12225,2025-04-05 11:45:00,1809.39,1809.46,1808.63,1808.64,62.9249,2025-04-05 11:45:59.999,113838.981949,290,17.1305,30991.200557,0
12226,2025-04-05 11:46:00,1808.64,1809.94,1808.63,1809.93,53.5449,2025-04-05 11:46:59.999,96874.121487,576,48.7286,88159.565798,0
12227,2025-04-05 11:47:00,1809.93,1809.94,1809.54,1809.77,60.0617,2025-04-05 11:47:59.999,108696.982272,351,11.9388,21604.746498,0
12228,2025-04-05 11:48:00,1809.78,1810.31,1809.78,1810.05,111.8251,2025-04-05 11:48:59.999,202411.461569,319,82.8154,149897.900886,0
12229,2025-04-05 11:49:00,1810.06,1810.06,1809.29,1809.3,43.0,2025-04-05 11:49:59.999,77807.697051,415,34.6827,62757.42483,0
12230,2025-04-05 11:50:00,1809.3,1809.3,1808.0,1808.77,1185.2223,2025-04-05 11:50:59.999,2143221.200026,619,491.8087,889220.247466,0
12231,2025-04-05 11:51:00,1808.76,1808.77,1808.54,1808.54,53.0842,2025-04-05 11:51:59.999,96016.695106,173,32.4087,58619.884299,0
12232,2025-04-05 11:52:00,1808.55,1808.58,1808.2,1808.2,65.2884,2025-04-05 11:52:59.999,118076.553898,288,11.8798,21484.432296,0
12233,2025-04-05 11:53:00,1808.21,1808.3,1807.05,1807.12,74.9295,2025-04-05 11:53:59.999,135445.666002,549,17.9797,32503.036961,0
12234,2025-04-05 11:54:00,1807.12,1807.9,1807.05,1807.68,124.1317,2025-04-05 11:54:59.999,224378.08985,481,111.3384,201255.195791,0
12235,2025-04-05 11:55:00,1807.68,1808.2,1807.67,1807.9,48.7289,2025-04-05 11:55:59.999,88097.916841,439,34.5765,62508.688358,0
12236,2025-04-05 11:56:00,1807.9,1808.03,1807.7,1807.7,43.0322,2025-04-05 11:56:59.999,77796.930804,303,17.41,31475.749057,0
12237,2025-04-05 11:57:00,1807.71,1808.01,1807.51,1807.6,100.03,2025-04-05 11:57:59.999,180834.765761,296,24.2005,43752.381207,0
12238,2025-04-05 11:58:00,1807.61,1807.74,1807.6,1807.73,70.913,2025-04-05 11:58:59.999,128188.441917,336,21.8537,39503.659225,0
12239,2025-04-05 11:59:00,1807.72,1807.81,1807.01,1807.34,147.8995,2025-04-05 11:59:59.999,267302.132477,871,7.1954,13006.232513,0
12240,2025-04-05 12:00:00,1807.34,1807.64,1807.24,1807.64,121.3729,2025-04-05 12:00:59.999,219362.574734,701,94.1655,170185.860722,0
12241,2025-04-05 12:01:00,1807.64,1807.64,1807.18,1807.32,31.5199,2025-04-05 12:01:59.999,56966.75112,290,25.304,45732.111527,0
12242,2025-04-05 12:02:00,1807.32,1807.57,1806.66,1806.78,220.337,2025-04-05 12:02:59.999,398149.798018,845,47.3121,85498.773975,0
12243,2025-04-05 12:03:00,1806.78,1808.3,1806.77,1808.3,91.1104,2025-04-05 12:03:59.999,164705.140995,805,84.2448,152293.06259,0
12244,2025-04-05 12:04:00,1808.3,1808.3,1808.21,1808.21,14.9676,2025-04-05 12:04:59.999,27065.20198,215,5.1302,9276.661353,0
12245,2025-04-05 12:05:00,1808.21,1808.21,1805.76,1805.76,126.5849,2025-04-05 12:05:59.999,228690.548533,820,16.998,30703.851664,0
12246,2025-04-05 12:06:00,1805.77,1806.53,1805.76,1806.52,73.6467,2025-04-05 12:06:59.999,133016.675769,515,54.6515,98710.74283,0
12247,2025-04-05 12:07:00,1806.53,1806.53,1806.43,1806.44,32.8326,2025-04-05 12:07:59.999,59310.534942,152,24.4926,44244.460746,0
12248,2025-04-05 12:08:00,1806.43,1807.76,1806.22,1807.76,138.7666,2025-04-05 12:08:59.999,250711.179576,1254,90.9638,164337.772627,0
12249,2025-04-05 12:09:00,1807.76,1807.76,1806.29,1806.54,58.1641,2025-04-05 12:09:59.999,105108.738568,537,22.8072,41202.024418,0
12250,2025-04-05 12:10:00,1806.53,1806.54,1806.53,1806.53,30.8148,2025-04-05 12:10:59.999,55668.145133,152,28.4489,51394.075806,0
12251,2025-04-05 12:11:00,1806.54,1806.54,1806.31,1806.32,64.0621,2025-04-05 12:11:59.999,115720.375395,226,11.4729,20724.055929,0
12252,2025-04-05 12:12:00,1806.31,1806.32,1805.89,1806.04,104.6789,2025-04-05 12:12:59.999,189054.025083,577,35.7573,64577.765474,0
12253,2025-04-05 12:13:00,1806.03,1806.06,1806.03,1806.06,88.3439,2025-04-05 12:13:59.999,159553.174485,306,77.15,139336.57474,0
12254,2025-04-05 12:14:00,1806.05,1806.05,1803.78,1804.41,425.5718,2025-04-05 12:14:59.999,768033.669376,1907,105.0368,189516.523845,0
12255,2025-04-05 12:15:00,1804.41,1805.05,1804.4,1804.85,89.9544,2025-04-05 12:15:59.999,162364.234273,602,51.3083,92607.942563,0
12256,2025-04-05 12:16:00,1804.85,1804.85,1804.52,1804.7,48.4778,2025-04-05 12:16:59.999,87485.819828,303,14.8959,26881.876559,0
12257,2025-04-05 12:17:00,1804.7,1805.0,1804.53,1805.0,67.1571,2025-04-05 12:17:59.999,121192.330386,349,44.4385,80193.927202,0
12258,2025-04-05 12:18:00,1804.99,1806.6,1804.99,1806.6,195.7643,2025-04-05 12:18:59.999,353562.669288,1295,150.9619,272629.780104,0
12259,2025-04-05 12:19:00,1806.6,1807.66,1806.46,1806.46,81.8166,2025-04-05 12:19:59.999,147865.97576,942,50.6625,91560.879385,0
12260,2025-04-05 12:20:00,1806.46,1806.46,1801.44,1802.38,579.4657,2025-04-05 12:20:59.999,1045237.477489,2001,154.5621,278815.00775,0
12261,2025-04-05 12:21:00,1802.38,1802.38,1801.71,1802.09,167.3872,2025-04-05 12:21:59.999,301655.725811,830,68.3316,123141.364145,0
12262,2025-04-05 12:22:00,1802.08,1804.15,1802.08,1803.61,319.0881,2025-04-05 12:22:59.999,575413.066971,993,232.6284,419440.092466,0
12263,2025-04-05 12:23:00,1803.62,1804.42,1803.62,1804.41,63.7643,2025-04-05 12:23:59.999,115027.385456,429,49.2495,88840.656913,0
12264,2025-04-05 12:24:00,1804.41,1805.0,1804.41,1805.0,46.061,2025-04-05 12:24:59.999,83128.38729,316,36.6254,66098.443318,0
12265,2025-04-05 12:25:00,1805.0,1805.0,1804.24,1804.25,88.4992,2025-04-05 12:25:59.999,159717.489667,325,34.7187,62651.624205,0
12266,2025-04-05 12:26:00,1804.24,1804.25,1803.16,1803.16,181.667,2025-04-05 12:26:59.999,327703.96837,501,36.7584,66307.717674,0
12267,2025-04-05 12:27:00,1803.17,1804.07,1802.85,1804.07,63.6483,2025-04-05 12:27:59.999,114792.174088,549,49.4403,89166.197247,0
12268,2025-04-05 12:28:00,1804.07,1804.07,1802.86,1803.14,84.7299,2025-04-05 12:28:59.999,152815.409646,481,19.0733,34395.330555,0
12269,2025-04-05 12:29:00,1803.14,1803.49,1802.6,1803.48,193.0775,2025-04-05 12:29:59.999,348121.540769,813,71.0518,128117.517339,0
12270,2025-04-05 12:30:00,1803.49,1804.42,1803.48,1804.22,124.3373,2025-04-05 12:30:59.999,224323.01872,609,77.2988,139453.84795,0
12271,2025-04-05 12:31:00,1804.22,1805.0,1804.22,1804.87,50.0499,2025-04-05 12:31:59.999,90324.851461,723,30.1845,54469.879927,0
12272,2025-04-05 12:32:00,1804.86,1804.87,1802.6,1803.06,635.1384,2025-04-05 12:32:59.999,1145565.167654,1571,104.149,187806.261157,0
12273,2025-04-05 12:33:00,1803.05,1804.01,1802.16,1802.17,225.6421,2025-04-05 12:33:59.999,406894.888675,958,35.0892,63277.331707,0
12274,2025-04-05 12:34:00,1802.17,1802.36,1799.02,1800.09,1074.6006,2025-04-05 12:34:59.999,1934482.921827,3115,426.8166,768348.696867,0
12275,2025-04-05 12:35:00,1800.09,1800.69,1800.03,1800.68,371.3927,2025-04-05 12:35:59.999,668645.93845,740,121.0995,218026.446037,0
12276,2025-04-05 12:36:00,1800.69,1801.47,1800.57,1801.37,184.6323,2025-04-05 12:36:59.999,332536.648408,1141,71.0039,127884.078953,0
12277,2025-04-05 12:37:00,1801.37,1801.91,1800.33,1800.73,188.368,2025-04-05 12:37:59.999,339323.53982,881,34.5147,62168.8214,0
12278,2025-04-05 12:38:00,1800.73,1801.82,1800.73,1801.82,75.7684,2025-04-05 12:38:59.999,136471.760941,437,56.1651,101162.259911,0
12279,2025-04-05 12:39:00,1801.81,1802.12,1801.26,1801.5,60.0226,2025-04-05 12:39:59.999,108143.897781,527,29.326,52838.638252,0
12280,2025-04-05 12:40:00,1801.49,1801.49,1796.15,1798.51,814.0819,2025-04-05 12:40:59.999,1463465.371319,3048,351.4505,631658.93913,0
12281,2025-04-05 12:41:00,1798.51,1798.51,1794.6,1795.87,604.8343,2025-04-05 12:41:59.999,1086337.833206,2879,193.4794,347482.566118,0
12282,2025-04-05 12:42:00,1795.88,1797.63,1795.87,1797.26,164.6881,2025-04-05 12:42:59.999,295916.002354,1116,118.5921,213084.082809,0
12283,2025-04-05 12:43:00,1797.25,1797.26,1796.24,1796.8,128.6926,2025-04-05 12:43:59.999,231215.263132,1043,93.1012,167265.701685,0
12284,2025-04-05 12:44:00,1796.81,1797.0,1796.31,1796.88,110.7332,2025-04-05 12:44:59.999,198943.318327,563,60.2868,108310.85497,0
12285,2025-04-05 12:45:00,1796.87,1797.18,1796.33,1797.17,68.339,2025-04-05 12:45:59.999,122791.34443,779,40.0783,72012.575711,0
12286,2025-04-05 12:46:00,1797.16,1797.16,1795.37,1795.88,143.5461,2025-04-05 12:46:59.999,257802.729182,877,63.6163,114230.305161,0
12287,2025-04-05 12:47:00,1795.89,1796.16,1794.6,1795.12,551.8692,2025-04-05 12:47:59.999,990759.152413,1682,194.4911,349152.385405,0
12288,2025-04-05 12:48:00,1795.11,1795.12,1793.13,1793.74,495.1721,2025-04-05 12:48:59.999,888269.413589,1744,115.9246,207932.922302,0
12289,2025-04-05 12:49:00,1793.73,1793.97,1792.63,1793.97,182.4427,2025-04-05 12:49:59.999,327188.74395,1033,98.7834,177168.284409,0
12290,2025-04-05 12:50:00,1793.96,1794.13,1792.74,1793.99,231.0907,2025-04-05 12:50:59.999,414523.484977,1316,100.7933,180781.563283,0
12291,2025-04-05 12:51:00,1794.0,1795.12,1793.99,1794.93,91.6345,2025-04-05 12:51:59.999,164436.751112,597,71.4078,128140.985833,0
12292,2025-04-05 12:52:00,1794.93,1795.4,1794.92,1795.4,70.2333,2025-04-05 12:52:59.999,126075.24217,386,52.109,93538.77628,0
12293,2025-04-05 12:53:00,1795.4,1796.14,1795.4,1796.14,178.2487,2025-04-05 12:53:59.999,320105.731556,707,147.4466,264791.6239,0
12294,2025-04-05 12:54:00,1796.14,1796.55,1795.57,1795.7,123.0637,2025-04-05 12:54:59.999,221036.898673,773,85.122,152889.736637,0
12295,2025-04-05 12:55:00,1795.7,1795.78,1794.95,1795.12,54.9645,2025-04-05 12:55:59.999,98677.210214,347,21.2111,38078.95217,0
12296,2025-04-05 12:56:00,1795.12,1796.96,1795.12,1796.96,167.2262,2025-04-05 12:56:59.999,300363.252762,937,132.207,237449.819926,0
12297,2025-04-05 12:57:00,1796.95,1797.72,1796.95,1797.16,283.7027,2025-04-05 12:57:59.999,509906.923113,1016,195.3689,351142.778411,0
12298,2025-04-05 12:58:00,1797.16,1797.76,1797.01,1797.01,175.4017,2025-04-05 12:58:59.999,315272.461277,737,70.4256,126578.869528,0
12299,2025-04-05 12:59:00,1797.0,1797.88,1797.0,1797.88,108.1777,2025-04-05 12:59:59.999,194439.309448,549,60.9338,109516.723537,0
12300,2025-04-05 13:00:00,1797.88,1798.62,1797.13,1797.14,223.3778,2025-04-05 13:00:59.999,401628.665896,881,169.7338,305172.455383,0
12301,2025-04-05 13:01:00,1797.13,1797.24,1795.71,1795.93,199.1587,2025-04-05 13:01:59.999,357819.877762,758,101.4503,182274.260637,0
12302,2025-04-05 13:02:00,1795.93,1796.47,1795.79,1796.43,816.5321,2025-04-05 13:02:59.999,1466555.518978,1202,211.125,379201.911465,0
12303,2025-04-05 13:03:00,1796.43,1797.37,1795.78,1797.13,276.3594,2025-04-05 13:03:59.999,496453.270747,1082,163.4692,293641.336014,0
12304,2025-04-05 13:04:00,1797.06,1797.06,1795.82,1795.83,83.0903,2025-04-05 13:04:59.999,149238.185003,559,33.6956,60514.540485,0
12305,2025-04-05 13:05:00,1795.83,1796.66,1795.83,1796.06,116.8924,2025-04-05 13:05:59.999,209945.296296,767,83.7472,150405.641314,0
12306,2025-04-05 13:06:00,1796.06,1796.06,1795.22,1795.23,78.4908,2025-04-05 13:06:59.999,140943.416199,391,44.82,80479.746965,0
12307,2025-04-05 13:07:00,1795.23,1795.23,1793.4,1793.41,157.5503,2025-04-05 13:07:59.999,282692.216111,817,28.7372,51563.252629,0
12308,2025-04-05 13:08:00,1793.4,1793.4,1791.2,1792.66,953.2466,2025-04-05 13:08:59.999,1708645.768058,2205,707.2412,1267692.024412,0
12309,2025-04-05 13:09:00,1792.66,1793.65,1791.8,1793.43,116.1481,2025-04-05 13:09:59.999,208231.040129,1003,72.8943,130670.94661,0
12310,2025-04-05 13:10:00,1793.44,1794.77,1793.43,1794.13,76.1226,2025-04-05 13:10:59.999,136566.496035,638,51.6834,92712.804126,0
12311,2025-04-05 13:11:00,1794.12,1794.13,1792.62,1793.25,207.2254,2025-04-05 13:11:59.999,371583.124898,683,61.0975,109546.673756,0
12312,2025-04-05 13:12:00,1793.25,1793.25,1792.42,1793.14,56.7351,2025-04-05 13:12:59.999,101723.665635,548,35.916,64395.116675,0
12313,2025-04-05 13:13:00,1793.14,1793.22,1792.01,1793.21,131.1143,2025-04-05 13:13:59.999,235034.405258,736,67.1001,120289.327455,0
12314,2025-04-05 13:14:00,1793.21,1793.85,1792.55,1792.55,154.3098,2025-04-05 13:14:59.999,276684.938501,792,36.1877,64890.988933,0
12315,2025-04-05 13:15:00,1792.55,1792.55,1790.11,1791.01,428.8525,2025-04-05 13:15:59.999,768100.470432,1683,108.2553,193852.727284,0
12316,2025-04-05 13:16:00,1791.0,1791.13,1790.11,1790.42,194.4336,2025-04-05 13:16:59.999,348184.105745,919,108.4928,194274.192844,0
12317,2025-04-05 13:17:00,1790.41,1790.97,1789.36,1790.83,511.8389,2025-04-05 13:17:59.999,916209.042338,1705,66.1973,118486.441305,0
12318,2025-04-05 13:18:00,1790.82,1790.83,1789.01,1789.61,178.5382,2025-04-05 13:18:59.999,319516.363158,914,57.9108,103644.063078,0
12319,2025-04-05 13:19:00,1789.6,1789.81,1787.33,1788.5,325.9648,2025-04-05 13:19:59.999,582935.30322,2200,158.2671,283029.020952,0
12320,2025-04-05 13:20:00,1788.5,1788.98,1785.22,1785.8,491.2535,2025-04-05 13:20:59.999,877924.553596,3084,199.0074,355636.48997,0
12321,2025-04-05 13:21:00,1785.8,1789.0,1785.8,1787.47,846.9619,2025-04-05 13:21:59.999,1514217.984593,2491,725.1901,1296537.130416,0
12322,2025-04-05 13:22:00,1787.48,1787.96,1785.54,1786.84,328.2432,2025-04-05 13:22:59.999,586463.973768,1823,159.2772,284536.395776,0
12323,2025-04-05 13:23:00,1786.84,1788.12,1785.59,1788.12,283.7598,2025-04-05 13:23:59.999,507147.887039,1888,226.5197,404852.933757,0
12324,2025-04-05 13:24:00,1788.11,1788.67,1787.74,1788.22,278.7792,2025-04-05 13:24:59.999,498481.218333,883,196.8552,351997.193817,0
12325,2025-04-05 13:25:00,1788.22,1788.22,1786.12,1787.58,579.5777,2025-04-05 13:25:59.999,1035662.700711,1681,310.5752,554880.31587,0
12326,2025-04-05 13:26:00,1787.58,1787.92,1787.09,1787.72,132.2997,2025-04-05 13:26:59.999,236496.027499,869,94.3153,168594.06624,0
12327,2025-04-05 13:27:00,1787.72,1788.1,1787.15,1787.15,116.2083,2025-04-05 13:27:59.999,207747.805596,669,44.189,78998.966068,0
12328,2025-04-05 13:28:00,1787.14,1788.75,1787.0,1788.75,178.7061,2025-04-05 13:28:59.999,319520.332181,1228,163.5805,292479.502759,0
12329,2025-04-05 13:29:00,1788.75,1789.33,1788.28,1788.88,168.3375,2025-04-05 13:29:59.999,301145.286299,912,128.6562,230157.92772,0
12330,2025-04-05 13:30:00,1788.83,1789.15,1787.29,1789.15,312.5404,2025-04-05 13:30:59.999,558920.415075,1311,230.5792,412360.011277,0
12331,2025-04-05 13:31:00,1789.16,1791.29,1789.16,1791.21,463.8531,2025-04-05 13:31:59.999,830587.178801,1957,343.1851,614485.395799,0
12332,2025-04-05 13:32:00,1791.22,1791.28,1789.85,1790.53,239.3978,2025-04-05 13:32:59.999,428627.186277,989,110.4515,197756.482486,0
12333,2025-04-05 13:33:00,1790.53,1791.17,1790.0,1790.01,94.3994,2025-04-05 13:33:59.999,169040.24868,689,57.1489,102338.148471,0
12334,2025-04-05 13:34:00,1790.02,1790.37,1790.01,1790.03,69.6635,2025-04-05 13:34:59.999,124702.095198,448,59.1791,105932.651686,0
12335,2025-04-05 13:35:00,1790.03,1790.19,1788.0,1788.01,95.2526,2025-04-05 13:35:59.999,170441.730227,510,9.8423,17611.032361,0
12336,2025-04-05 13:36:00,1788.0,1788.01,1785.82,1787.09,320.0886,2025-04-05 13:36:59.999,571919.770701,1287,112.6468,201252.563231,0
12337,2025-04-05 13:37:00,1787.09,1787.82,1787.08,1787.45,184.0157,2025-04-05 13:37:59.999,328915.301193,746,99.781,178337.229607,0
12338,2025-04-05 13:38:00,1787.41,1788.41,1787.4,1788.18,147.1074,2025-04-05 13:38:59.999,263023.818207,712,117.2111,209569.876943,0
12339,2025-04-05 13:39:00,1788.19,1789.01,1787.53,1788.76,248.766,2025-04-05 13:39:59.999,444836.607808,907,117.9451,210931.402745,0
12340,2025-04-05 13:40:00,1788.75,1788.76,1787.18,1787.19,139.1544,2025-04-05 13:40:59.999,248806.817034,720,52.7193,94261.914931,0
12341,2025-04-05 13:41:00,1787.18,1787.82,1785.67,1786.09,149.353,2025-04-05 13:41:59.999,266815.579674,1300,62.4943,111643.242323,0
12342,2025-04-05 13:42:00,1786.09,1786.28,1784.27,1784.83,578.1653,2025-04-05 13:42:59.999,1032098.464582,1938,113.573,202740.904178,0
12343,2025-04-05 13:43:00,1784.83,1786.08,1784.49,1785.87,129.482,2025-04-05 13:43:59.999,231162.695808,968,112.8114,201397.10844,0
12344,2025-04-05 13:44:00,1785.86,1786.09,1785.35,1786.0,170.4683,2025-04-05 13:44:59.999,304427.949347,725,75.2352,134349.194486,0
12345,2025-04-05 13:45:00,1785.99,1785.99,1783.88,1784.5,391.536,2025-04-05 13:45:59.999,698702.782218,1354,58.1882,103830.530837,0
12346,2025-04-05 13:46:00,1784.5,1784.5,1783.24,1783.39,336.1647,2025-04-05 13:46:59.999,599651.038772,1355,226.8215,404582.421056,0
12347,2025-04-05 13:47:00,1783.38,1785.67,1783.38,1785.67,155.2866,2025-04-05 13:47:59.999,277110.640303,1112,114.6199,204535.95954,0
12348,2025-04-05 13:48:00,1785.67,1785.68,1785.31,1785.67,114.1103,2025-04-05 13:48:59.999,203750.940907,363,75.9716,135651.091161,0
12349,2025-04-05 13:49:00,1785.67,1786.09,1784.42,1784.59,342.2593,2025-04-05 13:49:59.999,611075.200092,1018,49.2935,88001.85235,0
12350,2025-04-05 13:50:00,1784.58,1785.0,1783.67,1784.9,118.4896,2025-04-05 13:50:59.999,211443.209732,1161,76.3001,136158.95485,0
12351,2025-04-05 13:51:00,1784.9,1784.9,1783.27,1784.33,171.3813,2025-04-05 13:51:59.999,305760.928538,1301,92.5769,165163.08216,0
12352,2025-04-05 13:52:00,1784.33,1785.5,1784.3,1785.5,192.6404,2025-04-05 13:52:59.999,343842.487423,995,83.792,149575.788938,0
12353,2025-04-05 13:53:00,1785.5,1785.68,1784.81,1785.62,128.1447,2025-04-05 13:53:59.999,228779.441675,734,73.1444,130590.265591,0
12354,2025-04-05 13:54:00,1785.63,1787.42,1785.62,1787.36,155.8385,2025-04-05 13:54:59.999,278485.577704,1003,90.4542,161631.70512,0
12355,2025-04-05 13:55:00,1787.36,1787.42,1785.07,1785.07,144.9562,2025-04-05 13:55:59.999,258991.021497,788,77.7738,138964.879484,0
12356,2025-04-05 13:56:00,1785.08,1786.36,1785.08,1785.86,121.4753,2025-04-05 13:56:59.999,216941.104765,757,64.6305,115407.705382,0
12357,2025-04-05 13:57:00,1785.86,1786.68,1785.58,1786.5,117.1514,2025-04-05 13:57:59.999,209267.184782,779,82.7929,147887.474287,0
12358,2025-04-05 13:58:00,1786.5,1786.88,1785.96,1786.81,165.5197,2025-04-05 13:58:59.999,295678.177585,758,78.5633,140354.151411,0
12359,2025-04-05 13:59:00,1786.82,1787.19,1786.2,1787.04,99.866,2025-04-05 13:59:59.999,178451.107108,785,51.8271,92613.569225,0
12360,2025-04-05 14:00:00,1787.03,1787.03,1786.39,1786.54,140.1569,2025-04-05 14:00:59.999,250402.6847,461,115.3938,206160.88942,0
12361,2025-04-05 14:01:00,1786.53,1789.68,1786.53,1789.68,418.5727,2025-04-05 14:01:59.999,748681.728561,2225,158.545,283554.443123,0
12362,2025-04-05 14:02:00,1789.67,1795.23,1789.35,1793.85,1143.2116,2025-04-05 14:02:59.999,2049171.426676,3324,792.4983,1420553.475449,0
12363,2025-04-05 14:03:00,1793.85,1793.85,1791.2,1791.26,158.1964,2025-04-05 14:03:59.999,283530.894976,1103,62.2212,111524.16779,0
12364,2025-04-05 14:04:00,1791.25,1792.06,1791.21,1791.32,107.871,2025-04-05 14:04:59.999,193251.039411,548,55.4549,99345.765447,0
12365,2025-04-05 14:05:00,1791.33,1791.33,1789.81,1789.85,172.6501,2025-04-05 14:05:59.999,309114.228856,626,108.3107,193924.470962,0
12366,2025-04-05 14:06:00,1789.85,1790.44,1789.65,1790.08,149.5739,2025-04-05 14:06:59.999,267755.935022,736,96.3244,172425.349635,0
12367,2025-04-05 14:07:00,1790.08,1790.91,1789.8,1790.49,184.2106,2025-04-05 14:07:59.999,329771.544195,977,133.0216,238128.141356,0
12368,2025-04-05 14:08:00,1790.48,1791.21,1790.48,1791.21,143.8775,2025-04-05 14:08:59.999,257652.138112,982,118.8683,212864.375252,0
12369,2025-04-05 14:09:00,1791.21,1792.55,1791.2,1792.11,306.764,2025-04-05 14:09:59.999,549795.492201,835,133.4171,239089.007676,0
12370,2025-04-05 14:10:00,1792.12,1792.15,1791.25,1791.51,63.7053,2025-04-05 14:10:59.999,114144.324722,497,40.5451,72645.986666,0
12371,2025-04-05 14:11:00,1791.51,1792.98,1791.21,1792.69,144.3729,2025-04-05 14:11:59.999,258716.01657,837,131.6758,235959.824369,0
12372,2025-04-05 14:12:00,1792.69,1792.69,1791.04,1791.27,101.006,2025-04-05 14:12:59.999,180948.122481,699,39.7408,71185.665914,0
12373,2025-04-05 14:13:00,1791.27,1791.73,1791.1,1791.11,51.6059,2025-04-05 14:13:59.999,92456.205167,397,22.8485,40934.055373,0
12374,2025-04-05 14:14:00,1791.1,1791.59,1790.68,1790.68,83.6509,2025-04-05 14:14:59.999,149848.361475,558,17.1654,30749.325212,0
12375,2025-04-05 14:15:00,1790.67,1791.01,1789.37,1789.38,166.407,2025-04-05 14:15:59.999,297894.121274,923,37.1267,66471.360075,0
12376,2025-04-05 14:16:00,1789.38,1789.38,1787.18,1788.16,754.5698,2025-04-05 14:16:59.999,1349227.029281,1631,332.6543,594752.93747,0
12377,2025-04-05 14:17:00,1788.16,1788.16,1786.51,1787.44,434.2955,2025-04-05 14:17:59.999,776173.396366,893,129.5013,231403.029794,0
12378,2025-04-05 14:18:00,1787.44,1787.5,1786.39,1787.49,133.1797,2025-04-05 14:18:59.999,238005.500856,1012,101.1121,180693.837286,0
12379,2025-04-05 14:19:00,1787.5,1788.38,1787.12,1788.38,78.7077,2025-04-05 14:19:59.999,140712.8313,802,40.6043,72591.873089,0
12380,2025-04-05 14:20:00,1788.38,1789.08,1788.37,1788.97,90.7264,2025-04-05 14:20:59.999,162296.380662,575,48.6405,87005.935016,0
12381,2025-04-05 14:21:00,1788.97,1789.08,1788.47,1789.08,170.5449,2025-04-05 14:21:59.999,305067.05792,471,155.2534,277713.510951,0
12382,2025-04-05 14:22:00,1789.07,1790.02,1789.03,1789.6,89.9453,2025-04-05 14:22:59.999,160937.659197,987,69.3462,124074.649484,0
12383,2025-04-05 14:23:00,1789.59,1790.1,1789.36,1790.1,109.1679,2025-04-05 14:23:59.999,195366.437456,578,64.8351,116030.133783,0
12384,2025-04-05 14:24:00,1790.11,1790.77,1790.1,1790.42,143.0738,2025-04-05 14:24:59.999,256158.963441,607,91.4228,163680.421462,0
12385,2025-04-05 14:25:00,1790.43,1790.78,1789.39,1789.79,107.8946,2025-04-05 14:25:59.999,193136.139418,897,72.5902,129940.962061,0
12386,2025-04-05 14:26:00,1789.78,1790.21,1789.78,1790.2,168.306,2025-04-05 14:26:59.999,301269.86761,611,121.4492,217389.111676,0
12387,2025-04-05 14:27:00,1790.21,1790.21,1789.49,1789.49,44.2713,2025-04-05 14:27:59.999,79234.844043,409,21.9685,39315.827681,0
12388,2025-04-05 14:28:00,1789.5,1789.67,1789.2,1789.21,54.3333,2025-04-05 14:28:59.999,97231.033797,549,31.7732,56859.817014,0
12389,2025-04-05 14:29:00,1789.21,1789.21,1789.03,1789.04,24.3288,2025-04-05 14:29:59.999,43528.64193,177,19.9697,35729.569859,0
12390,2025-04-05 14:30:00,1789.04,1789.04,1788.18,1788.18,129.4293,2025-04-05 14:30:59.999,231491.480472,434,92.4,165259.338361,0
12391,2025-04-05 14:31:00,1788.18,1788.33,1787.58,1788.33,28.9644,2025-04-05 14:31:59.999,51787.253017,607,16.5446,29580.958031,0
12392,2025-04-05 14:32:00,1788.32,1789.65,1788.2,1789.65,371.6345,2025-04-05 14:32:59.999,664695.294837,1271,283.884,507747.018311,0
12393,2025-04-05 14:33:00,1789.65,1790.21,1789.65,1790.21,119.4354,2025-04-05 14:33:59.999,213782.499144,905,50.2213,89884.418396,0
12394,2025-04-05 14:34:00,1790.2,1790.21,1788.56,1788.72,102.8948,2025-04-05 14:34:59.999,184105.615286,657,12.6691,22661.333212,0
12395,2025-04-05 14:35:00,1788.72,1788.84,1788.44,1788.73,199.1057,2025-04-05 14:35:59.999,356119.666227,565,136.6084,244331.660597,0
12396,2025-04-05 14:36:00,1788.73,1789.97,1788.64,1789.35,67.9011,2025-04-05 14:36:59.999,121500.854388,759,27.1229,48527.557205,0
12397,2025-04-05 14:37:00,1789.35,1790.92,1788.75,1790.74,129.5987,2025-04-05 14:37:59.999,231974.968259,1123,97.7509,174959.817882,0
12398,2025-04-05 14:38:00,1790.74,1793.26,1790.73,1792.87,730.4967,2025-04-05 14:38:59.999,1309155.235601,1583,596.4409,1068833.481672,0
12399,2025-04-05 14:39:00,1792.87,1792.87,1791.72,1792.16,105.3492,2025-04-05 14:39:59.999,188802.308727,570,68.2751,122350.726179,0
12400,2025-04-05 14:40:00,1792.16,1792.16,1791.21,1791.77,66.8189,2025-04-05 14:40:59.999,119710.786296,554,40.965,73389.480956,0
12401,2025-04-05 14:41:00,1791.76,1792.22,1791.76,1792.22,63.5831,2025-04-05 14:41:59.999,113942.636654,368,45.147,80904.477403,0
12402,2025-04-05 14:42:00,1792.22,1794.08,1792.21,1793.68,113.0243,2025-04-05 14:42:59.999,202671.149772,1251,75.6771,135688.747582,0
12403,2025-04-05 14:43:00,1793.67,1793.69,1792.21,1792.25,160.0804,2025-04-05 14:43:59.999,287006.291171,613,21.4719,38497.678897,0
12404,2025-04-05 14:44:00,1792.26,1792.8,1790.92,1791.21,242.3338,2025-04-05 14:44:59.999,434150.746019,990,80.0644,143421.041458,0
12405,2025-04-05 14:45:00,1791.21,1791.64,1789.8,1789.81,97.5758,2025-04-05 14:45:59.999,174712.612677,585,17.5634,31456.969029,0
12406,2025-04-05 14:46:00,1789.8,1790.09,1789.5,1790.08,153.4717,2025-04-05 14:46:59.999,274704.475513,400,42.5834,76219.403442,0
12407,2025-04-05 14:47:00,1790.08,1791.93,1790.07,1791.93,211.6192,2025-04-05 14:47:59.999,379034.981081,936,93.1361,166778.438048,0
12408,2025-04-05 14:48:00,1791.92,1793.16,1791.72,1792.67,370.125,2025-04-05 14:48:59.999,663460.713257,1733,290.4384,520605.085973,0
12409,2025-04-05 14:49:00,1792.67,1793.22,1792.3,1792.31,110.6906,2025-04-05 14:49:59.999,198447.16754,528,61.0839,109506.467501,0
12410,2025-04-05 14:50:00,1792.31,1792.67,1792.21,1792.39,59.1229,2025-04-05 14:50:59.999,105967.669487,415,51.7063,92673.271589,0
12411,2025-04-05 14:51:00,1792.38,1793.57,1792.38,1793.46,100.2969,2025-04-05 14:51:59.999,179840.584498,637,76.3585,136912.989875,0
12412,2025-04-05 14:52:00,1793.46,1794.0,1793.13,1793.97,174.6733,2025-04-05 14:52:59.999,313300.379853,1306,86.2196,154637.206072,0
12413,2025-04-05 14:53:00,1793.96,1794.13,1793.77,1793.98,67.4725,2025-04-05 14:53:59.999,121043.156833,471,24.6554,44230.75822,0
12414,2025-04-05 14:54:00,1793.98,1793.98,1793.28,1793.28,62.2964,2025-04-05 14:54:59.999,111740.209118,591,12.4192,22275.765746,0
12415,2025-04-05 14:55:00,1793.29,1793.29,1792.0,1792.39,245.5949,2025-04-05 14:55:59.999,440230.840973,761,86.2484,154575.459832,0
12416,2025-04-05 14:56:00,1792.4,1793.17,1791.69,1791.69,224.6169,2025-04-05 14:56:59.999,402596.915914,752,55.8855,100183.020683,0
12417,2025-04-05 14:57:00,1791.7,1792.5,1791.69,1792.49,98.132,2025-04-05 14:57:59.999,175867.726064,625,80.2303,143780.441223,0
12418,2025-04-05 14:58:00,1792.5,1792.5,1791.01,1791.21,74.3612,2025-04-05 14:58:59.999,133217.863952,695,32.2075,57692.331166,0
12419,2025-04-05 14:59:00,1791.21,1791.21,1790.6,1790.8,67.5627,2025-04-05 14:59:59.999,121000.633221,385,53.9566,96633.362513,0
12420,2025-04-05 15:00:00,1790.79,1790.8,1790.34,1790.71,167.0614,2025-04-05 15:00:59.999,299154.931918,605,73.515,131638.672118,0
12421,2025-04-05 15:01:00,1790.71,1790.72,1789.46,1789.88,165.6775,2025-04-05 15:01:59.999,296520.817203,944,90.1599,161353.298653,0
12422,2025-04-05 15:02:00,1789.88,1790.04,1789.09,1789.43,152.1163,2025-04-05 15:02:59.999,272185.517516,648,73.7162,131899.224164,0
12423,2025-04-05 15:03:00,1789.42,1789.42,1788.2,1788.2,48.0874,2025-04-05 15:03:59.999,86027.450415,534,18.3247,32779.585935,0
12424,2025-04-05 15:04:00,1788.2,1788.21,1787.83,1787.83,48.2479,2025-04-05 15:04:59.999,86270.097726,229,14.4063,25759.726264,0
12425,2025-04-05 15:05:00,1787.84,1788.2,1787.67,1788.04,128.0763,2025-04-05 15:05:59.999,228993.344065,742,114.1048,204012.913585,0
12426,2025-04-05 15:06:00,1788.05,1789.4,1788.04,1789.37,182.4867,2025-04-05 15:06:59.999,326481.427576,727,137.2612,245561.214887,0
12427,2025-04-05 15:07:00,1789.37,1789.37,1788.32,1788.68,55.394,2025-04-05 15:07:59.999,99076.6287,456,13.7593,24608.865803,0
12428,2025-04-05 15:08:00,1788.68,1788.69,1788.0,1788.0,36.1158,2025-04-05 15:08:59.999,64594.08127,430,12.3095,22016.558325,0
12429,2025-04-05 15:09:00,1788.0,1788.2,1787.7,1787.7,82.498,2025-04-05 15:09:59.999,147501.960384,456,22.1237,39553.234058,0
12430,2025-04-05 15:10:00,1787.71,1787.71,1786.41,1786.42,217.6353,2025-04-05 15:10:59.999,388957.895951,615,32.6522,58336.763906,0
12431,2025-04-05 15:11:00,1786.42,1788.82,1786.41,1787.64,204.3395,2025-04-05 15:11:59.999,365217.910379,1137,145.3708,259776.324146,0
12432,2025-04-05 15:12:00,1787.64,1788.81,1787.59,1788.64,120.5233,2025-04-05 15:12:59.999,215510.065153,671,76.508,136806.012148,0
12433,2025-04-05 15:13:00,1788.64,1789.1,1788.19,1788.19,399.0382,2025-04-05 15:13:59.999,713657.594419,864,138.8101,248245.806568,0
12434,2025-04-05 15:14:00,1788.19,1788.2,1786.84,1787.0,330.6735,2025-04-05 15:14:59.999,590932.164554,684,30.4909,54487.203353,0
12435,2025-04-05 15:15:00,1787.0,1788.2,1787.0,1787.9,365.5303,2025-04-05 15:15:59.999,653476.994073,904,71.5272,127852.669863,0
12436,2025-04-05 15:16:00,1787.9,1788.68,1787.79,1787.92,397.7666,2025-04-05 15:16:59.999,711373.628958,971,44.992,80455.272083,0
12437,2025-04-05 15:17:00,1787.93,1788.53,1787.18,1788.42,849.998,2025-04-05 15:17:59.999,1519718.716685,1066,536.2517,958807.065559,0
12438,2025-04-05 15:18:00,1788.42,1788.84,1787.89,1788.34,136.3356,2025-04-05 15:18:59.999,243843.910232,624,55.3142,98918.829819,0
12439,2025-04-05 15:19:00,1788.34,1788.84,1788.09,1788.21,365.7295,2025-04-05 15:19:59.999,654087.931519,766,20.2712,36252.258542,0
12440,2025-04-05 15:20:00,1788.21,1789.2,1787.85,1788.16,390.7112,2025-04-05 15:20:59.999,698808.937932,1019,138.8588,248344.032379,0
12441,2025-04-05 15:21:00,1788.17,1788.63,1786.61,1786.89,298.941,2025-04-05 15:21:59.999,534444.613415,997,38.2128,68313.735838,0
12442,2025-04-05 15:22:00,1786.88,1787.7,1786.88,1787.69,448.8536,2025-04-05 15:22:59.999,802281.067781,755,61.5493,110014.664931,0
12443,2025-04-05 15:23:00,1787.69,1787.7,1786.86,1787.26,209.7322,2025-04-05 15:23:59.999,374852.57607,551,55.7023,99536.594067,0
12444,2025-04-05 15:24:00,1787.26,1787.27,1786.49,1786.9,526.5014,2025-04-05 15:24:59.999,940755.313188,681,22.2075,39681.64999,0
12445,2025-04-05 15:25:00,1786.89,1786.95,1786.6,1786.61,577.2244,2025-04-05 15:25:59.999,1031371.790343,635,71.5571,127853.938349,0
12446,2025-04-05 15:26:00,1786.61,1786.61,1785.86,1785.87,723.8556,2025-04-05 15:26:59.999,1293133.849379,811,97.8375,174786.30533,0
12447,2025-04-05 15:27:00,1785.87,1785.87,1784.67,1784.81,979.0941,2025-04-05 15:27:59.999,1747634.522366,1200,96.7238,172642.802701,0
12448,2025-04-05 15:28:00,1784.8,1785.03,1784.24,1785.02,779.0513,2025-04-05 15:28:59.999,1390393.058488,1029,115.6182,206362.126291,0
12449,2025-04-05 15:29:00,1785.02,1785.83,1784.63,1785.82,800.1971,2025-04-05 15:29:59.999,1428441.974716,864,209.1508,373360.194028,0
12450,2025-04-05 15:30:00,1785.83,1786.19,1785.22,1786.11,630.4049,2025-04-05 15:30:59.999,1125803.018684,963,95.7114,170929.483842,0
12451,2025-04-05 15:31:00,1786.1,1786.38,1785.65,1786.22,620.6336,2025-04-05 15:31:59.999,1108528.30636,1190,156.2396,279054.820975,0
12452,2025-04-05 15:32:00,1786.22,1786.22,1784.62,1785.2,298.3703,2025-04-05 15:32:59.999,532718.354913,931,67.9443,121292.586137,0
12453,2025-04-05 15:33:00,1785.21,1785.59,1783.6,1783.84,349.3636,2025-04-05 15:33:59.999,623401.534896,1241,135.7186,242183.571658,0
12454,2025-04-05 15:34:00,1783.84,1784.03,1783.74,1783.74,119.562,2025-04-05 15:34:59.999,213278.466661,337,31.2427,55732.279931,0
12455,2025-04-05 15:35:00,1783.75,1784.47,1783.16,1784.32,181.655,2025-04-05 15:35:59.999,324045.404151,909,132.2055,235830.54952,0
12456,2025-04-05 15:36:00,1784.31,1785.81,1783.91,1785.81,322.5484,2025-04-05 15:36:59.999,575634.075874,1272,194.7997,347643.642463,0
12457,2025-04-05 15:37:00,1785.81,1786.06,1784.77,1784.86,354.0381,2025-04-05 15:37:59.999,632148.0108,1237,227.6505,406468.985775,0
12458,2025-04-05 15:38:00,1784.85,1785.41,1784.62,1785.08,176.552,2025-04-05 15:38:59.999,315145.544715,864,85.0573,151825.177642,0
12459,2025-04-05 15:39:00,1785.08,1785.17,1784.34,1785.17,156.7171,2025-04-05 15:39:59.999,279703.291953,848,26.7644,47766.601962,0
12460,2025-04-05 15:40:00,1785.16,1785.16,1781.18,1781.56,1485.3386,2025-04-05 15:40:59.999,2648380.654477,3192,413.8903,737753.5622,0
12461,2025-04-05 15:41:00,1781.57,1782.65,1781.45,1782.41,173.3626,2025-04-05 15:41:59.999,308937.187904,730,80.3518,143181.720646,0
12462,2025-04-05 15:42:00,1782.4,1782.51,1780.02,1780.58,457.7608,2025-04-05 15:42:59.999,815496.359044,1829,191.403,340982.813737,0
12463,2025-04-05 15:43:00,1780.58,1781.79,1777.93,1779.77,1821.8921,2025-04-05 15:43:59.999,3241545.174328,4541,892.3271,1587393.90167,0
12464,2025-04-05 15:44:00,1779.77,1780.44,1778.16,1779.02,253.6197,2025-04-05 15:44:59.999,451316.023964,1288,133.2992,237197.417916,0
12465,2025-04-05 15:45:00,1779.02,1779.7,1778.19,1779.7,217.2123,2025-04-05 15:45:59.999,386395.116003,1014,95.7311,170289.517848,0
12466,2025-04-05 15:46:00,1779.7,1781.05,1779.53,1781.03,309.4686,2025-04-05 15:46:59.999,551002.952045,1297,225.4842,401466.397384,0
12467,2025-04-05 15:47:00,1781.03,1781.08,1779.73,1780.06,263.609,2025-04-05 15:47:59.999,469363.486063,1018,94.093,167534.699899,0
12468,2025-04-05 15:48:00,1780.06,1780.39,1779.23,1779.23,71.2269,2025-04-05 15:48:59.999,126786.303044,737,20.2479,36042.158631,0
12469,2025-04-05 15:49:00,1779.23,1780.41,1779.15,1779.94,162.6763,2025-04-05 15:49:59.999,289513.637347,958,111.4907,198406.184646,0
12470,2025-04-05 15:50:00,1779.94,1780.92,1779.23,1780.14,310.8311,2025-04-05 15:50:59.999,553247.107233,1278,229.5532,408548.810066,0
12471,2025-04-05 15:51:00,1780.13,1780.88,1780.11,1780.82,149.6598,2025-04-05 15:51:59.999,266481.77122,785,116.1942,206894.893149,0
12472,2025-04-05 15:52:00,1780.83,1782.01,1780.83,1781.53,576.6574,2025-04-05 15:52:59.999,1027056.778875,814,548.3923,976700.102241,0
12473,2025-04-05 15:53:00,1781.53,1781.75,1781.0,1781.38,114.715,2025-04-05 15:53:59.999,204360.680256,602,77.6211,138277.145442,0
12474,2025-04-05 15:54:00,1781.38,1781.52,1781.19,1781.2,40.1182,2025-04-05 15:54:59.999,71465.260752,357,22.6351,40321.68898,0
12475,2025-04-05 15:55:00,1781.2,1781.49,1781.19,1781.42,43.8831,2025-04-05 15:55:59.999,78173.29441,250,34.2822,61070.156179,0
12476,2025-04-05 15:56:00,1781.43,1782.35,1781.42,1782.35,60.6468,2025-04-05 15:56:59.999,108068.176409,460,43.0535,76711.261671,0
12477,2025-04-05 15:57:00,1782.35,1782.61,1782.06,1782.6,75.6151,2025-04-05 15:57:59.999,134764.404062,504,59.6261,106267.945738,0
12478,2025-04-05 15:58:00,1782.61,1782.91,1782.13,1782.14,128.8408,2025-04-05 15:58:59.999,229687.27316,533,69.4136,123745.028901,0
12479,2025-04-05 15:59:00,1782.13,1782.33,1782.0,1782.01,119.1435,2025-04-05 15:59:59.999,212326.006567,360,89.0761,158739.224629,0
12480,2025-04-05 16:00:00,1782.01,1782.53,1781.76,1782.53,138.4947,2025-04-05 16:00:59.999,246806.334058,585,71.5871,127574.189715,0
12481,2025-04-05 16:01:00,1782.52,1783.07,1782.52,1782.6,119.902,2025-04-05 16:01:59.999,213755.24286,520,60.3775,107629.56281,0
12482,2025-04-05 16:02:00,1782.6,1782.7,1780.23,1780.79,182.2236,2025-04-05 16:02:59.999,324594.509179,1125,59.2059,105424.576777,0
12483,2025-04-05 16:03:00,1780.78,1782.92,1780.78,1782.88,119.3615,2025-04-05 16:03:59.999,212712.769022,1002,44.1366,78654.555324,0
12484,2025-04-05 16:04:00,1782.88,1784.5,1782.88,1784.5,272.8541,2025-04-05 16:04:59.999,486630.24829,950,214.4204,382416.983119,0
12485,2025-04-05 16:05:00,1784.5,1784.79,1784.25,1784.75,179.7515,2025-04-05 16:05:59.999,320772.462917,648,131.051,233864.355667,0
12486,2025-04-05 16:06:00,1784.75,1785.04,1782.86,1782.87,260.1172,2025-04-05 16:06:59.999,464015.601408,798,215.629,384655.247821,0
12487,2025-04-05 16:07:00,1782.87,1783.73,1782.86,1783.72,86.7769,2025-04-05 16:07:59.999,154724.955885,499,73.7257,131453.531228,0
12488,2025-04-05 16:08:00,1783.72,1783.84,1783.29,1783.68,38.8239,2025-04-05 16:08:59.999,69247.12413,435,25.5574,45584.72399,0
12489,2025-04-05 16:09:00,1783.69,1785.18,1783.69,1785.08,94.8901,2025-04-05 16:09:59.999,169352.908558,790,66.4368,118566.769644,0
12490,2025-04-05 16:10:00,1785.09,1785.39,1784.29,1784.3,80.339,2025-04-05 16:10:59.999,143397.765753,547,26.2746,46903.410502,0
12491,2025-04-05 16:11:00,1784.3,1784.74,1784.01,1784.18,56.6055,2025-04-05 16:11:59.999,100999.420904,474,23.6428,42187.753909,0
12492,2025-04-05 16:12:00,1784.18,1784.73,1784.15,1784.51,54.6212,2025-04-05 16:12:59.999,97457.005007,376,42.7642,76301.149302,0
12493,2025-04-05 16:13:00,1784.51,1784.71,1784.51,1784.55,33.1926,2025-04-05 16:13:59.999,59236.521916,153,29.0281,51804.475424,0
12494,2025-04-05 16:14:00,1784.55,1785.63,1784.55,1785.62,205.5424,2025-04-05 16:14:59.999,366914.081771,462,201.5993,359874.65532,0
12495,2025-04-05 16:15:00,1785.62,1786.09,1785.48,1786.08,103.7658,2025-04-05 16:15:59.999,185309.466145,1035,56.9657,101731.17899,0
12496,2025-04-05 16:16:00,1786.08,1787.7,1786.07,1787.1,168.7256,2025-04-05 16:16:59.999,301505.458404,1038,103.4644,184876.796558,0
12497,2025-04-05 16:17:00,1787.09,1787.1,1785.52,1786.0,70.9357,2025-04-05 16:17:59.999,126725.906753,532,37.7965,67518.757924,0
12498,2025-04-05 16:18:00,1786.0,1786.16,1784.8,1784.94,167.0294,2025-04-05 16:18:59.999,298206.689603,625,15.9268,28433.649527,0
12499,2025-04-05 16:19:00,1784.94,1784.94,1784.18,1784.18,157.0786,2025-04-05 16:19:59.999,280283.303785,442,142.0854,253528.492609,0
12500,2025-04-05 16:20:00,1784.18,1784.18,1782.67,1782.82,153.814,2025-04-05 16:20:59.999,274268.010967,542,55.0078,98068.633837,0
12501,2025-04-05 16:21:00,1782.83,1783.45,1782.53,1783.45,65.2326,2025-04-05 16:21:59.999,116299.130412,420,55.3664,98709.083676,0
12502,2025-04-05 16:22:00,1783.45,1783.71,1783.06,1783.68,79.6209,2025-04-05 16:22:59.999,141993.656488,571,67.3862,120174.335614,0
12503,2025-04-05 16:23:00,1783.67,1783.68,1783.28,1783.28,94.7074,2025-04-05 16:23:59.999,168907.96082,306,83.1668,148325.850917,0
12504,2025-04-05 16:24:00,1783.28,1783.89,1783.28,1783.62,74.1564,2025-04-05 16:24:59.999,132265.394889,492,66.5409,118681.685515,0
12505,2025-04-05 16:25:00,1783.6,1783.84,1782.22,1782.23,50.8042,2025-04-05 16:25:59.999,90587.491087,454,8.6318,15395.512915,0
12506,2025-04-05 16:26:00,1782.22,1782.64,1781.97,1782.64,97.3972,2025-04-05 16:26:59.999,173579.530683,470,49.1373,87571.905929,0
12507,2025-04-05 16:27:00,1782.64,1783.99,1782.15,1783.99,57.6918,2025-04-05 16:27:59.999,102860.926509,635,44.6298,79572.648398,0
12508,2025-04-05 16:28:00,1783.98,1785.18,1783.91,1785.18,82.9668,2025-04-05 16:28:59.999,148067.790647,463,74.7596,133425.203088,0
12509,2025-04-05 16:29:00,1785.17,1785.17,1784.66,1784.85,122.1854,2025-04-05 16:29:59.999,218084.917978,588,50.2326,89651.397113,0
12510,2025-04-05 16:30:00,1784.86,1787.91,1784.85,1787.87,401.6646,2025-04-05 16:30:59.999,717472.244947,1046,357.1151,637898.16822,0
12511,2025-04-05 16:31:00,1787.87,1787.87,1786.57,1786.58,88.0589,2025-04-05 16:31:59.999,157412.245582,483,3.1419,5614.356728,0
12512,2025-04-05 16:32:00,1786.58,1786.58,1786.0,1786.19,89.1995,2025-04-05 16:32:59.999,159326.468467,505,56.9526,101721.272747,0
12513,2025-04-05 16:33:00,1786.19,1786.93,1786.19,1786.79,31.8553,2025-04-05 16:33:59.999,56917.133294,331,15.7236,28092.094234,0
12514,2025-04-05 16:34:00,1786.79,1786.83,1786.51,1786.67,30.3498,2025-04-05 16:34:59.999,54224.263106,335,9.5243,17016.712143,0
12515,2025-04-05 16:35:00,1786.67,1787.48,1786.66,1787.13,168.0179,2025-04-05 16:35:59.999,300264.161611,655,72.0358,128717.429049,0
12516,2025-04-05 16:36:00,1787.14,1787.63,1787.13,1787.61,77.197,2025-04-05 16:36:59.999,137972.180801,302,59.0018,105446.229467,0
12517,2025-04-05 16:37:00,1787.61,1788.0,1787.59,1787.99,364.253,2025-04-05 16:37:59.999,651241.955543,632,323.9246,579139.069277,0
12518,2025-04-05 16:38:00,1787.98,1787.98,1786.66,1787.4,93.6897,2025-04-05 16:38:59.999,167447.841401,678,45.7848,81822.895895,0
12519,2025-04-05 16:39:00,1787.4,1787.96,1787.0,1787.34,376.4841,2025-04-05 16:39:59.999,672946.99329,672,38.1583,68196.483038,0
12520,2025-04-05 16:40:00,1787.34,1787.93,1787.34,1787.93,120.7021,2025-04-05 16:40:59.999,215780.604367,499,70.5473,126116.827648,0
12521,2025-04-05 16:41:00,1787.92,1788.41,1787.71,1787.81,387.6153,2025-04-05 16:41:59.999,693058.883949,578,350.753,627152.913364,0
12522,2025-04-05 16:42:00,1787.81,1787.81,1786.19,1786.27,183.4752,2025-04-05 16:42:59.999,327832.282705,772,82.3662,147139.544272,0
12523,2025-04-05 16:43:00,1786.28,1787.04,1786.28,1786.8,49.3629,2025-04-05 16:43:59.999,88193.508364,387,27.4607,49061.839029,0
12524,2025-04-05 16:44:00,1786.8,1786.99,1786.5,1786.5,49.3241,2025-04-05 16:44:59.999,88132.765447,409,37.9079,67734.492027,0
12525,2025-04-05 16:45:00,1786.51,1786.77,1785.66,1785.73,81.3302,2025-04-05 16:45:59.999,145268.558116,629,32.705,58413.590213,0
12526,2025-04-05 16:46:00,1785.73,1786.01,1785.17,1785.18,1044.9616,2025-04-05 16:46:59.999,1866165.572092,659,388.3652,693489.423023,0
12527,2025-04-05 16:47:00,1785.19,1785.39,1783.99,1784.99,1082.3159,2025-04-05 16:47:59.999,1931274.796603,707,392.7844,700770.650381,0
12528,2025-04-05 16:48:00,1784.99,1784.99,1783.76,1784.99,231.4253,2025-04-05 16:48:59.999,412939.980788,828,110.0923,196421.594244,0
12529,2025-04-05 16:49:00,1785.03,1785.72,1785.02,1785.07,46.5456,2025-04-05 16:49:59.999,83096.594115,414,28.1078,50180.809641,0
12530,2025-04-05 16:50:00,1785.07,1785.45,1784.85,1784.86,100.9935,2025-04-05 16:50:59.999,180294.140979,314,23.4166,41802.531182,0
12531,2025-04-05 16:51:00,1784.85,1784.85,1784.17,1784.26,56.1662,2025-04-05 16:51:59.999,100220.826864,290,18.1574,32398.556954,0
12532,2025-04-05 16:52:00,1784.25,1784.63,1784.25,1784.44,94.3453,2025-04-05 16:52:59.999,168344.43119,348,82.6004,147385.226728,0
12533,2025-04-05 16:53:00,1784.43,1784.44,1782.53,1783.0,395.1724,2025-04-05 16:53:59.999,704640.346233,1084,81.2023,144763.808879,0
12534,2025-04-05 16:54:00,1783.01,1783.17,1783.0,1783.17,29.6833,2025-04-05 16:54:59.999,52927.746474,149,25.1925,44920.14474,0
12535,2025-04-05 16:55:00,1783.17,1784.12,1783.16,1783.39,109.7518,2025-04-05 16:55:59.999,195752.943384,527,62.2328,110988.33306,0
12536,2025-04-05 16:56:00,1783.4,1783.78,1783.34,1783.78,30.2197,2025-04-05 16:56:59.999,53899.994176,253,24.4116,43541.549553,0
12537,2025-04-05 16:57:00,1783.78,1784.45,1783.77,1784.44,31.043,2025-04-05 16:57:59.999,55382.279613,269,24.3663,43468.19829,0
12538,2025-04-05 16:58:00,1784.43,1784.44,1784.43,1784.44,14.6151,2025-04-05 16:58:59.999,26079.657388,93,3.4495,6155.42578,0
12539,2025-04-05 16:59:00,1784.43,1784.6,1784.28,1784.6,70.9533,2025-04-05 16:59:59.999,126603.505415,233,29.6748,52950.137629,0
12540,2025-04-05 17:00:00,1784.6,1784.79,1783.74,1784.14,89.9273,2025-04-05 17:00:59.999,160458.694075,594,63.0883,112564.863024,0
12541,2025-04-05 17:01:00,1784.14,1784.54,1784.13,1784.54,27.2826,2025-04-05 17:01:59.999,48679.729277,207,26.0484,46477.632771,0
12542,2025-04-05 17:02:00,1784.54,1785.42,1784.54,1784.99,94.3747,2025-04-05 17:02:59.999,168466.993692,773,73.3879,131002.30185,0
12543,2025-04-05 17:03:00,1784.98,1785.18,1784.8,1785.17,40.1228,2025-04-05 17:03:59.999,71623.070029,210,18.1688,32434.269397,0
12544,2025-04-05 17:04:00,1785.17,1785.33,1784.07,1784.08,55.359,2025-04-05 17:04:59.999,98809.003621,409,21.0112,37507.473267,0
12545,2025-04-05 17:05:00,1784.07,1784.47,1783.89,1783.89,48.0069,2025-04-05 17:05:59.999,85654.440054,424,38.8529,69322.175554,0
12546,2025-04-05 17:06:00,1783.89,1783.9,1782.47,1782.48,42.6568,2025-04-05 17:06:59.999,76061.336892,314,13.1517,23450.683435,0
12547,2025-04-05 17:07:00,1782.48,1782.86,1782.48,1782.86,48.9797,2025-04-05 17:07:59.999,87320.661889,321,43.6891,77888.428709,0
12548,2025-04-05 17:08:00,1782.86,1782.86,1782.49,1782.49,46.431,2025-04-05 17:08:59.999,82775.380069,334,22.4406,40006.873722,0
12549,2025-04-05 17:09:00,1782.5,1783.01,1782.44,1782.78,37.1868,2025-04-05 17:09:59.999,66294.221514,472,23.5768,42031.181398,0
12550,2025-04-05 17:10:00,1782.77,1782.97,1782.45,1782.45,41.4573,2025-04-05 17:10:59.999,73907.654546,405,25.4731,45411.431137,0
12551,2025-04-05 17:11:00,1782.46,1783.62,1782.46,1783.61,53.0226,2025-04-05 17:11:59.999,94545.751001,567,44.3744,79121.175937,0
12552,2025-04-05 17:12:00,1783.62,1783.77,1783.4,1783.42,106.943,2025-04-05 17:12:59.999,190743.935868,313,47.3447,84441.16504,0
12553,2025-04-05 17:13:00,1783.41,1783.8,1783.41,1783.42,81.7624,2025-04-05 17:13:59.999,145819.838107,416,56.1827,100199.10605,0
12554,2025-04-05 17:14:00,1783.41,1784.26,1783.41,1784.26,74.7386,2025-04-05 17:14:59.999,133321.200746,425,59.8,106671.211111,0
12555,2025-04-05 17:15:00,1784.27,1785.47,1784.27,1785.47,40.9125,2025-04-05 17:15:59.999,73031.382848,398,31.9485,57029.341539,0
12556,2025-04-05 17:16:00,1785.47,1785.62,1785.46,1785.61,34.2226,2025-04-05 17:16:59.999,61104.468958,186,16.3542,29200.82367,0
12557,2025-04-05 17:17:00,1785.61,1785.69,1785.5,1785.68,38.897,2025-04-05 17:17:59.999,69454.691865,252,11.8174,21101.394721,0
12558,2025-04-05 17:18:00,1785.69,1785.69,1785.32,1785.32,41.0595,2025-04-05 17:18:59.999,73315.71103,238,10.1317,18090.704817,0
12559,2025-04-05 17:19:00,1785.33,1785.87,1785.32,1785.86,34.8334,2025-04-05 17:19:59.999,62197.322139,303,32.8168,58596.146362,0
12560,2025-04-05 17:20:00,1785.86,1786.12,1785.46,1785.47,72.6045,2025-04-05 17:20:59.999,129658.169265,434,28.1462,50266.188857,0
12561,2025-04-05 17:21:00,1785.47,1786.19,1785.47,1786.19,39.5795,2025-04-05 17:21:59.999,70683.271648,331,36.5777,65321.730996,0
12562,2025-04-05 17:22:00,1786.19,1786.98,1786.19,1786.98,104.3341,2025-04-05 17:22:59.999,186400.059397,554,35.1577,62803.981903,0
12563,2025-04-05 17:23:00,1786.98,1787.09,1786.91,1786.91,39.0215,2025-04-05 17:23:59.999,69731.020135,219,17.5037,31278.605352,0
12564,2025-04-05 17:24:00,1786.91,1786.92,1786.46,1786.9,50.9705,2025-04-05 17:24:59.999,91066.924584,399,27.7487,49575.624038,0
12565,2025-04-05 17:25:00,1786.91,1787.54,1786.91,1787.41,76.2439,2025-04-05 17:25:59.999,136272.372287,347,44.8476,80151.93032,0
12566,2025-04-05 17:26:00,1787.4,1787.41,1786.81,1786.81,35.254,2025-04-05 17:26:59.999,63004.695856,305,5.0411,9007.991423,0
12567,2025-04-05 17:27:00,1786.81,1786.81,1786.8,1786.81,6.8029,2025-04-05 17:27:59.999,12155.475656,71,5.3936,9637.338416,0
12568,2025-04-05 17:28:00,1786.8,1786.82,1786.59,1786.67,115.0942,2025-04-05 17:28:59.999,205635.887459,426,105.8536,189125.145096,0
12569,2025-04-05 17:29:00,1786.67,1788.0,1786.66,1788.0,95.8091,2025-04-05 17:29:59.999,171224.1052,430,91.241,163056.945414,0
12570,2025-04-05 17:30:00,1788.0,1788.4,1787.63,1788.16,82.6004,2025-04-05 17:30:59.999,147679.574078,550,64.0026,114425.307855,0
12571,2025-04-05 17:31:00,1788.16,1789.3,1788.04,1788.58,92.0226,2025-04-05 17:31:59.999,164608.725395,575,71.5138,127924.961068,0
12572,2025-04-05 17:32:00,1788.58,1790.01,1788.58,1789.19,120.1812,2025-04-05 17:32:59.999,215073.250964,756,78.8109,141037.728422,0
12573,2025-04-05 17:33:00,1789.18,1789.2,1788.46,1788.46,100.2144,2025-04-05 17:33:59.999,179287.355584,393,78.44,140333.916037,0
12574,2025-04-05 17:34:00,1788.47,1788.47,1788.19,1788.2,34.2438,2025-04-05 17:34:59.999,61235.907029,119,22.3732,40007.868825,0
12575,2025-04-05 17:35:00,1788.19,1788.2,1786.84,1786.85,37.376,2025-04-05 17:35:59.999,66815.348327,308,14.4659,25858.621793,0
12576,2025-04-05 17:36:00,1786.85,1787.92,1786.85,1787.91,71.4564,2025-04-05 17:36:59.999,127718.244838,530,68.2535,121992.375936,0
12577,2025-04-05 17:37:00,1787.91,1788.48,1787.91,1788.13,25.7851,2025-04-05 17:37:59.999,46108.017807,446,16.5201,29539.581044,0
12578,2025-04-05 17:38:00,1788.13,1788.92,1788.09,1788.27,168.8295,2025-04-05 17:38:59.999,301912.952614,639,141.1124,252341.052834,0
12579,2025-04-05 17:39:00,1788.28,1788.57,1788.13,1788.39,32.1705,2025-04-05 17:39:59.999,57533.726006,409,14.5045,25939.662073,0
12580,2025-04-05 17:40:00,1788.39,1788.86,1787.99,1788.1,71.7957,2025-04-05 17:40:59.999,128385.542345,539,24.2292,43329.286866,0
12581,2025-04-05 17:41:00,1788.1,1789.4,1788.1,1789.4,56.1612,2025-04-05 17:41:59.999,100448.996651,492,53.0105,94813.840284,0
12582,2025-04-05 17:42:00,1789.39,1789.4,1788.2,1788.23,32.0361,2025-04-05 17:42:59.999,57304.830768,324,16.9831,30376.591243,0
12583,2025-04-05 17:43:00,1788.23,1789.44,1788.22,1789.44,52.9457,2025-04-05 17:43:59.999,94709.795362,489,39.0836,69908.384266,0
12584,2025-04-05 17:44:00,1789.44,1789.44,1789.17,1789.18,23.3286,2025-04-05 17:44:59.999,41742.726617,140,8.4009,15031.769632,0
12585,2025-04-05 17:45:00,1789.18,1789.89,1789.18,1789.89,92.8347,2025-04-05 17:45:59.999,166142.422145,561,78.4624,140419.122361,0
12586,2025-04-05 17:46:00,1789.88,1790.11,1789.47,1789.6,61.5245,2025-04-05 17:46:59.999,110123.947666,371,15.1974,27200.441562,0
12587,2025-04-05 17:47:00,1789.6,1789.6,1788.46,1788.69,67.0571,2025-04-05 17:47:59.999,119961.520475,396,29.1116,52073.568856,0
12588,2025-04-05 17:48:00,1788.69,1788.7,1788.33,1788.66,78.5318,2025-04-05 17:48:59.999,140463.884979,292,20.944,37457.876941,0
12589,2025-04-05 17:49:00,1788.66,1789.12,1788.66,1789.11,83.8768,2025-04-05 17:49:59.999,150051.679415,343,36.148,64664.734534,0
12590,2025-04-05 17:50:00,1789.12,1789.19,1788.86,1789.19,44.275,2025-04-05 17:50:59.999,79207.788158,259,34.3782,61501.752797,0
12591,2025-04-05 17:51:00,1789.19,1789.19,1788.1,1788.27,46.0352,2025-04-05 17:51:59.999,82338.49214,383,16.6462,29770.905171,0
12592,2025-04-05 17:52:00,1788.27,1788.27,1788.1,1788.2,58.3264,2025-04-05 17:52:59.999,104298.989261,272,55.9623,100071.435678,0
12593,2025-04-05 17:53:00,1788.21,1789.11,1788.21,1788.89,24.8384,2025-04-05 17:53:59.999,44424.547689,398,19.8374,35477.714175,0
12594,2025-04-05 17:54:00,1788.89,1789.02,1788.01,1788.01,44.4941,2025-04-05 17:54:59.999,79576.741151,543,20.1306,36004.42784,0
12595,2025-04-05 17:55:00,1788.01,1788.01,1787.67,1787.68,27.7243,2025-04-05 17:55:59.999,49565.491678,187,5.1036,9124.314606,0
12596,2025-04-05 17:56:00,1787.68,1787.68,1787.51,1787.67,47.4626,2025-04-05 17:56:59.999,84842.891376,209,44.8316,80139.626755,0
12597,2025-04-05 17:57:00,1787.67,1787.7,1787.56,1787.57,59.9365,2025-04-05 17:57:59.999,107143.040815,206,47.2999,84553.112366,0
12598,2025-04-05 17:58:00,1787.57,1787.7,1787.41,1787.41,44.7871,2025-04-05 17:58:59.999,80063.334428,258,5.8973,10541.885795,0
12599,2025-04-05 17:59:00,1787.41,1787.71,1787.41,1787.46,51.0916,2025-04-05 17:59:59.999,91332.611515,249,24.9538,44606.437508,0
12600,2025-04-05 18:00:00,1787.45,1788.05,1787.08,1788.04,86.6168,2025-04-05 18:00:59.999,154808.626068,564,54.9028,98125.992482,0
12601,2025-04-05 18:01:00,1788.05,1789.1,1788.05,1788.22,33.0016,2025-04-05 18:01:59.999,59032.413689,435,14.8982,26645.692705,0
12602,2025-04-05 18:02:00,1788.22,1789.2,1788.21,1789.2,18.8309,2025-04-05 18:02:59.999,33685.43882,298,16.1891,28959.465218,0
12603,2025-04-05 18:03:00,1789.2,1789.34,1789.19,1789.19,26.3646,2025-04-05 18:03:59.999,47172.713938,148,12.2736,21959.977679,0
12604,2025-04-05 18:04:00,1789.2,1789.98,1789.2,1789.53,47.4354,2025-04-05 18:04:59.999,84889.999004,375,34.3237,61422.719131,0
12605,2025-04-05 18:05:00,1789.54,1790.6,1789.53,1790.42,93.1422,2025-04-05 18:05:59.999,166756.645152,642,40.1808,71929.472216,0
12606,2025-04-05 18:06:00,1790.43,1791.57,1790.42,1791.26,133.6956,2025-04-05 18:06:59.999,239489.320914,559,116.7868,209199.451945,0
12607,2025-04-05 18:07:00,1791.25,1791.26,1790.68,1790.69,49.3501,2025-04-05 18:07:59.999,88391.276736,185,8.3239,14907.205014,0
12608,2025-04-05 18:08:00,1790.69,1790.79,1790.21,1790.43,167.0434,2025-04-05 18:08:59.999,299077.657099,341,149.1594,267055.163227,0
12609,2025-04-05 18:09:00,1790.43,1790.43,1790.25,1790.25,14.2982,2025-04-05 18:09:59.999,25599.7856,216,8.5409,15291.883587,0
12610,2025-04-05 18:10:00,1790.25,1790.43,1790.24,1790.24,18.8856,2025-04-05 18:10:59.999,33811.800133,236,12.5723,22508.533994,0
12611,2025-04-05 18:11:00,1790.25,1791.0,1790.24,1790.75,46.527,2025-04-05 18:11:59.999,83312.819038,443,27.8903,49937.910803,0
12612,2025-04-05 18:12:00,1790.76,1790.93,1790.21,1790.92,80.8589,2025-04-05 18:12:59.999,144783.213188,501,23.417,41924.398903,0
12613,2025-04-05 18:13:00,1790.92,1792.99,1790.91,1792.69,236.0306,2025-04-05 18:13:59.999,423022.88381,1404,196.3227,351844.772825,0
12614,2025-04-05 18:14:00,1792.69,1793.97,1792.68,1793.53,166.1325,2025-04-05 18:14:59.999,297945.949469,569,116.3081,208571.328838,0
12615,2025-04-05 18:15:00,1793.53,1793.53,1792.22,1792.22,99.1129,2025-04-05 18:15:59.999,177711.060027,429,19.9029,35684.908571,0
12616,2025-04-05 18:16:00,1792.22,1792.45,1791.6,1792.45,53.9547,2025-04-05 18:16:59.999,96690.156329,496,29.1219,52186.043532,0
12617,2025-04-05 18:17:00,1792.45,1794.13,1792.45,1793.95,135.7013,2025-04-05 18:17:59.999,243343.887311,622,124.6183,223462.720728,0
12618,2025-04-05 18:18:00,1793.96,1794.51,1793.22,1793.38,137.5764,2025-04-05 18:18:59.999,246813.950848,589,86.1816,154613.414443,0
12619,2025-04-05 18:19:00,1793.38,1793.96,1792.95,1792.95,68.3461,2025-04-05 18:19:59.999,122584.644907,474,32.5951,58458.869125,0
12620,2025-04-05 18:20:00,1792.95,1792.96,1791.2,1791.74,85.3197,2025-04-05 18:20:59.999,152855.491298,514,61.2167,109658.706184,0
12621,2025-04-05 18:21:00,1791.74,1791.74,1790.21,1790.44,83.6644,2025-04-05 18:21:59.999,149828.679055,580,27.9671,50073.122673,0
12622,2025-04-05 18:22:00,1790.44,1790.92,1790.35,1790.8,33.6882,2025-04-05 18:22:59.999,60327.165615,383,19.3783,34700.512457,0
12623,2025-04-05 18:23:00,1790.81,1791.2,1790.8,1791.0,64.0534,2025-04-05 18:23:59.999,114713.303187,182,55.6455,99653.63571,0
12624,2025-04-05 18:24:00,1791.0,1791.28,1790.71,1791.27,31.3039,2025-04-05 18:24:59.999,56066.367455,453,12.4161,22237.383895,0
12625,2025-04-05 18:25:00,1791.27,1791.27,1790.2,1790.65,135.574,2025-04-05 18:25:59.999,242734.245143,506,89.6412,160484.763431,0
12626,2025-04-05 18:26:00,1790.65,1791.6,1790.64,1791.1,37.3379,2025-04-05 18:26:59.999,66887.062418,458,16.1192,28874.444873,0
12627,2025-04-05 18:27:00,1791.11,1792.66,1791.11,1792.17,33.477,2025-04-05 18:27:59.999,59991.299601,511,24.5072,43915.529388,0
12628,2025-04-05 18:28:00,1792.17,1792.17,1791.02,1791.02,38.386,2025-04-05 18:28:59.999,68762.636032,325,19.7609,35393.120753,0
12629,2025-04-05 18:29:00,1791.01,1791.02,1790.21,1790.3,13.7556,2025-04-05 18:29:59.999,24628.253946,296,5.3144,9514.471157,0
12630,2025-04-05 18:30:00,1790.31,1790.73,1790.2,1790.34,27.005,2025-04-05 18:30:59.999,48349.164311,410,16.5709,29668.311179,0
12631,2025-04-05 18:31:00,1790.34,1790.4,1789.47,1790.21,39.6406,2025-04-05 18:31:59.999,70953.24017,532,16.7322,29948.13391,0
12632,2025-04-05 18:32:00,1790.21,1790.87,1790.1,1790.72,56.8222,2025-04-05 18:32:59.999,101735.336359,552,41.853,74933.651913,0
12633,2025-04-05 18:33:00,1790.69,1791.21,1790.43,1791.21,26.6268,2025-04-05 18:33:59.999,47683.516872,395,17.8504,31966.30865,0
12634,2025-04-05 18:34:00,1791.2,1791.63,1791.2,1791.6,47.3362,2025-04-05 18:34:59.999,84802.226304,302,7.008,12553.869036,0
12635,2025-04-05 18:35:00,1791.6,1792.08,1791.59,1792.08,22.6458,2025-04-05 18:35:59.999,40574.001826,248,14.3326,25679.274802,0
12636,2025-04-05 18:36:00,1792.07,1792.08,1791.29,1791.54,41.4559,2025-04-05 18:36:59.999,74273.078384,458,23.284,41714.376719,0
12637,2025-04-05 18:37:00,1791.54,1792.12,1791.41,1791.89,31.3567,2025-04-05 18:37:59.999,56187.193763,433,14.8314,26573.53386,0
12638,2025-04-05 18:38:00,1791.89,1791.89,1791.45,1791.73,28.915,2025-04-05 18:38:59.999,51805.804217,311,10.6154,19018.662711,0
12639,2025-04-05 18:39:00,1791.73,1792.01,1790.71,1790.72,23.5674,2025-04-05 18:39:59.999,42222.174203,411,7.2377,12967.347714,0
12640,2025-04-05 18:40:00,1790.72,1791.21,1790.72,1791.11,16.1929,2025-04-05 18:40:59.999,29001.263908,246,11.6648,20890.661187,0
12641,2025-04-05 18:41:00,1791.11,1791.93,1791.1,1791.93,37.1245,2025-04-05 18:41:59.999,66510.198343,289,16.2081,29033.534924,0
12642,2025-04-05 18:42:00,1791.93,1793.22,1791.92,1792.73,109.3955,2025-04-05 18:42:59.999,196105.999251,982,66.0908,118466.774697,0
12643,2025-04-05 18:43:00,1792.73,1793.26,1792.53,1793.26,68.5209,2025-04-05 18:43:59.999,122855.84426,586,53.3011,95567.087561,0
12644,2025-04-05 18:44:00,1793.26,1793.27,1792.72,1792.72,24.2436,2025-04-05 18:44:59.999,43465.295046,310,6.307,11306.801402,0
12645,2025-04-05 18:45:00,1792.72,1792.9,1791.85,1792.68,64.546,2025-04-05 18:45:59.999,115705.773498,530,11.6015,20793.830717,0
12646,2025-04-05 18:46:00,1792.67,1793.12,1792.58,1793.11,17.3725,2025-04-05 18:46:59.999,31143.951132,197,13.7571,24662.271811,0
12647,2025-04-05 18:47:00,1793.11,1793.8,1793.11,1793.12,42.5631,2025-04-05 18:47:59.999,76331.158311,406,27.3768,49094.245906,0
12648,2025-04-05 18:48:00,1793.13,1793.8,1792.9,1793.79,21.2408,2025-04-05 18:48:59.999,38090.89002,347,8.978,16100.767683,0
12649,2025-04-05 18:49:00,1793.79,1793.8,1793.24,1793.24,30.6209,2025-04-05 18:49:59.999,54924.279949,201,5.5095,9881.24264,0
12650,2025-04-05 18:50:00,1793.24,1793.4,1792.74,1792.82,31.8061,2025-04-05 18:50:59.999,57033.065402,330,17.6292,31611.548398,0
12651,2025-04-05 18:51:00,1792.82,1794.1,1792.82,1793.11,64.4737,2025-04-05 18:51:59.999,115632.160901,665,37.6936,67602.529762,0
12652,2025-04-05 18:52:00,1793.11,1793.61,1792.95,1793.24,55.7354,2025-04-05 18:52:59.999,99949.26378,382,32.7371,58702.798718,0
12653,2025-04-05 18:53:00,1793.24,1793.83,1793.24,1793.83,58.0741,2025-04-05 18:53:59.999,104156.553531,355,27.9606,50148.998866,0
12654,2025-04-05 18:54:00,1793.84,1793.84,1793.26,1793.29,47.696,2025-04-05 18:54:59.999,85534.720666,250,25.8284,46317.874957,0
12655,2025-04-05 18:55:00,1793.28,1793.72,1793.28,1793.72,26.8017,2025-04-05 18:55:59.999,48071.98566,291,19.0162,34107.540722,0
12656,2025-04-05 18:56:00,1793.72,1794.13,1793.71,1793.97,23.2513,2025-04-05 18:56:59.999,41711.684069,249,13.5512,24309.35697,0
12657,2025-04-05 18:57:00,1793.97,1793.97,1793.96,1793.97,20.778,2025-04-05 18:57:59.999,37275.047257,93,14.6377,26259.594669,0
12658,2025-04-05 18:58:00,1793.97,1793.97,1793.76,1793.97,31.6161,2025-04-05 18:58:59.999,56715.405553,239,17.6783,31711.693338,0
12659,2025-04-05 18:59:00,1793.97,1793.97,1793.2,1793.21,36.6847,2025-04-05 18:59:59.999,65803.900505,235,18.5208,33222.708244,0
12660,2025-04-05 19:00:00,1793.21,1793.66,1793.21,1793.66,22.1573,2025-04-05 19:00:59.999,39740.356732,255,11.7491,21071.745865,0
12661,2025-04-05 19:01:00,1793.65,1795.38,1793.65,1795.13,134.0784,2025-04-05 19:01:59.999,240632.456899,811,96.9236,173945.59506,0
12662,2025-04-05 19:02:00,1795.12,1795.13,1793.66,1793.89,66.9306,2025-04-05 19:02:59.999,120094.961434,1253,24.6319,44191.797366,0
12663,2025-04-05 19:03:00,1793.89,1795.12,1793.89,1795.12,50.9564,2025-04-05 19:03:59.999,91446.497812,575,28.645,51403.259626,0
12664,2025-04-05 19:04:00,1795.13,1795.31,1794.39,1794.39,166.5876,2025-04-05 19:04:59.999,299037.981188,496,123.2943,221330.310733,0
12665,2025-04-05 19:05:00,1794.39,1794.39,1794.08,1794.09,91.2438,2025-04-05 19:05:59.999,163706.037662,248,72.4334,129956.777222,0
12666,2025-04-05 19:06:00,1794.09,1794.23,1793.53,1793.54,35.3629,2025-04-05 19:06:59.999,63439.11353,422,10.0267,17988.24305,0
12667,2025-04-05 19:07:00,1793.54,1793.9,1793.53,1793.65,71.9403,2025-04-05 19:07:59.999,129034.262803,289,61.3402,110019.670886,0
12668,2025-04-05 19:08:00,1793.65,1793.76,1792.56,1793.02,25.8323,2025-04-05 19:08:59.999,46323.476869,529,6.4308,11530.278559,0
12669,2025-04-05 19:09:00,1793.01,1793.32,1792.66,1792.67,22.6703,2025-04-05 19:09:59.999,40651.336324,276,9.2672,16618.246233,0
12670,2025-04-05 19:10:00,1792.67,1792.67,1792.28,1792.44,40.8128,2025-04-05 19:10:59.999,73157.409794,296,5.8695,10520.484252,0
12671,2025-04-05 19:11:00,1792.43,1792.43,1792.05,1792.36,41.2772,2025-04-05 19:11:59.999,73978.112587,385,12.7278,22810.339204,0
12672,2025-04-05 19:12:00,1792.35,1792.95,1792.35,1792.95,25.2992,2025-04-05 19:12:59.999,45349.12651,358,17.5961,31541.19445,0
12673,2025-04-05 19:13:00,1792.95,1793.59,1792.94,1793.03,239.5286,2025-04-05 19:13:59.999,429512.618111,524,24.4773,43890.209786,0
12674,2025-04-05 19:14:00,1793.03,1793.03,1792.4,1792.65,61.478,2025-04-05 19:14:59.999,110223.534917,349,10.3819,18611.780299,0
12675,2025-04-05 19:15:00,1792.65,1792.94,1792.16,1792.16,48.8085,2025-04-05 19:15:59.999,87492.878514,370,24.7141,44303.468391,0
12676,2025-04-05 19:16:00,1792.17,1792.17,1791.6,1792.1,62.7828,2025-04-05 19:16:59.999,112500.7826,314,9.7163,17409.761727,0
12677,2025-04-05 19:17:00,1792.11,1792.53,1792.1,1792.12,35.0174,2025-04-05 19:17:59.999,62756.348607,259,11.9223,21366.754387,0
12678,2025-04-05 19:18:00,1792.11,1792.72,1792.11,1792.49,40.9831,2025-04-05 19:18:59.999,73464.849791,365,9.5923,17192.591793,0
12679,2025-04-05 19:19:00,1792.48,1792.66,1792.48,1792.66,4.4628,2025-04-05 19:19:59.999,7999.899807,136,3.3861,6069.803345,0
12680,2025-04-05 19:20:00,1792.65,1792.65,1792.28,1792.45,19.3456,2025-04-05 19:20:59.999,34677.708337,252,6.697,12003.973924,0
12681,2025-04-05 19:21:00,1792.46,1792.6,1792.0,1792.53,26.632,2025-04-05 19:21:59.999,47735.460825,410,10.5855,18973.318584,0
12682,2025-04-05 19:22:00,1792.54,1793.9,1792.53,1793.5,33.8768,2025-04-05 19:22:59.999,60749.023549,452,24.9729,44777.563985,0
12683,2025-04-05 19:23:00,1793.5,1794.12,1793.5,1794.12,96.981,2025-04-05 19:23:59.999,173967.484566,220,94.4758,169473.294202,0
12684,2025-04-05 19:24:00,1794.13,1794.13,1794.12,1794.12,17.2152,2025-04-05 19:24:59.999,30886.255165,69,12.0541,21626.622433,0
12685,2025-04-05 19:25:00,1794.13,1794.13,1793.12,1793.12,76.0973,2025-04-05 19:25:59.999,136508.387935,421,3.1213,5599.710479,0
12686,2025-04-05 19:26:00,1793.12,1793.12,1791.72,1791.73,32.3305,2025-04-05 19:26:59.999,57943.596151,355,5.9898,10736.913134,0
12687,2025-04-05 19:27:00,1791.72,1791.86,1791.72,1791.86,10.5247,2025-04-05 19:27:59.999,18857.894987,82,6.2037,11115.469386,0
12688,2025-04-05 19:28:00,1791.86,1792.22,1791.33,1791.58,80.9209,2025-04-05 19:28:59.999,144997.593427,461,54.8686,98317.859047,0
12689,2025-04-05 19:29:00,1791.59,1791.59,1790.64,1790.79,55.9914,2025-04-05 19:29:59.999,100288.199807,302,4.1165,7372.710893,0
12690,2025-04-05 19:30:00,1790.8,1791.9,1790.8,1791.11,69.7934,2025-04-05 19:30:59.999,125029.134972,489,32.3018,57856.055392,0
12691,2025-04-05 19:31:00,1791.11,1791.12,1790.76,1790.9,54.4915,2025-04-05 19:31:59.999,97588.815183,212,8.2169,14715.442219,0
12692,2025-04-05 19:32:00,1790.89,1790.9,1789.2,1789.2,104.5222,2025-04-05 19:32:59.999,187054.86675,599,52.4708,93883.548202,0
12693,2025-04-05 19:33:00,1789.2,1789.2,1788.21,1788.45,123.9681,2025-04-05 19:33:59.999,221744.643265,486,35.6699,63800.584696,0
12694,2025-04-05 19:34:00,1788.46,1789.03,1788.45,1789.0,78.4708,2025-04-05 19:34:59.999,140366.316586,323,23.8827,42721.612569,0
12695,2025-04-05 19:35:00,1789.01,1789.14,1788.64,1788.64,41.9905,2025-04-05 19:35:59.999,75122.925515,312,6.3571,11373.154186,0
12696,2025-04-05 19:36:00,1788.65,1788.65,1788.19,1788.2,20.9765,2025-04-05 19:36:59.999,37511.800782,152,14.0872,25190.871636,0
12697,2025-04-05 19:37:00,1788.19,1788.19,1787.91,1788.18,59.1607,2025-04-05 19:37:59.999,105784.176305,328,11.7208,20958.051739,0
12698,2025-04-05 19:38:00,1788.18,1788.18,1787.69,1788.11,103.802,2025-04-05 19:38:59.999,185595.271046,426,38.044,68021.483403,0
12699,2025-04-05 19:39:00,1788.11,1788.11,1788.1,1788.11,29.3572,2025-04-05 19:39:59.999,52493.629662,62,2.0342,3637.373362,0
12700,2025-04-05 19:40:00,1788.11,1788.19,1786.14,1786.15,130.6514,2025-04-05 19:40:59.999,233464.143973,889,25.549,45657.855303,0
12701,2025-04-05 19:41:00,1786.15,1786.52,1785.96,1786.51,42.315,2025-04-05 19:41:59.999,75582.231385,347,30.9956,55362.15296,0
12702,2025-04-05 19:42:00,1786.51,1786.78,1786.19,1786.6,79.8261,2025-04-05 19:42:59.999,142609.758058,617,49.4266,88299.557393,0
12703,2025-04-05 19:43:00,1786.59,1786.6,1786.47,1786.47,50.1117,2025-04-05 19:43:59.999,89523.989913,153,2.5534,4561.625398,0
12704,2025-04-05 19:44:00,1786.48,1786.86,1786.26,1786.69,139.1526,2025-04-05 19:44:59.999,248623.779355,413,16.9305,30245.411182,0
12705,2025-04-05 19:45:00,1786.69,1786.79,1786.26,1786.27,21.977,2025-04-05 19:45:59.999,39263.959092,240,5.3752,9603.623749,0
12706,2025-04-05 19:46:00,1786.27,1786.27,1783.16,1783.17,275.2221,2025-04-05 19:46:59.999,491186.475548,1224,45.2067,80668.606463,0
12707,2025-04-05 19:47:00,1783.17,1783.4,1782.28,1783.39,246.6218,2025-04-05 19:47:59.999,439656.720777,828,153.0339,272802.118552,0
12708,2025-04-05 19:48:00,1783.4,1783.68,1782.64,1783.17,41.5064,2025-04-05 19:48:59.999,74019.940426,558,17.1753,30628.050264,0
12709,2025-04-05 19:49:00,1783.17,1783.38,1783.06,1783.06,32.3383,2025-04-05 19:49:59.999,57665.621815,229,12.8688,22947.745727,0
12710,2025-04-05 19:50:00,1783.07,1783.96,1783.06,1783.4,49.2821,2025-04-05 19:50:59.999,87896.897225,534,16.4467,29333.331628,0
12711,2025-04-05 19:51:00,1783.4,1783.6,1782.79,1782.8,65.2039,2025-04-05 19:51:59.999,116280.703265,459,24.3454,43415.10447,0
12712,2025-04-05 19:52:00,1782.8,1782.98,1782.79,1782.97,100.142,2025-04-05 19:52:59.999,178534.219218,192,84.9337,151420.213169,0
12713,2025-04-05 19:53:00,1782.98,1782.98,1781.87,1781.87,77.4425,2025-04-05 19:53:59.999,138041.783906,419,6.654,11863.32079,0
12714,2025-04-05 19:54:00,1781.87,1782.6,1781.75,1782.6,27.9618,2025-04-05 19:54:59.999,49827.949371,480,16.8509,30027.501771,0
12715,2025-04-05 19:55:00,1782.6,1783.27,1782.6,1783.27,87.1292,2025-04-05 19:55:59.999,155358.387616,327,9.9161,17680.922775,0
12716,2025-04-05 19:56:00,1783.27,1783.36,1782.76,1782.76,56.8945,2025-04-05 19:56:59.999,101450.129604,347,5.365,9565.408966,0
12717,2025-04-05 19:57:00,1782.77,1782.77,1780.0,1780.79,444.1997,2025-04-05 19:57:59.999,791026.05599,1430,61.5173,109519.291933,0
12718,2025-04-05 19:58:00,1780.8,1781.68,1780.8,1781.05,89.583,2025-04-05 19:58:59.999,159590.565548,605,24.2709,43229.476397,0
12719,2025-04-05 19:59:00,1781.05,1782.17,1781.05,1782.17,15.6291,2025-04-05 19:59:59.999,27845.96989,351,13.8248,24631.097362,0
12720,2025-04-05 20:00:00,1782.17,1783.76,1782.16,1783.76,186.7777,2025-04-05 20:00:59.999,333019.173847,887,125.9679,224613.582758,0
12721,2025-04-05 20:01:00,1783.75,1784.96,1783.69,1784.96,101.2075,2025-04-05 20:01:59.999,180576.757999,625,80.6667,143929.938117,0
12722,2025-04-05 20:02:00,1784.96,1784.96,1784.9,1784.92,63.0694,2025-04-05 20:02:59.999,112573.630036,125,53.7469,95933.529223,0
12723,2025-04-05 20:03:00,1784.92,1784.92,1784.29,1784.39,146.4456,2025-04-05 20:03:59.999,261376.498349,351,17.7719,31712.956462,0
12724,2025-04-05 20:04:00,1784.39,1784.72,1783.76,1783.77,118.04,2025-04-05 20:04:59.999,210609.513453,604,60.3843,107735.043727,0
12725,2025-04-05 20:05:00,1783.77,1783.84,1783.31,1783.84,60.5399,2025-04-05 20:05:59.999,107981.497592,432,34.649,61799.889373,0
12726,2025-04-05 20:06:00,1783.85,1783.98,1783.16,1783.17,60.0488,2025-04-05 20:06:59.999,107102.79578,601,16.6176,29633.936482,0
12727,2025-04-05 20:07:00,1783.17,1785.08,1783.17,1785.07,56.1324,2025-04-05 20:07:59.999,100166.609959,643,33.3674,59535.462478,0
12728,2025-04-05 20:08:00,1785.06,1785.52,1785.06,1785.25,51.2269,2025-04-05 20:08:59.999,91450.105902,363,21.4804,38346.590717,0
12729,2025-04-05 20:09:00,1785.31,1786.39,1785.31,1785.38,65.5726,2025-04-05 20:09:59.999,117109.896605,591,24.7028,44115.856374,0
12730,2025-04-05 20:10:00,1785.38,1786.34,1785.38,1786.33,103.952,2025-04-05 20:10:59.999,185634.481277,415,87.888,156939.32801,0
12731,2025-04-05 20:11:00,1786.32,1786.33,1785.39,1785.55,81.3389,2025-04-05 20:11:59.999,145277.601395,349,14.6886,26225.757184,0
12732,2025-04-05 20:12:00,1785.55,1785.73,1785.54,1785.55,50.6211,2025-04-05 20:12:59.999,90386.600579,357,16.732,29875.928382,0
12733,2025-04-05 20:13:00,1785.54,1786.03,1785.29,1786.03,35.1902,2025-04-05 20:13:59.999,62834.013771,356,24.3697,43512.618232,0
12734,2025-04-05 20:14:00,1786.03,1786.03,1786.02,1786.03,14.4496,2025-04-05 20:14:59.999,25807.351476,92,7.6884,13731.713052,0
12735,2025-04-05 20:15:00,1786.03,1787.24,1786.03,1787.23,34.9833,2025-04-05 20:15:59.999,62505.207789,496,29.41,52545.986915,0
12736,2025-04-05 20:16:00,1787.23,1787.71,1786.68,1786.68,141.958,2025-04-05 20:16:59.999,253700.45537,773,11.3661,20314.88079,0
12737,2025-04-05 20:17:00,1786.69,1787.38,1786.58,1787.08,64.4332,2025-04-05 20:17:59.999,115136.234211,439,30.6309,54727.558208,0
12738,2025-04-05 20:18:00,1787.08,1787.48,1787.08,1787.47,34.2263,2025-04-05 20:18:59.999,61169.875206,344,21.5942,38593.421317,0
12739,2025-04-05 20:19:00,1787.48,1787.71,1787.34,1787.34,52.1761,2025-04-05 20:19:59.999,93269.897193,317,6.2385,11151.931958,0
12740,2025-04-05 20:20:00,1787.35,1787.35,1786.7,1786.71,32.8263,2025-04-05 20:20:59.999,58668.481734,382,2.2907,4093.982257,0
12741,2025-04-05 20:21:00,1786.71,1787.88,1786.7,1787.88,36.307,2025-04-05 20:21:59.999,64885.592866,440,29.4781,52677.983758,0
12742,2025-04-05 20:22:00,1787.87,1788.1,1787.64,1787.64,22.5054,2025-04-05 20:22:59.999,40237.63533,265,8.4952,15188.173766,0
12743,2025-04-05 20:23:00,1787.65,1788.2,1787.65,1788.19,71.7122,2025-04-05 20:23:59.999,128227.987234,321,14.5055,25935.49216,0
12744,2025-04-05 20:24:00,1788.2,1788.24,1787.84,1788.24,62.4657,2025-04-05 20:24:59.999,111695.363615,387,19.31,34527.401792,0
12745,2025-04-05 20:25:00,1788.24,1788.74,1788.24,1788.42,45.7663,2025-04-05 20:25:59.999,81859.196745,738,9.4115,16832.147308,0
12746,2025-04-05 20:26:00,1788.42,1788.42,1788.19,1788.42,42.1225,2025-04-05 20:26:59.999,75328.582267,273,18.0188,32222.222964,0
12747,2025-04-05 20:27:00,1788.43,1788.78,1788.43,1788.78,8.9714,2025-04-05 20:27:59.999,16047.532051,408,5.2304,9355.746949,0
12748,2025-04-05 20:28:00,1788.77,1789.51,1788.77,1789.51,32.8204,2025-04-05 20:28:59.999,58716.135181,302,31.7255,56757.162397,0
12749,2025-04-05 20:29:00,1789.5,1789.51,1788.77,1788.77,96.6311,2025-04-05 20:29:59.999,172891.425527,413,3.0536,5463.907569,0
12750,2025-04-05 20:30:00,1788.77,1788.78,1787.8,1787.81,77.5332,2025-04-05 20:30:59.999,138655.724406,591,26.2231,46894.465332,0
12751,2025-04-05 20:31:00,1787.81,1788.31,1787.8,1788.3,16.7449,2025-04-05 20:31:59.999,29941.652623,267,12.1739,21767.886651,0
12752,2025-04-05 20:32:00,1788.31,1788.31,1787.83,1788.19,40.2519,2025-04-05 20:32:59.999,71975.741083,479,16.2811,29109.525635,0
12753,2025-04-05 20:33:00,1788.2,1788.74,1786.02,1786.03,104.484,2025-04-05 20:33:59.999,186789.99466,1250,8.3457,14923.832043,0
12754,2025-04-05 20:34:00,1786.03,1786.81,1786.02,1786.73,69.5493,2025-04-05 20:34:59.999,124254.266253,441,9.8131,17529.114222,0
12755,2025-04-05 20:35:00,1786.73,1787.86,1786.72,1787.28,33.7283,2025-04-05 20:35:59.999,60281.011676,491,25.1928,45025.758343,0
12756,2025-04-05 20:36:00,1787.28,1787.28,1786.18,1786.37,82.0297,2025-04-05 20:36:59.999,146569.287929,467,18.9478,33844.633211,0
12757,2025-04-05 20:37:00,1786.38,1787.64,1786.18,1787.64,37.5164,2025-04-05 20:37:59.999,67023.458403,696,31.6061,56464.815556,0
12758,2025-04-05 20:38:00,1787.64,1788.48,1787.64,1788.38,85.281,2025-04-05 20:38:59.999,152518.245478,409,15.9023,28436.728258,0
12759,2025-04-05 20:39:00,1788.32,1788.32,1787.46,1787.46,19.634,2025-04-05 20:39:59.999,35103.605327,265,10.3966,18586.755609,0
12760,2025-04-05 20:40:00,1787.47,1787.97,1787.18,1787.18,72.5703,2025-04-05 20:40:59.999,129730.394035,430,20.6294,36878.13338,0
12761,2025-04-05 20:41:00,1787.19,1787.28,1764.39,1769.45,8285.803,2025-04-05 20:41:59.999,14698367.708235,15612,2981.1792,5282718.424076,0
12762,2025-04-05 20:42:00,1769.45,1784.84,1769.44,1784.47,3760.8078,2025-04-05 20:42:59.999,6691061.848231,12629,2003.8094,3564674.855407,0
12763,2025-04-05 20:43:00,1784.64,1802.77,1782.9,1800.32,9297.2267,2025-04-05 20:43:59.999,16692360.030765,20318,4600.6944,8260348.673103,0
12764,2025-04-05 20:44:00,1800.33,1805.06,1791.9,1792.22,5560.596,2025-04-05 20:44:59.999,10004214.333272,15831,2897.0763,5213235.28992,0
12765,2025-04-05 20:45:00,1792.22,1794.75,1788.1,1788.1,430.7436,2025-04-05 20:45:59.999,771571.542303,3690,152.1893,272662.408671,0
12766,2025-04-05 20:46:00,1788.1,1791.04,1787.08,1789.6,615.2431,2025-04-05 20:46:59.999,1100716.373698,4129,374.6905,670364.841394,0
12767,2025-04-05 20:47:00,1789.6,1790.2,1786.83,1786.83,177.7239,2025-04-05 20:47:59.999,317847.345977,2117,84.4668,151092.367461,0
12768,2025-04-05 20:48:00,1786.83,1788.58,1786.82,1787.85,113.9386,2025-04-05 20:48:59.999,203716.390379,1384,84.7963,151614.609426,0
12769,2025-04-05 20:49:00,1787.86,1788.2,1786.08,1786.32,311.2574,2025-04-05 20:49:59.999,556233.779255,1553,184.6414,329949.919221,0
12770,2025-04-05 20:50:00,1786.31,1786.31,1784.51,1784.52,174.2041,2025-04-05 20:50:59.999,310987.884024,1315,37.6483,67208.858768,0
12771,2025-04-05 20:51:00,1784.52,1785.17,1783.34,1783.73,149.7283,2025-04-05 20:51:59.999,267174.361479,889,37.8091,67459.744574,0
12772,2025-04-05 20:52:00,1783.73,1786.67,1783.73,1786.67,240.8421,2025-04-05 20:52:59.999,430128.700931,829,196.2538,350471.819214,0
12773,2025-04-05 20:53:00,1786.68,1787.7,1786.28,1787.21,135.3261,2025-04-05 20:53:59.999,241836.295399,1035,64.0838,114508.811618,0
12774,2025-04-05 20:54:00,1787.21,1790.11,1787.12,1789.23,316.6947,2025-04-05 20:54:59.999,566477.755462,1998,181.248,324094.313331,0
12775,2025-04-05 20:55:00,1789.23,1789.23,1788.37,1788.43,125.4755,2025-04-05 20:55:59.999,224462.819556,791,14.7217,26331.434661,0
12776,2025-04-05 20:56:00,1788.42,1788.82,1788.09,1788.61,59.4512,2025-04-05 20:56:59.999,106320.95756,430,38.1904,68295.38343,0
12777,2025-04-05 20:57:00,1788.6,1789.96,1788.59,1789.68,99.9375,2025-04-05 20:57:59.999,178806.575506,872,32.7595,58609.901058,0
12778,2025-04-05 20:58:00,1789.67,1790.72,1789.67,1790.72,66.7459,2025-04-05 20:58:59.999,119478.870655,636,49.8926,89309.890026,0
12779,2025-04-05 20:59:00,1790.71,1790.72,1790.1,1790.6,64.791,2025-04-05 20:59:59.999,116012.234786,407,17.24,30866.000951,0
12780,2025-04-05 21:00:00,1790.61,1790.99,1789.44,1789.79,104.7779,2025-04-05 21:00:59.999,187576.697421,1092,34.6784,62076.340538,0
12781,2025-04-05 21:01:00,1789.8,1790.93,1788.21,1789.16,133.7565,2025-04-05 21:01:59.999,239366.849836,1451,69.2985,124014.443514,0
12782,2025-04-05 21:02:00,1789.16,1789.41,1787.33,1787.89,124.5622,2025-04-05 21:02:59.999,222766.063918,1094,32.9065,58849.357345,0
12783,2025-04-05 21:03:00,1787.89,1788.19,1785.36,1785.84,141.2516,2025-04-05 21:03:59.999,252347.43222,1239,17.2641,30841.664317,0
12784,2025-04-05 21:04:00,1785.84,1786.5,1785.43,1785.43,89.2585,2025-04-05 21:04:59.999,159414.913648,805,21.2403,37934.958611,0
12785,2025-04-05 21:05:00,1785.44,1786.46,1784.76,1785.84,115.624,2025-04-05 21:05:59.999,206454.001023,1078,71.539,127742.879253,0
12786,2025-04-05 21:06:00,1785.85,1786.55,1785.4,1786.08,108.6611,2025-04-05 21:06:59.999,194086.67009,872,58.3419,104205.559276,0
12787,2025-04-05 21:07:00,1786.09,1786.09,1785.17,1785.52,74.6969,2025-04-05 21:07:59.999,133382.041828,649,18.4082,32863.858692,0
12788,2025-04-05 21:08:00,1785.52,1785.96,1785.4,1785.77,58.8407,2025-04-05 21:08:59.999,105080.414073,558,24.7807,44254.649781,0
12789,2025-04-05 21:09:00,1785.78,1786.01,1785.77,1785.93,30.7343,2025-04-05 21:09:59.999,54885.937786,365,13.2986,23749.267261,0
12790,2025-04-05 21:10:00,1785.94,1785.98,1785.93,1785.97,21.6701,2025-04-05 21:10:59.999,38701.591431,104,18.4237,32903.697867,0
12791,2025-04-05 21:11:00,1785.97,1786.06,1785.17,1785.5,152.5619,2025-04-05 21:11:59.999,272430.851249,622,64.7248,115560.723948,0
12792,2025-04-05 21:12:00,1785.51,1787.09,1785.51,1787.08,181.8349,2025-04-05 21:12:59.999,324844.481442,820,130.4383,233004.803415,0
12793,2025-04-05 21:13:00,1787.08,1787.09,1786.34,1786.91,91.0101,2025-04-05 21:13:59.999,162630.092237,459,15.1656,27096.169676,0
12794,2025-04-05 21:14:00,1786.91,1791.1,1786.91,1789.73,727.5879,2025-04-05 21:14:59.999,1302206.346753,2066,558.1114,998761.03337,0
12795,2025-04-05 21:15:00,1789.72,1789.73,1787.81,1788.17,156.7282,2025-04-05 21:15:59.999,280294.44311,1089,99.7525,178384.514719,0
12796,2025-04-05 21:16:00,1788.18,1788.18,1787.91,1788.09,46.4841,2025-04-05 21:16:59.999,83114.64562,331,9.3876,16784.878676,0
12797,2025-04-05 21:17:00,1788.09,1788.1,1786.8,1786.81,102.2893,2025-04-05 21:17:59.999,182853.293536,601,12.2377,21869.986676,0
12798,2025-04-05 21:18:00,1786.81,1787.06,1786.79,1786.95,18.2621,2025-04-05 21:18:59.999,32632.590087,166,4.5769,8178.233804,0
12799,2025-04-05 21:19:00,1786.95,1788.1,1786.95,1788.09,159.867,2025-04-05 21:19:59.999,285741.933186,575,121.554,217260.735751,0
12800,2025-04-05 21:20:00,1788.09,1788.09,1787.75,1788.08,73.1229,2025-04-05 21:20:59.999,130746.159159,280,10.3275,18465.012127,0
12801,2025-04-05 21:21:00,1788.08,1788.08,1787.03,1787.16,107.4763,2025-04-05 21:21:59.999,192138.309814,489,12.5162,22368.341817,0
12802,2025-04-05 21:22:00,1787.17,1790.1,1787.17,1790.1,54.8016,2025-04-05 21:22:59.999,98005.827724,869,48.7945,87264.256445,0
12803,2025-04-05 21:23:00,1790.1,1793.62,1790.1,1792.86,396.2083,2025-04-05 21:23:59.999,710205.576602,2375,241.7624,433308.698708,0
12804,2025-04-05 21:24:00,1792.85,1792.85,1791.58,1792.21,174.0678,2025-04-05 21:24:59.999,311910.33136,682,113.5498,203449.974272,0
12805,2025-04-05 21:25:00,1792.21,1792.78,1792.08,1792.78,64.57,2025-04-05 21:25:59.999,115733.064723,272,34.4959,61834.520386,0
12806,2025-04-05 21:26:00,1792.78,1794.53,1792.77,1793.27,149.9169,2025-04-05 21:26:59.999,268917.783538,1099,88.6061,158911.50552,0
12807,2025-04-05 21:27:00,1793.27,1793.32,1791.76,1791.83,134.6218,2025-04-05 21:27:59.999,241304.773812,674,46.7973,83865.206967,0
12808,2025-04-05 21:28:00,1791.84,1793.12,1791.76,1793.11,85.6154,2025-04-05 21:28:59.999,153421.501673,614,56.8164,101818.722108,0
12809,2025-04-05 21:29:00,1793.11,1795.23,1793.0,1795.11,393.8447,2025-04-05 21:29:59.999,706808.188611,895,334.1536,599705.230695,0
12810,2025-04-05 21:30:00,1795.11,1795.11,1793.05,1794.54,204.06,2025-04-05 21:30:59.999,366120.418627,1216,134.457,241240.141413,0
12811,2025-04-05 21:31:00,1794.55,1794.55,1791.32,1791.53,169.1814,2025-04-05 21:31:59.999,303345.599272,1020,38.4278,68863.861914,0
12812,2025-04-05 21:32:00,1791.53,1791.71,1791.52,1791.71,25.0952,2025-04-05 21:32:59.999,44959.972804,127,17.2411,30888.793668,0
12813,2025-04-05 21:33:00,1791.71,1791.71,1789.54,1789.54,103.2186,2025-04-05 21:33:59.999,184866.389659,668,9.5813,17155.574835,0
12814,2025-04-05 21:34:00,1789.55,1793.01,1789.55,1792.75,201.1993,2025-04-05 21:34:59.999,360506.545544,1134,118.0183,211375.291583,0
12815,2025-04-05 21:35:00,1792.75,1792.84,1791.2,1792.55,118.5974,2025-04-05 21:35:59.999,212508.789468,936,71.8918,128785.692948,0
12816,2025-04-05 21:36:00,1792.55,1792.55,1790.33,1792.22,82.7248,2025-04-05 21:36:59.999,148184.393921,1113,49.5796,88783.12067,0
12817,2025-04-05 21:37:00,1792.21,1792.21,1791.66,1791.79,46.7136,2025-04-05 21:37:59.999,83715.968312,247,4.2054,7534.692569,0
12818,2025-04-05 21:38:00,1791.8,1793.85,1791.8,1793.25,68.4039,2025-04-05 21:38:59.999,122682.956164,616,24.9508,44737.192909,0
12819,2025-04-05 21:39:00,1793.24,1793.57,1793.24,1793.57,20.8236,2025-04-05 21:39:59.999,37342.174962,685,12.1539,21795.286806,0
12820,2025-04-05 21:40:00,1793.56,1793.77,1792.24,1792.48,131.9248,2025-04-05 21:40:59.999,236575.781591,989,31.3699,56243.030674,0
12821,2025-04-05 21:41:00,1792.48,1792.48,1791.67,1791.68,58.5904,2025-04-05 21:41:59.999,104998.436203,334,3.6823,6599.544467,0
12822,2025-04-05 21:42:00,1791.67,1792.17,1791.27,1792.11,191.8824,2025-04-05 21:42:59.999,343803.864949,506,67.4236,120797.348989,0
12823,2025-04-05 21:43:00,1792.12,1792.29,1792.1,1792.28,58.4834,2025-04-05 21:43:59.999,104811.65792,282,27.8148,49849.673061,0
12824,2025-04-05 21:44:00,1792.29,1792.66,1791.67,1792.63,93.6447,2025-04-05 21:44:59.999,167826.12181,761,39.5985,70963.854856,0
12825,2025-04-05 21:45:00,1792.63,1792.81,1792.44,1792.81,14.0242,2025-04-05 21:45:59.999,25140.1899,252,8.8448,15855.388739,0
12826,2025-04-05 21:46:00,1792.81,1792.81,1791.76,1791.77,63.315,2025-04-05 21:46:59.999,113501.780518,550,4.0096,7186.45164,0
12827,2025-04-05 21:47:00,1791.77,1792.71,1791.76,1792.7,75.5318,2025-04-05 21:47:59.999,135378.925055,337,34.141,61179.703357,0
12828,2025-04-05 21:48:00,1792.69,1792.7,1791.2,1791.3,54.615,2025-04-05 21:48:59.999,97888.614458,466,10.8467,19435.295515,0
12829,2025-04-05 21:49:00,1791.31,1791.31,1790.87,1790.87,72.3574,2025-04-05 21:49:59.999,129598.546955,328,6.6687,11944.198008,0
12830,2025-04-05 21:50:00,1790.83,1790.83,1788.56,1790.1,106.1997,2025-04-05 21:50:59.999,190022.299362,1000,48.7929,87281.525674,0
12831,2025-04-05 21:51:00,1790.1,1790.1,1788.19,1789.51,175.4558,2025-04-05 21:51:59.999,313886.870038,881,30.6824,54876.827175,0
12832,2025-04-05 21:52:00,1789.52,1790.11,1789.51,1790.1,17.481,2025-04-05 21:52:59.999,31291.9006,203,3.2125,5750.26331,0
12833,2025-04-05 21:53:00,1790.11,1790.86,1790.1,1790.86,43.3194,2025-04-05 21:53:59.999,77563.219625,252,21.534,38550.513061,0
12834,2025-04-05 21:54:00,1790.85,1791.05,1790.84,1791.05,109.4034,2025-04-05 21:54:59.999,195928.081102,219,58.6553,105046.261304,0
12835,2025-04-05 21:55:00,1791.05,1791.21,1790.89,1790.89,59.3957,2025-04-05 21:55:59.999,106377.605268,332,39.9902,71621.85648,0
12836,2025-04-05 21:56:00,1790.89,1790.9,1790.89,1790.9,64.0557,2025-04-05 21:56:59.999,114716.746514,110,3.3941,6078.49369,0
12837,2025-04-05 21:57:00,1790.9,1790.9,1790.1,1790.1,64.1685,2025-04-05 21:57:59.999,114914.687606,334,3.2172,5761.592732,0
12838,2025-04-05 21:58:00,1790.11,1790.11,1789.0,1789.87,193.0705,2025-04-05 21:58:59.999,345472.110161,622,122.8356,219762.958605,0
12839,2025-04-05 21:59:00,1789.88,1790.3,1789.09,1790.3,43.7123,2025-04-05 21:59:59.999,78230.896571,573,15.5199,27772.112765,0
12840,2025-04-05 22:00:00,1790.3,1790.47,1790.3,1790.4,71.026,2025-04-05 22:00:59.999,127164.421,489,63.9406,114479.260317,0
12841,2025-04-05 22:01:00,1790.4,1791.2,1790.4,1791.2,45.6851,2025-04-05 22:01:59.999,81825.694382,363,21.2124,37991.784506,0
12842,2025-04-05 22:02:00,1791.2,1791.7,1791.2,1791.7,18.02,2025-04-05 22:02:59.999,32280.685824,206,15.7595,28230.652706,0
12843,2025-04-05 22:03:00,1791.7,1791.81,1791.69,1791.81,6.5218,2025-04-05 22:03:59.999,11685.19819,71,3.6226,6490.695947,0
12844,2025-04-05 22:04:00,1791.81,1796.86,1791.81,1794.58,605.6613,2025-04-05 22:04:59.999,1087298.315162,2384,417.4296,749254.221963,0
12845,2025-04-05 22:05:00,1794.57,1796.21,1794.57,1795.11,185.8678,2025-04-05 22:05:59.999,333713.113152,1197,51.374,92229.448658,0
12846,2025-04-05 22:06:00,1795.12,1795.12,1793.49,1793.5,145.5602,2025-04-05 22:06:59.999,261191.921269,646,36.4994,65482.943841,0
12847,2025-04-05 22:07:00,1793.5,1795.1,1793.43,1794.96,66.1887,2025-04-05 22:07:59.999,118770.459488,690,33.3091,59754.41483,0
12848,2025-04-05 22:08:00,1794.96,1796.76,1794.95,1796.58,189.4748,2025-04-05 22:08:59.999,340313.900869,1026,114.3636,205401.792575,0
12849,2025-04-05 22:09:00,1796.58,1796.58,1794.88,1794.88,280.9296,2025-04-05 22:09:59.999,504456.707032,587,36.4078,65360.236783,0
12850,2025-04-05 22:10:00,1794.88,1794.89,1793.21,1793.21,60.4274,2025-04-05 22:10:59.999,108401.801707,480,21.3954,38368.778157,0
12851,2025-04-05 22:11:00,1793.22,1794.05,1793.21,1794.05,57.1897,2025-04-05 22:11:59.999,102578.787402,461,52.5521,94259.110311,0
12852,2025-04-05 22:12:00,1794.06,1795.08,1794.06,1794.67,137.8576,2025-04-05 22:12:59.999,247417.040363,734,109.3883,196317.099812,0
12853,2025-04-05 22:13:00,1794.66,1794.95,1794.63,1794.81,11.1747,2025-04-05 22:13:59.999,20055.576995,252,6.0584,10873.354552,0
12854,2025-04-05 22:14:00,1794.81,1795.12,1794.8,1795.11,19.1297,2025-04-05 22:14:59.999,34338.269059,212,6.3747,11442.025646,0
12855,2025-04-05 22:15:00,1795.12,1795.12,1794.65,1794.65,126.0134,2025-04-05 22:15:59.999,226205.801242,353,13.2985,23871.36979,0
12856,2025-04-05 22:16:00,1794.64,1795.9,1794.59,1795.89,106.1756,2025-04-05 22:16:59.999,190649.318555,683,80.9019,145263.068697,0
12857,2025-04-05 22:17:00,1795.89,1795.9,1794.22,1794.22,109.8085,2025-04-05 22:17:59.999,197166.506459,422,48.9978,87993.907825,0
12858,2025-04-05 22:18:00,1794.23,1794.56,1794.22,1794.55,17.0625,2025-04-05 22:18:59.999,30614.706798,171,14.4671,25957.611482,0
12859,2025-04-05 22:19:00,1794.56,1794.85,1794.55,1794.72,55.6497,2025-04-05 22:19:59.999,99876.92881,333,2.7449,4926.263078,0
12860,2025-04-05 22:20:00,1794.72,1794.72,1792.57,1792.69,231.7634,2025-04-05 22:20:59.999,415616.970013,850,20.4322,36631.078926,0
12861,2025-04-05 22:21:00,1792.69,1792.7,1791.64,1792.22,117.6098,2025-04-05 22:21:59.999,210765.461148,781,50.5008,90482.38765,0
12862,2025-04-05 22:22:00,1792.21,1792.51,1792.21,1792.37,33.6489,2025-04-05 22:22:59.999,60313.032613,207,13.0497,23389.848327,0
12863,2025-04-05 22:23:00,1792.37,1792.38,1792.11,1792.3,105.5764,2025-04-05 22:23:59.999,189221.8713,259,26.6783,47812.387304,0
12864,2025-04-05 22:24:00,1792.29,1792.47,1792.29,1792.46,24.1058,2025-04-05 22:24:59.999,43207.700015,136,12.5379,22472.958494,0
12865,2025-04-05 22:25:00,1792.47,1792.47,1792.3,1792.31,32.091,2025-04-05 22:25:59.999,57521.634252,240,1.6261,2914.734987,0
12866,2025-04-05 22:26:00,1792.31,1792.31,1792.3,1792.3,15.1117,2025-04-05 22:26:59.999,27084.75109,97,5.118,9173.04258,0
12867,2025-04-05 22:27:00,1792.3,1792.31,1792.3,1792.31,48.5303,2025-04-05 22:27:59.999,86981.027675,111,17.0985,30645.812535,0
12868,2025-04-05 22:28:00,1792.3,1792.31,1792.3,1792.31,54.748,2025-04-05 22:28:59.999,98125.114226,98,27.3826,49078.107806,0
12869,2025-04-05 22:29:00,1792.3,1792.31,1792.3,1792.31,29.0434,2025-04-05 22:29:59.999,52054.685042,58,19.9222,35706.758282,0
12870,2025-04-05 22:30:00,1792.31,1793.54,1792.31,1793.53,105.204,2025-04-05 22:30:59.999,188615.480512,763,73.9804,132640.992413,0
12871,2025-04-05 22:31:00,1793.53,1793.92,1793.53,1793.91,77.2442,2025-04-05 22:31:59.999,138546.654669,215,19.9474,35778.524726,0
12872,2025-04-05 22:32:00,1793.92,1793.92,1793.11,1793.21,123.6545,2025-04-05 22:32:59.999,221813.875867,258,8.7662,15719.373154,0
12873,2025-04-05 22:33:00,1793.22,1793.97,1793.21,1793.96,31.8105,2025-04-05 22:33:59.999,57053.227533,210,28.852,51746.442528,0
12874,2025-04-05 22:34:00,1793.97,1793.97,1793.64,1793.65,8.3197,2025-04-05 22:34:59.999,14923.469913,169,4.2267,7581.41506,0
12875,2025-04-05 22:35:00,1793.65,1794.13,1793.64,1794.13,19.7757,2025-04-05 22:35:59.999,35473.259316,194,15.9484,28607.142192,0
12876,2025-04-05 22:36:00,1794.13,1794.13,1794.12,1794.12,26.9004,2025-04-05 22:36:59.999,48262.577506,268,3.1858,5715.739354,0
12877,2025-04-05 22:37:00,1794.12,1794.23,1794.12,1794.23,18.4129,2025-04-05 22:37:59.999,33035.658445,272,13.5592,24327.427781,0
12878,2025-04-05 22:38:00,1794.23,1794.34,1794.23,1794.33,4.8574,2025-04-05 22:38:59.999,8715.741645,79,2.2892,4107.543339,0
12879,2025-04-05 22:39:00,1794.33,1794.34,1794.32,1794.33,17.3858,2025-04-05 22:39:59.999,31195.871142,313,1.1547,2071.922573,0
12880,2025-04-05 22:40:00,1794.32,1794.42,1794.32,1794.41,61.595,2025-04-05 22:40:59.999,110523.501775,3824,14.0813,25266.697532,0
12881,2025-04-05 22:41:00,1794.41,1794.42,1794.41,1794.41,6.0045,2025-04-05 22:41:59.999,10774.545532,51,1.0687,1917.696654,0
12882,2025-04-05 22:42:00,1794.42,1794.61,1794.41,1794.6,44.3277,2025-04-05 22:42:59.999,79544.078911,416,10.9285,19610.429947,0
12883,2025-04-05 22:43:00,1794.6,1794.61,1794.6,1794.61,9.3116,2025-04-05 22:43:59.999,16710.666626,60,6.9266,12430.545626,0
12884,2025-04-05 22:44:00,1794.61,1795.4,1794.6,1794.76,65.3589,2025-04-05 22:44:59.999,117327.145774,434,48.3582,86805.9638,0
12885,2025-04-05 22:45:00,1794.77,1794.77,1794.13,1794.23,290.7722,2025-04-05 22:45:59.999,521831.129671,475,57.988,104041.901537,0
12886,2025-04-05 22:46:00,1794.23,1795.23,1794.23,1794.63,73.649,2025-04-05 22:46:59.999,132196.949215,608,37.7247,67709.401584,0
12887,2025-04-05 22:47:00,1794.63,1794.7,1794.05,1794.05,40.8791,2025-04-05 22:47:59.999,73352.333445,267,5.5117,9890.914524,0
12888,2025-04-05 22:48:00,1794.04,1794.32,1793.21,1794.31,33.4949,2025-04-05 22:48:59.999,60080.07426,560,16.9624,30424.392571,0
12889,2025-04-05 22:49:00,1794.31,1794.51,1794.31,1794.5,12.3171,2025-04-05 22:49:59.999,22102.752462,193,4.4472,7980.229262,0
12890,2025-04-05 22:50:00,1794.5,1794.99,1793.9,1794.99,132.3861,2025-04-05 22:50:59.999,237553.815776,717,78.3146,140525.361035,0
12891,2025-04-05 22:51:00,1794.98,1796.12,1794.98,1795.84,126.8086,2025-04-05 22:51:59.999,227685.675122,786,91.7066,164650.560162,0
12892,2025-04-05 22:52:00,1795.84,1795.85,1794.9,1795.81,1095.622,2025-04-05 22:52:59.999,1967331.128829,761,525.9217,944280.824716,0
12893,2025-04-05 22:53:00,1795.8,1796.1,1795.8,1795.82,58.0675,2025-04-05 22:53:59.999,104291.733314,229,14.982,26907.090285,0
12894,2025-04-05 22:54:00,1795.82,1796.02,1795.66,1796.02,8.6037,2025-04-05 22:54:59.999,15450.722104,177,3.1367,5632.942142,0
12895,2025-04-05 22:55:00,1796.02,1796.57,1796.01,1796.56,36.3662,2025-04-05 22:55:59.999,65317.185871,272,32.8736,59043.854959,0
12896,2025-04-05 22:56:00,1796.56,1796.57,1796.13,1796.24,53.3486,2025-04-05 22:56:59.999,95839.084933,240,10.3865,18656.794264,0
12897,2025-04-05 22:57:00,1796.23,1796.86,1796.23,1796.86,27.806,2025-04-05 22:57:59.999,49949.774753,282,12.0658,21675.882366,0
12898,2025-04-05 22:58:00,1796.85,1797.81,1796.85,1797.41,116.0755,2025-04-05 22:58:59.999,208616.093384,819,81.4184,146320.131747,0
12899,2025-04-05 22:59:00,1797.41,1797.42,1797.31,1797.31,6.9172,2025-04-05 22:59:59.999,12432.526219,78,3.812,6851.4324,0
12900,2025-04-05 23:00:00,1797.31,1798.15,1797.31,1798.14,36.6562,2025-04-05 23:00:59.999,65896.884617,590,26.0405,46809.63596,0
12901,2025-04-05 23:01:00,1798.14,1798.14,1796.8,1798.01,192.1853,2025-04-05 23:01:59.999,345500.079753,779,22.7445,40876.593028,0
12902,2025-04-05 23:02:00,1798.02,1799.43,1798.01,1799.43,88.5496,2025-04-05 23:02:59.999,159278.666442,607,72.5274,130451.133598,0
12903,2025-04-05 23:03:00,1799.42,1799.92,1798.6,1799.91,116.6829,2025-04-05 23:03:59.999,209951.124126,566,89.0873,160296.900745,0
12904,2025-04-05 23:04:00,1799.91,1800.0,1799.43,1799.51,42.0004,2025-04-05 23:04:59.999,75585.870216,335,20.437,36779.690558,0
12905,2025-04-05 23:05:00,1799.51,1800.05,1799.5,1800.04,23.9993,2025-04-05 23:05:59.999,43196.275294,302,15.8081,28452.352133,0
12906,2025-04-05 23:06:00,1800.05,1800.16,1799.98,1799.98,115.142,2025-04-05 23:06:59.999,207264.080632,279,36.98,66568.889006,0
12907,2025-04-05 23:07:00,1799.98,1800.09,1799.55,1800.07,108.9079,2025-04-05 23:07:59.999,196022.300494,499,61.4409,110583.963981,0
12908,2025-04-05 23:08:00,1800.07,1801.93,1800.06,1801.16,301.5749,2025-04-05 23:08:59.999,543151.539734,1861,169.6804,305579.856089,0
12909,2025-04-05 23:09:00,1801.16,1801.29,1800.41,1801.29,123.5265,2025-04-05 23:09:59.999,222447.195132,572,89.6887,161508.769808,0
12910,2025-04-05 23:10:00,1801.3,1801.3,1798.8,1799.41,113.7557,2025-04-05 23:10:59.999,204751.083147,998,39.4698,71038.438292,0
12911,2025-04-05 23:11:00,1799.42,1800.38,1798.73,1798.94,105.6652,2025-04-05 23:11:59.999,190122.166883,1039,41.0373,73837.291648,0
12912,2025-04-05 23:12:00,1798.94,1799.93,1798.89,1799.93,42.8623,2025-04-05 23:12:59.999,77117.251389,683,21.3656,38439.700415,0
12913,2025-04-05 23:13:00,1799.93,1800.45,1799.76,1799.76,75.1144,2025-04-05 23:13:59.999,135220.102226,515,12.5498,22591.99011,0
12914,2025-04-05 23:14:00,1799.77,1800.47,1799.64,1799.97,48.04,2025-04-05 23:14:59.999,86473.140396,573,18.4655,33237.356787,0
12915,2025-04-05 23:15:00,1799.97,1800.26,1799.43,1800.25,87.3728,2025-04-05 23:15:59.999,157255.340078,693,42.4097,76325.56408,0
12916,2025-04-05 23:16:00,1800.26,1800.62,1800.25,1800.58,73.3358,2025-04-05 23:16:59.999,132040.328528,520,39.7942,71650.159266,0
12917,2025-04-05 23:17:00,1800.58,1800.68,1800.15,1800.16,69.2481,2025-04-05 23:17:59.999,124681.514813,414,3.3784,6082.875526,0
12918,2025-04-05 23:18:00,1800.15,1800.15,1799.75,1799.95,38.1729,2025-04-05 23:18:59.999,68706.246519,246,14.1423,25452.923587,0
12919,2025-04-05 23:19:00,1799.95,1800.45,1799.94,1800.25,33.2583,2025-04-05 23:19:59.999,59869.075397,333,14.7241,26505.500079,0
12920,2025-04-05 23:20:00,1800.26,1800.83,1800.26,1800.73,38.693,2025-04-05 23:20:59.999,69671.858584,268,21.7915,39237.76908,0
12921,2025-04-05 23:21:00,1800.73,1800.73,1799.56,1799.69,99.2395,2025-04-05 23:21:59.999,178673.271504,705,13.1549,23680.427021,0
12922,2025-04-05 23:22:00,1799.69,1799.92,1798.7,1798.86,48.3272,2025-04-05 23:22:59.999,86958.902467,597,9.047,16275.277281,0
12923,2025-04-05 23:23:00,1798.87,1800.06,1798.86,1800.05,67.6918,2025-04-05 23:23:59.999,121825.900457,484,40.4754,72845.323515,0
12924,2025-04-05 23:24:00,1800.05,1800.33,1799.75,1800.33,46.8827,2025-04-05 23:24:59.999,84387.600287,424,7.1705,12906.37145,0
12925,2025-04-05 23:25:00,1800.32,1801.16,1800.32,1801.04,57.5198,2025-04-05 23:25:59.999,103577.942063,448,53.5497,96427.783829,0
12926,2025-04-05 23:26:00,1801.04,1801.05,1800.15,1800.6,64.6684,2025-04-05 23:26:59.999,116447.175628,508,5.7243,10305.910897,0
12927,2025-04-05 23:27:00,1800.59,1800.94,1800.55,1800.56,9.446,2025-04-05 23:27:59.999,17009.543989,208,6.6344,11946.641631,0
12928,2025-04-05 23:28:00,1800.55,1801.0,1800.55,1801.0,9.793,2025-04-05 23:28:59.999,17635.442777,174,6.6499,11975.11228,0
12929,2025-04-05 23:29:00,1801.0,1801.16,1800.99,1801.15,53.0122,2025-04-05 23:29:59.999,95480.703181,132,23.2638,41899.382537,0
12930,2025-04-05 23:30:00,1801.15,1802.71,1801.15,1802.44,66.6484,2025-04-05 23:30:59.999,120113.497408,589,40.9488,73788.137286,0
12931,2025-04-05 23:31:00,1802.44,1802.44,1801.34,1801.34,133.0112,2025-04-05 23:31:59.999,239715.909634,509,7.3147,13183.874935,0
12932,2025-04-05 23:32:00,1801.35,1802.17,1801.15,1802.16,85.3862,2025-04-05 23:32:59.999,153829.907758,371,66.5854,119964.059869,0
12933,2025-04-05 23:33:00,1802.16,1802.81,1802.16,1802.8,23.0473,2025-04-05 23:33:59.999,41538.657347,198,14.8241,26717.568148,0
12934,2025-04-05 23:34:00,1802.81,1804.0,1802.81,1803.76,156.835,2025-04-05 23:34:59.999,282834.536791,784,59.9569,108119.522194,0
12935,2025-04-05 23:35:00,1803.76,1804.63,1803.29,1803.29,248.4504,2025-04-05 23:35:59.999,448220.409211,821,100.2925,180947.655635,0
12936,2025-04-05 23:36:00,1803.28,1804.65,1803.27,1804.46,92.756,2025-04-05 23:36:59.999,167326.210447,560,73.7627,133066.435811,0
12937,2025-04-05 23:37:00,1804.47,1804.7,1803.89,1803.9,64.2787,2025-04-05 23:37:59.999,115986.529846,387,16.7603,30243.960868,0
12938,2025-04-05 23:38:00,1803.89,1803.89,1802.26,1802.59,31.3702,2025-04-05 23:38:59.999,56560.533369,477,14.8638,26793.062789,0
12939,2025-04-05 23:39:00,1802.59,1803.82,1802.59,1803.82,31.3692,2025-04-05 23:39:59.999,56568.500555,390,24.4805,44143.88506,0
12940,2025-04-05 23:40:00,1803.81,1803.82,1802.98,1803.49,98.0975,2025-04-05 23:40:59.999,176913.042321,464,42.0408,75805.206574,0
12941,2025-04-05 23:41:00,1803.49,1803.58,1803.08,1803.57,36.6802,2025-04-05 23:41:59.999,66151.278279,344,7.7342,13947.814728,0
12942,2025-04-05 23:42:00,1803.58,1803.58,1802.26,1802.39,45.364,2025-04-05 23:42:59.999,81786.329995,470,5.7665,10393.606482,0
12943,2025-04-05 23:43:00,1802.38,1803.06,1802.38,1802.82,135.7867,2025-04-05 23:43:59.999,244767.79444,395,96.8458,174562.419213,0
12944,2025-04-05 23:44:00,1802.82,1803.62,1802.82,1803.48,35.4405,2025-04-05 23:44:59.999,63918.092076,288,5.5766,10056.193301,0
12945,2025-04-05 23:45:00,1803.48,1803.48,1802.92,1802.92,42.4227,2025-04-05 23:45:59.999,76490.824674,279,14.1309,25478.737276,0
12946,2025-04-05 23:46:00,1802.92,1802.97,1802.7,1802.7,27.105,2025-04-05 23:46:59.999,48866.516562,257,5.7133,10300.556312,0
12947,2025-04-05 23:47:00,1802.7,1803.65,1802.35,1803.5,145.719,2025-04-05 23:47:59.999,262753.503896,725,83.4327,150430.911336,0
12948,2025-04-05 23:48:00,1803.5,1804.28,1803.32,1803.32,162.4669,2025-04-05 23:48:59.999,293070.542358,767,58.0038,104638.114811,0
12949,2025-04-05 23:49:00,1803.33,1803.5,1803.32,1803.49,8.1914,2025-04-05 23:49:59.999,14772.697744,70,4.4991,8114.013317,0
12950,2025-04-05 23:50:00,1803.49,1805.48,1803.49,1804.6,164.4301,2025-04-05 23:50:59.999,296726.00816,885,97.9308,176744.262446,0
12951,2025-04-05 23:51:00,1804.6,1805.28,1804.6,1805.17,114.508,2025-04-05 23:51:59.999,206694.416713,455,66.2324,119545.598643,0
12952,2025-04-05 23:52:00,1805.18,1806.67,1805.17,1806.49,147.0379,2025-04-05 23:52:59.999,265559.864541,1373,90.1264,162761.72594,0
12953,2025-04-05 23:53:00,1806.5,1809.9,1806.5,1809.2,481.6046,2025-04-05 23:53:59.999,870925.679871,2508,307.9937,556930.300293,0
12954,2025-04-05 23:54:00,1809.21,1810.04,1807.7,1810.04,351.5259,2025-04-05 23:54:59.999,635913.229246,1615,206.044,372811.326186,0
12955,2025-04-05 23:55:00,1810.03,1810.04,1808.4,1808.46,210.4666,2025-04-05 23:55:59.999,380755.055202,1446,53.7791,97290.911749,0
12956,2025-04-05 23:56:00,1808.46,1809.31,1808.29,1808.3,85.1945,2025-04-05 23:56:59.999,154114.457534,647,17.358,31397.390938,0
12957,2025-04-05 23:57:00,1808.3,1808.3,1806.47,1806.72,290.9864,2025-04-05 23:57:59.999,525878.717494,1246,53.52,96708.895781,0
12958,2025-04-05 23:58:00,1806.7,1806.92,1806.21,1806.22,33.5026,2025-04-05 23:58:59.999,60520.748501,611,15.7763,28497.503398,0
12959,2025-04-05 23:59:00,1806.22,1806.52,1805.88,1806.01,83.6782,2025-04-05 23:59:59.999,151142.844571,370,9.4983,17157.110733,0
12960,2025-04-06 00:00:00,1806.02,1807.19,1805.03,1805.14,159.3654,2025-04-06 00:00:59.999,287789.833602,1123,94.8264,171242.377879,0
12961,2025-04-06 00:01:00,1805.13,1805.35,1803.72,1804.77,140.3277,2025-04-06 00:01:59.999,253245.794713,1115,46.5991,84086.838291,0
12962,2025-04-06 00:02:00,1804.78,1805.85,1804.77,1805.14,112.9692,2025-04-06 00:02:59.999,203958.861934,705,83.5202,150791.477655,0
12963,2025-04-06 00:03:00,1805.15,1807.16,1805.14,1807.05,182.8176,2025-04-06 00:03:59.999,330180.44945,937,139.3098,251591.87486,0
12964,2025-04-06 00:04:00,1807.05,1807.9,1806.18,1806.18,332.3932,2025-04-06 00:04:59.999,600699.148671,1017,68.3121,123445.567204,0
12965,2025-04-06 00:05:00,1806.19,1807.9,1806.18,1807.69,108.1458,2025-04-06 00:05:59.999,195411.730776,920,83.1329,150200.413104,0
12966,2025-04-06 00:06:00,1807.7,1808.19,1804.41,1804.41,105.2536,2025-04-06 00:06:59.999,190189.731647,1092,18.3027,33072.457718,0
12967,2025-04-06 00:07:00,1804.41,1804.56,1803.6,1804.0,117.0625,2025-04-06 00:07:59.999,211179.161594,971,50.7592,91561.5217,0
12968,2025-04-06 00:08:00,1804.01,1804.56,1803.26,1803.26,134.11,2025-04-06 00:08:59.999,241935.762707,816,32.9074,59364.94824,0
12969,2025-04-06 00:09:00,1803.26,1804.6,1803.06,1804.6,183.6719,2025-04-06 00:09:59.999,331279.457941,1008,136.3231,245880.954949,0
12970,2025-04-06 00:10:00,1804.61,1804.63,1803.14,1804.63,154.1916,2025-04-06 00:10:59.999,278174.593053,1310,57.3648,103477.136907,0
12971,2025-04-06 00:11:00,1804.63,1804.98,1804.17,1804.84,61.2379,2025-04-06 00:11:59.999,110504.201822,528,26.6884,48159.171256,0
12972,2025-04-06 00:12:00,1804.83,1804.83,1804.06,1804.06,36.6423,2025-04-06 00:12:59.999,66117.000929,318,5.9364,10709.694073,0
12973,2025-04-06 00:13:00,1804.06,1804.06,1803.26,1803.99,76.9757,2025-04-06 00:13:59.999,138838.55606,615,37.424,67497.964258,0
12974,2025-04-06 00:14:00,1804.0,1804.32,1803.99,1804.28,36.7031,2025-04-06 00:14:59.999,66222.096458,349,4.1681,7519.718513,0
12975,2025-04-06 00:15:00,1804.28,1804.98,1804.18,1804.86,70.6004,2025-04-06 00:15:59.999,127408.052389,600,45.1987,81562.59713,0
12976,2025-04-06 00:16:00,1804.85,1805.43,1804.85,1805.42,51.6162,2025-04-06 00:16:59.999,93174.471543,491,45.2187,81625.941549,0
12977,2025-04-06 00:17:00,1805.43,1805.43,1803.83,1803.87,70.3457,2025-04-06 00:17:59.999,126966.166618,565,6.1828,11157.563223,0
12978,2025-04-06 00:18:00,1803.86,1806.17,1803.86,1805.82,74.0202,2025-04-06 00:18:59.999,133601.735231,770,40.1884,72547.012167,0
12979,2025-04-06 00:19:00,1805.82,1807.0,1805.81,1806.99,29.6652,2025-04-06 00:19:59.999,53591.571892,289,22.8947,41361.826385,0
12980,2025-04-06 00:20:00,1806.99,1808.24,1806.18,1807.93,148.7694,2025-04-06 00:20:59.999,268858.535622,982,65.0786,117609.858919,0
12981,2025-04-06 00:21:00,1807.93,1809.3,1807.84,1809.02,189.3927,2025-04-06 00:21:59.999,342556.48655,950,120.0518,217108.575342,0
12982,2025-04-06 00:22:00,1809.01,1810.23,1808.31,1809.81,623.5559,2025-04-06 00:22:59.999,1128228.945688,1761,505.7962,915153.147376,0
12983,2025-04-06 00:23:00,1809.81,1809.9,1808.96,1809.31,75.2198,2025-04-06 00:23:59.999,136100.201953,569,44.8887,81216.817536,0
12984,2025-04-06 00:24:00,1809.32,1810.21,1809.31,1810.2,69.7786,2025-04-06 00:24:59.999,126287.15192,697,59.7958,108217.595404,0
12985,2025-04-06 00:25:00,1810.21,1810.21,1808.9,1809.89,165.1131,2025-04-06 00:25:59.999,298802.399256,920,77.9095,140983.194478,0
12986,2025-04-06 00:26:00,1809.89,1811.0,1808.51,1808.51,230.3558,2025-04-06 00:26:59.999,417028.118522,1184,103.9926,188282.380704,0
12987,2025-04-06 00:27:00,1808.51,1809.29,1808.51,1809.29,53.9773,2025-04-06 00:27:59.999,97638.769631,437,44.6001,80678.410505,0
12988,2025-04-06 00:28:00,1809.29,1809.8,1808.53,1808.53,81.8787,2025-04-06 00:28:59.999,148133.112277,499,7.8514,14206.796962,0
12989,2025-04-06 00:29:00,1808.52,1809.55,1808.52,1809.55,73.3571,2025-04-06 00:29:59.999,132701.907583,433,44.5322,80556.579307,0
12990,2025-04-06 00:30:00,1809.54,1809.55,1808.29,1808.3,62.0521,2025-04-06 00:30:59.999,112271.917981,401,1.6231,2935.35465,0
12991,2025-04-06 00:31:00,1808.3,1808.66,1807.99,1807.99,74.9335,2025-04-06 00:31:59.999,135497.584901,426,19.3442,34981.048422,0
12992,2025-04-06 00:32:00,1808.0,1810.93,1808.0,1809.45,371.3962,2025-04-06 00:32:59.999,671947.841498,1675,295.1996,534061.26986,0
12993,2025-04-06 00:33:00,1809.45,1810.86,1809.03,1809.93,327.028,2025-04-06 00:33:59.999,591794.881829,2199,217.6926,393921.326354,0
12994,2025-04-06 00:34:00,1809.94,1809.94,1809.8,1809.93,40.2599,2025-04-06 00:34:59.999,72867.687977,194,14.5279,26294.569273,0
12995,2025-04-06 00:35:00,1809.93,1812.22,1809.52,1812.09,447.6997,2025-04-06 00:35:59.999,811046.725424,2138,249.1416,451308.127717,0
12996,2025-04-06 00:36:00,1812.08,1812.68,1811.3,1811.31,490.6521,2025-04-06 00:36:59.999,889172.179842,1291,89.8155,162764.465914,0
12997,2025-04-06 00:37:00,1811.31,1812.31,1811.3,1811.86,81.7873,2025-04-06 00:37:59.999,148195.898464,531,37.7833,68452.972803,0
12998,2025-04-06 00:38:00,1811.86,1812.32,1811.86,1812.3,79.5631,2025-04-06 00:38:59.999,144186.371677,469,52.5696,95266.65871,0
12999,2025-04-06 00:39:00,1812.31,1812.31,1811.1,1811.25,72.6108,2025-04-06 00:39:59.999,131557.858294,446,6.7866,12293.139876,0
13000,2025-04-06 00:40:00,1811.24,1812.31,1811.24,1812.21,43.6486,2025-04-06 00:40:59.999,79094.137771,587,17.0931,30970.173822,0
13001,2025-04-06 00:41:00,1812.22,1813.22,1812.21,1813.22,70.6193,2025-04-06 00:41:59.999,128014.548385,495,53.5083,96998.689446,0
13002,2025-04-06 00:42:00,1813.22,1813.91,1813.21,1813.75,204.1464,2025-04-06 00:42:59.999,370214.606204,660,88.3368,160184.288897,0
13003,2025-04-06 00:43:00,1813.74,1813.74,1812.94,1813.05,66.1716,2025-04-06 00:43:59.999,119988.144062,635,6.2035,11248.349336,0
13004,2025-04-06 00:44:00,1813.05,1813.32,1812.83,1813.02,29.1874,2025-04-06 00:44:59.999,52920.405244,315,10.7246,19444.296141,0
13005,2025-04-06 00:45:00,1813.01,1813.49,1813.01,1813.31,72.4111,2025-04-06 00:45:59.999,131292.872954,384,26.2439,47586.427836,0
13006,2025-04-06 00:46:00,1813.32,1813.32,1812.96,1812.98,25.9586,2025-04-06 00:46:59.999,47069.075663,214,2.245,4070.705517,0
13007,2025-04-06 00:47:00,1812.97,1813.01,1811.8,1811.8,225.543,2025-04-06 00:47:59.999,408803.357487,1041,31.0081,56204.95465,0
13008,2025-04-06 00:48:00,1811.8,1811.89,1810.55,1810.76,117.0553,2025-04-06 00:48:59.999,212042.267532,606,14.821,26843.855218,0
13009,2025-04-06 00:49:00,1810.77,1812.19,1810.77,1811.42,114.4034,2025-04-06 00:49:59.999,207236.166463,762,32.8414,59482.716788,0
13010,2025-04-06 00:50:00,1811.42,1811.88,1811.35,1811.71,62.6402,2025-04-06 00:50:59.999,113473.341018,429,49.8529,90308.095366,0
13011,2025-04-06 00:51:00,1811.71,1811.71,1808.29,1808.29,232.2003,2025-04-06 00:51:59.999,420313.128657,952,13.9589,25260.865022,0
13012,2025-04-06 00:52:00,1808.29,1808.9,1807.83,1808.9,119.5462,2025-04-06 00:52:59.999,216180.712478,903,59.8826,108278.583968,0
13013,2025-04-06 00:53:00,1808.9,1809.92,1808.9,1809.92,54.9581,2025-04-06 00:53:59.999,99446.384418,442,41.114,74396.709053,0
13014,2025-04-06 00:54:00,1809.92,1810.7,1809.92,1810.69,156.6564,2025-04-06 00:54:59.999,283589.92082,648,125.4713,227134.28918,0
13015,2025-04-06 00:55:00,1810.7,1810.7,1810.04,1810.05,78.4139,2025-04-06 00:55:59.999,141938.03088,305,1.8697,3384.879161,0
13016,2025-04-06 00:56:00,1810.05,1810.52,1810.04,1810.21,87.613,2025-04-06 00:56:59.999,158618.119781,353,14.7298,26665.73161,0
13017,2025-04-06 00:57:00,1810.21,1810.21,1809.07,1809.66,63.8286,2025-04-06 00:57:59.999,115498.982568,510,19.592,35448.955691,0
13018,2025-04-06 00:58:00,1809.65,1810.16,1809.65,1810.16,16.2457,2025-04-06 00:58:59.999,29403.965812,208,11.6135,21019.063782,0
13019,2025-04-06 00:59:00,1810.16,1810.47,1810.15,1810.45,52.81,2025-04-06 00:59:59.999,95602.563579,255,32.1738,58245.319053,0
13020,2025-04-06 01:00:00,1810.45,1810.76,1809.89,1809.89,75.2769,2025-04-06 01:00:59.999,136281.294832,428,6.0338,10924.219756,0
13021,2025-04-06 01:01:00,1809.89,1809.89,1808.54,1808.54,83.7964,2025-04-06 01:01:59.999,151604.015274,721,16.5365,29913.467611,0
13022,2025-04-06 01:02:00,1808.54,1809.16,1808.54,1808.79,99.5757,2025-04-06 01:02:59.999,180104.724959,394,87.1156,157565.985607,0
13023,2025-04-06 01:03:00,1808.79,1808.8,1807.79,1808.19,204.1111,2025-04-06 01:03:59.999,369070.553256,651,98.6466,178358.017598,0
13024,2025-04-06 01:04:00,1808.2,1808.72,1807.91,1807.92,82.2975,2025-04-06 01:04:59.999,148812.83081,599,18.0908,32711.314792,0
13025,2025-04-06 01:05:00,1807.91,1810.06,1807.91,1809.86,149.898,2025-04-06 01:05:59.999,271165.737909,915,109.3157,197717.656393,0
13026,2025-04-06 01:06:00,1809.85,1811.88,1809.85,1811.88,76.0861,2025-04-06 01:06:59.999,137815.068464,682,61.7914,111920.392628,0
13027,2025-04-06 01:07:00,1811.87,1812.52,1811.63,1811.64,83.88,2025-04-06 01:07:59.999,151994.650343,872,37.0517,67138.118932,0
13028,2025-04-06 01:08:00,1811.64,1812.09,1811.64,1811.72,140.7233,2025-04-06 01:08:59.999,254991.165286,713,67.9104,123051.700663,0
13029,2025-04-06 01:09:00,1811.72,1811.92,1810.74,1811.89,131.2227,2025-04-06 01:09:59.999,237710.216132,823,23.1866,42000.609387,0
13030,2025-04-06 01:10:00,1811.89,1811.99,1810.45,1810.69,95.6106,2025-04-06 01:10:59.999,173180.186046,817,28.4261,51477.393316,0
13031,2025-04-06 01:11:00,1810.69,1811.76,1810.68,1810.76,117.8948,2025-04-06 01:11:59.999,213515.84065,919,72.7894,131823.859456,0
13032,2025-04-06 01:12:00,1810.76,1811.87,1810.48,1810.49,56.2396,2025-04-06 01:12:59.999,101864.284033,645,38.0706,68955.769798,0
13033,2025-04-06 01:13:00,1810.48,1810.49,1809.19,1809.63,130.9657,2025-04-06 01:13:59.999,237051.352942,785,39.2336,71005.526889,0
13034,2025-04-06 01:14:00,1809.63,1810.08,1809.5,1809.58,64.2676,2025-04-06 01:14:59.999,116309.765773,440,29.3993,53201.582465,0
13035,2025-04-06 01:15:00,1809.58,1809.7,1809.02,1809.02,45.6774,2025-04-06 01:15:59.999,82656.824845,452,24.0435,43508.650557,0
13036,2025-04-06 01:16:00,1809.02,1809.58,1809.02,1809.34,32.7307,2025-04-06 01:16:59.999,59220.036019,287,11.8765,21487.597879,0
13037,2025-04-06 01:17:00,1809.35,1809.99,1809.34,1809.99,64.5417,2025-04-06 01:17:59.999,116805.373297,750,54.4538,98548.53318,0
13038,2025-04-06 01:18:00,1810.0,1811.2,1809.93,1811.2,117.0233,2025-04-06 01:18:59.999,211842.014109,1548,86.8372,157194.591812,0
13039,2025-04-06 01:19:00,1811.21,1811.71,1809.29,1809.29,154.2742,2025-04-06 01:19:59.999,279300.162198,1050,13.4466,24355.35782,0
13040,2025-04-06 01:20:00,1809.3,1811.31,1809.29,1811.3,74.1227,2025-04-06 01:20:59.999,134189.946197,505,58.3931,105704.47864,0
13041,2025-04-06 01:21:00,1811.31,1811.31,1810.87,1811.0,45.3598,2025-04-06 01:21:59.999,82145.564093,722,10.7036,19384.295779,0
13042,2025-04-06 01:22:00,1810.99,1812.0,1810.99,1811.67,51.9314,2025-04-06 01:22:59.999,94070.484746,416,45.37,82182.333061,0
13043,2025-04-06 01:23:00,1811.68,1812.32,1811.68,1812.32,66.8896,2025-04-06 01:23:59.999,121212.47555,420,49.833,90301.813196,0
13044,2025-04-06 01:24:00,1812.31,1812.32,1811.77,1812.32,195.0104,2025-04-06 01:24:59.999,353352.94831,595,38.585,69916.119536,0
13045,2025-04-06 01:25:00,1812.32,1814.49,1812.32,1814.3,241.8388,2025-04-06 01:25:59.999,438523.456651,822,106.9322,193920.394692,0
13046,2025-04-06 01:26:00,1814.3,1815.0,1813.22,1814.68,495.5895,2025-04-06 01:26:59.999,899179.818332,1492,390.4375,708386.77629,0
13047,2025-04-06 01:27:00,1814.69,1815.33,1812.3,1812.4,350.5827,2025-04-06 01:27:59.999,636043.566538,1305,160.349,290960.410485,0
13048,2025-04-06 01:28:00,1812.4,1812.76,1812.21,1812.22,76.8452,2025-04-06 01:28:59.999,139284.938144,451,19.8121,35908.922463,0
13049,2025-04-06 01:29:00,1812.21,1813.32,1811.91,1813.32,95.834,2025-04-06 01:29:59.999,173712.571272,754,59.9476,108670.66736,0
13050,2025-04-06 01:30:00,1813.32,1817.0,1813.32,1816.34,264.3372,2025-04-06 01:30:59.999,479978.394754,1928,183.08,332443.432203,0
13051,2025-04-06 01:31:00,1816.34,1816.34,1814.02,1814.02,362.8468,2025-04-06 01:31:59.999,658554.904318,1189,38.5049,69891.676208,0
13052,2025-04-06 01:32:00,1814.03,1814.26,1813.37,1814.26,97.3856,2025-04-06 01:32:59.999,176639.381442,640,79.1222,143512.254762,0
13053,2025-04-06 01:33:00,1814.27,1814.8,1813.01,1813.01,125.6061,2025-04-06 01:33:59.999,227823.440921,679,24.7445,44885.994242,0
13054,2025-04-06 01:34:00,1813.01,1813.81,1813.01,1813.11,224.8392,2025-04-06 01:34:59.999,407717.390632,759,19.1797,34780.061707,0
13055,2025-04-06 01:35:00,1813.12,1813.12,1811.45,1811.59,295.3665,2025-04-06 01:35:59.999,535241.836134,738,27.5014,49826.935535,0
13056,2025-04-06 01:36:00,1811.59,1811.84,1810.81,1811.31,61.1094,2025-04-06 01:36:59.999,110681.815666,460,23.0568,41759.349478,0
13057,2025-04-06 01:37:00,1811.3,1811.31,1810.11,1810.12,93.3412,2025-04-06 01:37:59.999,168996.946997,488,6.3435,11484.659949,0
13058,2025-04-06 01:38:00,1810.12,1811.31,1810.12,1811.3,59.8683,2025-04-06 01:38:59.999,108406.879947,347,54.9352,99474.233763,0
13059,2025-04-06 01:39:00,1811.31,1811.53,1810.79,1811.07,81.1167,2025-04-06 01:39:59.999,146909.961867,498,38.0127,68840.437402,0
13060,2025-04-06 01:40:00,1811.08,1811.55,1809.8,1809.81,60.1377,2025-04-06 01:40:59.999,108873.560388,583,19.9567,36126.418592,0
13061,2025-04-06 01:41:00,1809.8,1810.4,1809.8,1810.37,101.4979,2025-04-06 01:41:59.999,183715.568995,269,48.3204,87463.600291,0
13062,2025-04-06 01:42:00,1810.38,1810.38,1809.49,1809.5,101.9059,2025-04-06 01:42:59.999,184457.189724,339,47.0004,85068.77635,0
13063,2025-04-06 01:43:00,1809.49,1809.57,1809.29,1809.29,96.5588,2025-04-06 01:43:59.999,174722.983219,331,35.462,64167.164968,0
13064,2025-04-06 01:44:00,1809.29,1809.3,1809.0,1809.0,72.5964,2025-04-06 01:44:59.999,131334.009051,306,44.1799,79924.175964,0
13065,2025-04-06 01:45:00,1809.0,1810.0,1809.0,1809.99,48.5776,2025-04-06 01:45:59.999,87887.963582,315,28.0285,50709.058348,0
13066,2025-04-06 01:46:00,1809.99,1810.31,1809.19,1809.19,102.3935,2025-04-06 01:46:59.999,185311.612489,480,6.6077,11959.736224,0
13067,2025-04-06 01:47:00,1809.2,1809.2,1807.53,1808.12,130.1286,2025-04-06 01:47:59.999,235290.125486,825,48.0015,86787.345964,0
13068,2025-04-06 01:48:00,1808.11,1808.12,1807.53,1807.94,113.1158,2025-04-06 01:48:59.999,204502.643557,391,45.5127,82277.280724,0
13069,2025-04-06 01:49:00,1807.94,1807.94,1807.29,1807.84,188.7921,2025-04-06 01:49:59.999,341242.997003,667,80.9543,146327.324537,0
13070,2025-04-06 01:50:00,1807.84,1809.86,1807.78,1809.86,38.2522,2025-04-06 01:50:59.999,69184.737948,641,20.9413,37874.812194,0
13071,2025-04-06 01:51:00,1809.86,1810.92,1809.86,1810.88,61.2664,2025-04-06 01:51:59.999,110918.509707,493,35.5965,64444.840797,0
13072,2025-04-06 01:52:00,1810.88,1811.05,1809.54,1809.82,128.6828,2025-04-06 01:52:59.999,232957.790292,878,34.5413,62533.945623,0
13073,2025-04-06 01:53:00,1809.82,1810.01,1809.58,1809.84,27.296,2025-04-06 01:53:59.999,49401.069319,329,15.9845,28928.7222,0
13074,2025-04-06 01:54:00,1809.83,1809.99,1809.01,1809.01,131.8818,2025-04-06 01:54:59.999,238660.409193,761,89.024,161110.821663,0
13075,2025-04-06 01:55:00,1809.01,1809.54,1809.01,1809.19,30.0958,2025-04-06 01:55:59.999,54449.956542,413,19.2949,34906.881327,0
13076,2025-04-06 01:56:00,1809.2,1810.81,1809.2,1810.15,49.3515,2025-04-06 01:56:59.999,89329.306635,806,31.6244,57236.94946,0
13077,2025-04-06 01:57:00,1810.15,1810.55,1809.9,1810.31,46.5451,2025-04-06 01:57:59.999,84255.215728,672,23.1815,41962.218053,0
13078,2025-04-06 01:58:00,1810.31,1810.83,1810.3,1810.32,62.1162,2025-04-06 01:58:59.999,112470.395364,449,6.4223,11627.291588,0
13079,2025-04-06 01:59:00,1810.31,1810.5,1810.31,1810.5,27.7294,2025-04-06 01:59:59.999,50200.385262,77,22.0508,39920.233382,0
13080,2025-04-06 02:00:00,1810.5,1812.0,1810.5,1811.86,153.1718,2025-04-06 02:00:59.999,277486.746541,799,62.8106,113769.553532,0
13081,2025-04-06 02:01:00,1811.86,1812.22,1811.45,1811.84,120.6823,2025-04-06 02:01:59.999,218659.972148,784,62.1949,112687.146218,0
13082,2025-04-06 02:02:00,1811.84,1811.84,1809.47,1810.27,152.9652,2025-04-06 02:02:59.999,276934.731241,1617,53.4536,96759.644152,0
13083,2025-04-06 02:03:00,1810.27,1811.31,1810.23,1810.71,51.9451,2025-04-06 02:03:59.999,94056.954725,695,22.9188,41492.968094,0
13084,2025-04-06 02:04:00,1810.71,1811.31,1810.4,1811.3,43.6977,2025-04-06 02:04:59.999,79126.9908,670,28.3228,51285.259574,0
13085,2025-04-06 02:05:00,1811.31,1812.21,1811.3,1812.01,81.6533,2025-04-06 02:05:59.999,147958.302636,636,19.8988,36050.646569,0
13086,2025-04-06 02:06:00,1812.01,1812.31,1811.34,1812.31,225.3573,2025-04-06 02:06:59.999,408310.164244,636,111.682,202357.130854,0
13087,2025-04-06 02:07:00,1812.31,1812.32,1811.26,1811.27,40.678,2025-04-06 02:07:59.999,73704.842239,441,6.4274,11646.078374,0
13088,2025-04-06 02:08:00,1811.27,1811.78,1811.26,1811.78,51.8765,2025-04-06 02:08:59.999,93974.390393,136,45.1462,81781.248802,0
13089,2025-04-06 02:09:00,1811.77,1811.78,1811.38,1811.76,53.4445,2025-04-06 02:09:59.999,96815.923793,328,34.9929,63387.714897,0
13090,2025-04-06 02:10:00,1811.76,1813.53,1811.76,1812.73,101.7128,2025-04-06 02:10:59.999,184374.509369,807,42.4231,76911.831587,0
13091,2025-04-06 02:11:00,1812.73,1812.74,1811.6,1811.73,65.471,2025-04-06 02:11:59.999,118640.755321,470,32.1751,58302.24682,0
13092,2025-04-06 02:12:00,1811.72,1811.74,1811.43,1811.43,36.8273,2025-04-06 02:12:59.999,66720.711049,179,18.8518,34154.403285,0
13093,2025-04-06 02:13:00,1811.42,1811.42,1809.58,1809.59,56.6224,2025-04-06 02:13:59.999,102520.855793,513,4.9149,8897.203124,0
13094,2025-04-06 02:14:00,1809.59,1809.61,1809.29,1809.31,61.1778,2025-04-06 02:14:59.999,110693.863893,464,38.3904,69461.546486,0
13095,2025-04-06 02:15:00,1809.31,1810.3,1809.31,1810.3,28.5371,2025-04-06 02:15:59.999,51644.552319,389,18.3866,33272.043984,0
13096,2025-04-06 02:16:00,1810.31,1810.31,1809.52,1809.66,39.8643,2025-04-06 02:16:59.999,72152.37561,425,8.3355,15085.043377,0
13097,2025-04-06 02:17:00,1809.66,1809.67,1807.9,1807.9,145.093,2025-04-06 02:17:59.999,262403.909252,670,22.3331,40385.826447,0
13098,2025-04-06 02:18:00,1807.91,1808.3,1807.45,1808.2,61.6007,2025-04-06 02:18:59.999,111362.330812,519,36.8367,66588.541347,0
13099,2025-04-06 02:19:00,1808.2,1808.28,1806.48,1806.72,306.5094,2025-04-06 02:19:59.999,553940.216492,1024,47.9295,86609.159918,0
13100,2025-04-06 02:20:00,1806.72,1807.31,1806.41,1807.3,70.2307,2025-04-06 02:20:59.999,126909.153682,619,30.6628,55409.830923,0
13101,2025-04-06 02:21:00,1807.31,1808.2,1807.3,1808.2,82.9906,2025-04-06 02:21:59.999,150029.236173,429,57.6642,104238.707803,0
13102,2025-04-06 02:22:00,1808.2,1808.5,1807.93,1808.49,53.4265,2025-04-06 02:22:59.999,96613.475133,384,15.9363,28816.576293,0
13103,2025-04-06 02:23:00,1808.49,1808.49,1807.51,1807.52,105.924,2025-04-06 02:23:59.999,191491.648285,604,26.189,47339.655934,0
13104,2025-04-06 02:24:00,1807.52,1807.82,1807.33,1807.44,23.9807,2025-04-06 02:24:59.999,43347.185107,389,11.4575,20710.548906,0
13105,2025-04-06 02:25:00,1807.43,1807.77,1807.43,1807.76,25.0243,2025-04-06 02:25:59.999,45231.084141,458,8.2814,14968.354194,0
13106,2025-04-06 02:26:00,1807.76,1807.77,1806.76,1806.93,59.9091,2025-04-06 02:26:59.999,108269.406378,458,15.9995,28908.726381,0
13107,2025-04-06 02:27:00,1806.92,1807.96,1806.92,1807.8,107.2077,2025-04-06 02:27:59.999,193784.212028,557,65.0031,117494.398836,0
13108,2025-04-06 02:28:00,1807.8,1807.8,1806.75,1806.77,56.1764,2025-04-06 02:28:59.999,101516.493139,742,9.1703,16570.24124,0
13109,2025-04-06 02:29:00,1806.77,1807.08,1806.36,1806.41,162.0651,2025-04-06 02:29:59.999,292840.016071,482,19.1937,34681.969608,0
13110,2025-04-06 02:30:00,1806.41,1808.26,1806.41,1808.25,72.3815,2025-04-06 02:30:59.999,130815.22517,509,48.2678,87233.319673,0
13111,2025-04-06 02:31:00,1808.25,1808.26,1806.9,1807.12,64.3676,2025-04-06 02:31:59.999,116338.745272,545,14.0707,25425.567454,0
13112,2025-04-06 02:32:00,1807.12,1808.52,1807.12,1808.38,57.3335,2025-04-06 02:32:59.999,103653.594312,499,41.6611,75314.092301,0
13113,2025-04-06 02:33:00,1808.38,1809.2,1808.19,1808.59,211.6821,2025-04-06 02:33:59.999,382848.355242,667,183.0493,331056.627553,0
13114,2025-04-06 02:34:00,1808.59,1808.75,1807.81,1808.18,64.7348,2025-04-06 02:34:59.999,117046.212751,353,44.3862,80246.792051,0
13115,2025-04-06 02:35:00,1808.18,1808.96,1807.9,1808.96,117.7916,2025-04-06 02:35:59.999,213002.697769,570,78.4475,141859.316377,0
13116,2025-04-06 02:36:00,1808.95,1809.99,1808.95,1809.99,110.4395,2025-04-06 02:36:59.999,199806.831265,448,100.2542,181380.425702,0
13117,2025-04-06 02:37:00,1810.0,1810.0,1809.16,1809.16,101.3705,2025-04-06 02:37:59.999,183462.61141,430,35.4125,64092.327499,0
13118,2025-04-06 02:38:00,1809.15,1809.7,1809.01,1809.2,47.9863,2025-04-06 02:38:59.999,86821.705782,413,32.4478,58705.126821,0
13119,2025-04-06 02:39:00,1809.21,1809.21,1807.51,1807.72,40.9049,2025-04-06 02:39:59.999,73968.954571,734,16.6943,30185.885695,0
13120,2025-04-06 02:40:00,1807.71,1808.79,1807.71,1808.79,39.4134,2025-04-06 02:40:59.999,71277.039554,504,15.5126,28050.81707,0
13121,2025-04-06 02:41:00,1808.8,1808.8,1808.19,1808.19,20.3964,2025-04-06 02:41:59.999,36887.958181,193,1.719,3108.85129,0
13122,2025-04-06 02:42:00,1808.2,1808.3,1807.45,1807.92,45.0097,2025-04-06 02:42:59.999,81362.84217,454,31.9044,57668.068049,0
13123,2025-04-06 02:43:00,1807.92,1807.97,1807.73,1807.97,13.086,2025-04-06 02:43:59.999,23657.505771,247,3.3884,6125.588457,0
13124,2025-04-06 02:44:00,1807.96,1807.96,1805.62,1806.46,272.2496,2025-04-06 02:44:59.999,491813.01996,1038,22.6193,40855.114482,0
13125,2025-04-06 02:45:00,1806.46,1807.04,1806.18,1807.04,51.0302,2025-04-06 02:45:59.999,92183.973067,573,29.0913,52550.116565,0
13126,2025-04-06 02:46:00,1807.03,1807.03,1806.51,1806.51,27.223,2025-04-06 02:46:59.999,49185.527293,303,3.6539,6601.661648,0
13127,2025-04-06 02:47:00,1806.51,1807.0,1806.51,1806.51,42.9845,2025-04-06 02:47:59.999,77662.438005,381,19.6497,35502.249464,0
13128,2025-04-06 02:48:00,1806.51,1806.92,1805.79,1805.95,78.8064,2025-04-06 02:48:59.999,142347.763756,523,6.1256,11066.139263,0
13129,2025-04-06 02:49:00,1805.95,1806.0,1805.95,1806.0,39.0674,2025-04-06 02:49:59.999,70554.074483,110,13.3044,24027.250705,0
13130,2025-04-06 02:50:00,1805.99,1807.03,1805.99,1806.83,92.6967,2025-04-06 02:50:59.999,167451.035693,439,29.6865,53624.812451,0
13131,2025-04-06 02:51:00,1806.83,1807.63,1806.82,1807.62,24.8868,2025-04-06 02:51:59.999,44975.781541,262,12.3732,22360.456403,0
13132,2025-04-06 02:52:00,1807.63,1807.7,1807.19,1807.2,39.5166,2025-04-06 02:52:59.999,71427.066201,248,8.0119,14481.467732,0
13133,2025-04-06 02:53:00,1807.19,1807.19,1805.5,1805.52,104.6768,2025-04-06 02:53:59.999,189053.377526,678,12.3645,22325.871885,0
13134,2025-04-06 02:54:00,1805.52,1805.53,1805.03,1805.49,71.8329,2025-04-06 02:54:59.999,129681.570109,396,43.5052,78540.170995,0
13135,2025-04-06 02:55:00,1805.48,1805.72,1805.48,1805.72,19.491,2025-04-06 02:55:59.999,35190.997237,203,10.8704,19626.676349,0
13136,2025-04-06 02:56:00,1805.71,1806.5,1805.71,1806.49,21.0251,2025-04-06 02:56:59.999,37972.24984,276,16.2487,29345.500681,0
13137,2025-04-06 02:57:00,1806.49,1806.5,1806.36,1806.36,31.3248,2025-04-06 02:57:59.999,56585.160565,149,1.1577,2091.260559,0
13138,2025-04-06 02:58:00,1806.36,1806.36,1805.64,1805.65,69.9481,2025-04-06 02:58:59.999,126327.324458,317,2.6114,4715.825859,0
13139,2025-04-06 02:59:00,1805.64,1805.65,1804.3,1804.3,192.9721,2025-04-06 02:59:59.999,348274.644741,820,29.2032,52694.795295,0
13140,2025-04-06 03:00:00,1804.3,1805.28,1804.3,1805.27,51.5201,2025-04-06 03:00:59.999,92985.175992,377,41.0641,74111.050166,0
13141,2025-04-06 03:01:00,1805.28,1805.28,1803.76,1803.78,138.4927,2025-04-06 03:01:59.999,249881.589695,677,26.0597,47007.583979,0
13142,2025-04-06 03:02:00,1803.77,1804.8,1803.77,1804.1,77.3134,2025-04-06 03:02:59.999,139503.589632,524,38.6632,69752.112887,0
13143,2025-04-06 03:03:00,1804.09,1804.27,1802.02,1802.51,284.7963,2025-04-06 03:03:59.999,513404.249307,1459,76.913,138634.319088,0
13144,2025-04-06 03:04:00,1802.5,1802.7,1801.85,1802.4,440.5661,2025-04-06 03:04:59.999,793996.297523,2316,118.6526,213825.068039,0
13145,2025-04-06 03:05:00,1802.39,1803.81,1802.39,1803.74,73.3561,2025-04-06 03:05:59.999,132260.890906,594,34.8894,62903.679419,0
13146,2025-04-06 03:06:00,1803.75,1804.64,1803.74,1804.63,50.8309,2025-04-06 03:06:59.999,91716.69687,433,18.8127,33942.39501,0
13147,2025-04-06 03:07:00,1804.64,1805.28,1804.64,1805.27,27.3326,2025-04-06 03:07:59.999,49339.409379,310,13.1049,23655.77745,0
13148,2025-04-06 03:08:00,1805.28,1805.51,1804.48,1804.48,277.0837,2025-04-06 03:08:59.999,500142.881002,433,14.2188,25667.137621,0
13149,2025-04-06 03:09:00,1804.48,1804.63,1804.43,1804.51,37.6559,2025-04-06 03:09:59.999,67950.754449,286,28.3025,51071.732007,0
13150,2025-04-06 03:10:00,1804.5,1804.79,1804.5,1804.78,10.0822,2025-04-06 03:10:59.999,18194.900696,135,5.1445,9283.664836,0
13151,2025-04-06 03:11:00,1804.79,1805.45,1804.67,1805.45,67.8403,2025-04-06 03:11:59.999,122461.876319,494,31.6329,57102.150666,0
13152,2025-04-06 03:12:00,1805.45,1806.72,1805.45,1806.72,51.9333,2025-04-06 03:12:59.999,93788.447493,491,30.7332,55507.566399,0
13153,2025-04-06 03:13:00,1806.71,1806.71,1805.84,1805.85,17.8295,2025-04-06 03:13:59.999,32205.216746,145,5.3144,9599.039559,0
13154,2025-04-06 03:14:00,1805.84,1805.93,1805.31,1805.93,22.7841,2025-04-06 03:14:59.999,41137.903618,308,14.7239,26584.417146,0
13155,2025-04-06 03:15:00,1805.93,1805.93,1805.28,1805.68,46.1875,2025-04-06 03:15:59.999,83390.977269,324,32.8361,59281.65099,0
13156,2025-04-06 03:16:00,1805.68,1807.29,1805.68,1807.28,73.2106,2025-04-06 03:16:59.999,132284.522887,445,37.5023,67755.686665,0
13157,2025-04-06 03:17:00,1807.28,1807.29,1806.51,1806.75,88.0645,2025-04-06 03:17:59.999,159112.543525,399,64.4884,116511.583269,0
13158,2025-04-06 03:18:00,1806.75,1807.38,1806.51,1806.52,88.1805,2025-04-06 03:18:59.999,159355.879954,387,37.5235,67805.72812,0
13159,2025-04-06 03:19:00,1806.51,1806.52,1806.51,1806.51,3.0751,2025-04-06 03:19:59.999,5555.212306,37,1.3405,2421.64006,0
13160,2025-04-06 03:20:00,1806.52,1806.52,1806.51,1806.52,11.9942,2025-04-06 03:20:59.999,21667.746286,73,10.4044,18795.756688,0
13161,2025-04-06 03:21:00,1806.51,1806.52,1805.63,1805.63,54.1767,2025-04-06 03:21:59.999,97860.570454,297,2.7439,4956.469228,0
13162,2025-04-06 03:22:00,1805.63,1805.63,1804.37,1804.38,160.0316,2025-04-06 03:22:59.999,288826.202603,422,65.4805,118155.537093,0
13163,2025-04-06 03:23:00,1804.37,1804.92,1804.37,1804.92,42.3698,2025-04-06 03:23:59.999,76459.45349,261,33.5555,60551.906284,0
13164,2025-04-06 03:24:00,1804.92,1804.92,1804.34,1804.34,29.8996,2025-04-06 03:24:59.999,53961.061826,239,6.781,12237.715964,0
13165,2025-04-06 03:25:00,1804.34,1804.34,1802.34,1803.2,94.1586,2025-04-06 03:25:59.999,169766.507908,745,38.9447,70197.076509,0
13166,2025-04-06 03:26:00,1803.17,1803.27,1802.87,1803.06,36.4475,2025-04-06 03:26:59.999,65719.676692,305,9.432,17006.173265,0
13167,2025-04-06 03:27:00,1803.07,1803.07,1802.14,1802.69,118.929,2025-04-06 03:27:59.999,214340.926268,419,29.0429,52341.358676,0
13168,2025-04-06 03:28:00,1802.68,1803.05,1802.45,1802.81,29.2759,2025-04-06 03:28:59.999,52774.704597,374,7.8312,14116.684982,0
13169,2025-04-06 03:29:00,1802.8,1803.81,1802.8,1803.46,99.4399,2025-04-06 03:29:59.999,179326.338969,326,57.594,103847.733421,0
13170,2025-04-06 03:30:00,1803.46,1803.75,1803.24,1803.74,31.8549,2025-04-06 03:30:59.999,57447.580839,244,17.4388,31448.955551,0
13171,2025-04-06 03:31:00,1803.74,1804.18,1802.79,1802.79,65.4662,2025-04-06 03:31:59.999,118088.235402,476,18.9207,34130.678213,0
13172,2025-04-06 03:32:00,1802.78,1802.79,1802.1,1802.37,54.6835,2025-04-06 03:32:59.999,98564.072706,347,32.9332,59361.921884,0
13173,2025-04-06 03:33:00,1802.37,1803.74,1802.37,1802.63,65.2649,2025-04-06 03:33:59.999,117687.835739,1185,27.414,49431.42162,0
13174,2025-04-06 03:34:00,1802.63,1802.82,1802.38,1802.57,93.9265,2025-04-06 03:34:59.999,169300.747182,467,49.3324,88917.710519,0
13175,2025-04-06 03:35:00,1802.58,1803.27,1802.44,1803.03,59.0939,2025-04-06 03:35:59.999,106540.77897,467,33.4103,60236.548954,0
13176,2025-04-06 03:36:00,1803.03,1803.03,1801.78,1802.24,178.6551,2025-04-06 03:36:59.999,322014.522235,852,23.3388,42063.886689,0
13177,2025-04-06 03:37:00,1802.23,1803.44,1802.16,1803.17,50.8973,2025-04-06 03:37:59.999,91762.159114,537,25.7548,46428.379502,0
13178,2025-04-06 03:38:00,1803.16,1804.0,1803.0,1804.0,20.8797,2025-04-06 03:38:59.999,37657.497381,326,11.9324,21519.244204,0
13179,2025-04-06 03:39:00,1803.99,1804.0,1803.0,1803.17,94.1187,2025-04-06 03:39:59.999,169732.625733,459,24.0171,43313.475331,0
13180,2025-04-06 03:40:00,1803.17,1804.84,1803.17,1804.84,31.795,2025-04-06 03:40:59.999,57360.605857,406,25.3924,45805.983953,0
13181,2025-04-06 03:41:00,1804.84,1805.17,1804.42,1805.17,87.1866,2025-04-06 03:41:59.999,157345.544242,550,44.9288,81083.240646,0
13182,2025-04-06 03:42:00,1805.18,1805.28,1804.95,1804.95,46.4206,2025-04-06 03:42:59.999,83797.937425,255,38.8981,70218.180299,0
13183,2025-04-06 03:43:00,1804.96,1805.35,1804.51,1805.35,47.8926,2025-04-06 03:43:59.999,86445.911748,453,42.8383,77323.618446,0
13184,2025-04-06 03:44:00,1805.35,1805.53,1805.17,1805.52,174.6679,2025-04-06 03:44:59.999,315323.099825,453,142.2479,256793.618303,0
13185,2025-04-06 03:45:00,1805.52,1806.21,1805.28,1805.29,76.1168,2025-04-06 03:45:59.999,137466.857029,472,57.42,103704.737949,0
13186,2025-04-06 03:46:00,1805.28,1806.29,1805.28,1805.63,149.7825,2025-04-06 03:46:59.999,270500.971526,722,132.1342,238627.119472,0
13187,2025-04-06 03:47:00,1805.63,1806.29,1805.42,1806.29,73.7301,2025-04-06 03:47:59.999,133148.506674,722,38.8464,70154.024707,0
13188,2025-04-06 03:48:00,1806.29,1807.19,1806.28,1807.1,54.4215,2025-04-06 03:48:59.999,98333.856643,517,41.4062,74814.930212,0
13189,2025-04-06 03:49:00,1807.11,1807.75,1807.09,1807.57,63.9777,2025-04-06 03:49:59.999,115633.068523,595,51.6378,93327.042981,0
13190,2025-04-06 03:50:00,1807.57,1808.93,1807.56,1808.93,279.0333,2025-04-06 03:50:59.999,504539.674972,808,265.2423,479596.002114,0
13191,2025-04-06 03:51:00,1808.93,1809.0,1808.87,1808.99,58.6141,2025-04-06 03:51:59.999,106028.477265,213,47.2379,85449.96692,0
13192,2025-04-06 03:52:00,1808.99,1809.3,1808.93,1809.03,129.3224,2025-04-06 03:52:59.999,233947.574815,339,122.7493,222055.963432,0
13193,2025-04-06 03:53:00,1809.03,1809.03,1808.29,1808.74,45.8834,2025-04-06 03:53:59.999,82991.037887,494,29.4661,53294.018722,0
13194,2025-04-06 03:54:00,1808.75,1809.3,1808.74,1808.96,89.5749,2025-04-06 03:54:59.999,162050.134878,430,41.4989,75073.45354,0
13195,2025-04-06 03:55:00,1808.96,1808.97,1808.3,1808.3,23.9289,2025-04-06 03:55:59.999,43279.787374,394,8.8145,15942.701386,0
13196,2025-04-06 03:56:00,1808.29,1808.6,1808.29,1808.6,24.2615,2025-04-06 03:56:59.999,43873.912485,216,20.3771,36849.698589,0
13197,2025-04-06 03:57:00,1808.6,1809.28,1808.41,1808.8,330.4965,2025-04-06 03:57:59.999,597855.975958,543,298.48,539942.178264,0
13198,2025-04-06 03:58:00,1808.8,1809.13,1808.8,1809.13,16.1082,2025-04-06 03:58:59.999,29138.700562,194,11.4905,20785.658888,0
13199,2025-04-06 03:59:00,1809.13,1809.81,1809.12,1809.81,32.1753,2025-04-06 03:59:59.999,58216.57054,364,29.1843,52804.985651,0
13200,2025-04-06 04:00:00,1809.81,1810.49,1809.29,1809.3,153.3205,2025-04-06 04:00:59.999,277524.113264,765,103.235,186866.280422,0
13201,2025-04-06 04:01:00,1809.3,1809.31,1808.79,1808.79,335.5756,2025-04-06 04:01:59.999,607146.942093,387,71.9993,130259.418945,0
13202,2025-04-06 04:02:00,1808.78,1808.79,1807.91,1808.52,59.1442,2025-04-06 04:02:59.999,106951.676296,561,30.4794,55115.762402,0
13203,2025-04-06 04:03:00,1808.52,1809.63,1808.52,1809.31,55.4039,2025-04-06 04:03:59.999,100233.208621,584,48.6397,87994.580324,0
13204,2025-04-06 04:04:00,1809.32,1809.91,1809.31,1809.91,52.7111,2025-04-06 04:04:59.999,95389.753882,325,46.5406,84222.402455,0
13205,2025-04-06 04:05:00,1809.9,1810.72,1809.9,1810.21,111.382,2025-04-06 04:05:59.999,201657.245634,539,27.7847,50296.369845,0
13206,2025-04-06 04:06:00,1810.21,1811.21,1810.2,1810.2,66.967,2025-04-06 04:06:59.999,121256.122406,894,52.0358,94217.121051,0
13207,2025-04-06 04:07:00,1810.2,1810.21,1808.83,1810.13,140.2463,2025-04-06 04:07:59.999,253787.965522,825,113.9687,206230.763356,0
13208,2025-04-06 04:08:00,1810.05,1810.14,1809.2,1809.2,58.4922,2025-04-06 04:08:59.999,105874.756746,416,8.586,15540.330581,0
13209,2025-04-06 04:09:00,1809.2,1809.2,1807.96,1808.02,64.2414,2025-04-06 04:09:59.999,116160.22359,497,11.9578,21621.328482,0
13210,2025-04-06 04:10:00,1808.02,1808.09,1807.82,1807.99,46.1214,2025-04-06 04:10:59.999,83383.12914,422,22.2556,40235.780241,0
13211,2025-04-06 04:11:00,1808.0,1808.0,1806.71,1806.72,49.7275,2025-04-06 04:11:59.999,89875.122105,392,5.212,9418.653364,0
13212,2025-04-06 04:12:00,1806.72,1807.84,1806.06,1807.84,75.6439,2025-04-06 04:12:59.999,136664.652884,665,40.3568,72915.876887,0
13213,2025-04-06 04:13:00,1807.84,1807.84,1806.86,1806.86,32.1519,2025-04-06 04:13:59.999,58114.271056,401,11.3342,20486.72721,0
13214,2025-04-06 04:14:00,1806.86,1808.0,1806.86,1807.99,39.5084,2025-04-06 04:14:59.999,71404.809441,424,28.9092,52246.039681,0
13215,2025-04-06 04:15:00,1808.0,1808.14,1807.73,1807.74,55.4396,2025-04-06 04:15:59.999,100234.884544,555,22.011,39796.268975,0
13216,2025-04-06 04:16:00,1807.74,1807.75,1807.03,1807.04,84.7014,2025-04-06 04:16:59.999,153081.10685,292,5.8549,10580.266321,0
13217,2025-04-06 04:17:00,1807.03,1807.03,1806.18,1806.74,115.436,2025-04-06 04:17:59.999,208549.652173,544,43.2229,78080.724545,0
13218,2025-04-06 04:18:00,1806.74,1807.29,1806.52,1807.28,65.0192,2025-04-06 04:18:59.999,117479.866575,645,32.0482,57906.632989,0
13219,2025-04-06 04:19:00,1807.28,1807.92,1807.18,1807.18,80.8581,2025-04-06 04:19:59.999,146156.210923,458,51.1751,92501.492702,0
13220,2025-04-06 04:20:00,1807.18,1807.79,1806.53,1806.75,75.9915,2025-04-06 04:20:59.999,137340.096608,887,44.4859,80395.427811,0
13221,2025-04-06 04:21:00,1806.72,1809.0,1806.72,1809.0,108.7986,2025-04-06 04:21:59.999,196709.523703,915,102.9466,186131.375135,0
13222,2025-04-06 04:22:00,1808.99,1809.0,1808.26,1808.27,61.5649,2025-04-06 04:22:59.999,111346.221287,585,22.4539,40609.887441,0
13223,2025-04-06 04:23:00,1808.27,1809.45,1808.27,1809.45,46.7569,2025-04-06 04:23:59.999,84580.552061,550,34.9021,63136.311013,0
13224,2025-04-06 04:24:00,1809.44,1809.86,1809.44,1809.85,37.9836,2025-04-06 04:24:59.999,68736.705542,411,23.1845,41955.755692,0
13225,2025-04-06 04:25:00,1809.85,1809.86,1809.22,1809.71,46.7425,2025-04-06 04:25:59.999,84588.973623,382,30.4309,55068.880215,0
13226,2025-04-06 04:26:00,1809.7,1810.19,1809.7,1810.1,39.7236,2025-04-06 04:26:59.999,71901.147191,332,22.0979,39996.234953,0
13227,2025-04-06 04:27:00,1810.11,1810.11,1808.78,1808.78,64.0528,2025-04-06 04:27:59.999,115889.155706,392,10.3439,18716.798264,0
13228,2025-04-06 04:28:00,1808.78,1808.79,1808.29,1808.69,58.6759,2025-04-06 04:28:59.999,106118.515653,377,32.3229,58453.177326,0
13229,2025-04-06 04:29:00,1808.68,1808.91,1808.37,1808.49,70.967,2025-04-06 04:29:59.999,128342.640362,336,53.6222,96972.759497,0
13230,2025-04-06 04:30:00,1808.48,1808.92,1807.98,1808.91,50.7939,2025-04-06 04:30:59.999,91858.082735,598,35.1333,63539.053629,0
13231,2025-04-06 04:31:00,1808.92,1809.62,1808.92,1809.2,37.8303,2025-04-06 04:31:59.999,68443.50055,478,31.6623,57282.938913,0
13232,2025-04-06 04:32:00,1809.19,1809.67,1809.19,1809.61,29.42,2025-04-06 04:32:59.999,53234.568311,388,24.2478,43875.496199,0
13233,2025-04-06 04:33:00,1809.61,1810.16,1808.99,1808.99,124.2601,2025-04-06 04:33:59.999,224903.610106,515,32.8025,59363.807191,0
13234,2025-04-06 04:34:00,1809.0,1809.0,1808.29,1808.71,172.4455,2025-04-06 04:34:59.999,311893.974867,521,55.314,100040.540325,0
13235,2025-04-06 04:35:00,1808.71,1809.14,1808.71,1808.77,144.1504,2025-04-06 04:35:59.999,260758.115493,609,34.2345,61928.464692,0
13236,2025-04-06 04:36:00,1808.77,1808.92,1807.83,1808.12,151.7724,2025-04-06 04:36:59.999,274458.996715,910,27.2866,49339.699184,0
13237,2025-04-06 04:37:00,1808.13,1808.86,1808.12,1808.54,155.9803,2025-04-06 04:37:59.999,282082.419331,557,48.5236,87750.756349,0
13238,2025-04-06 04:38:00,1808.54,1808.8,1808.4,1808.42,140.8391,2025-04-06 04:38:59.999,254710.272916,504,36.6889,66352.127722,0
13239,2025-04-06 04:39:00,1808.42,1808.43,1808.03,1808.43,75.2237,2025-04-06 04:39:59.999,136022.483074,390,29.5865,53499.312015,0
13240,2025-04-06 04:40:00,1808.43,1808.92,1808.42,1808.92,62.1185,2025-04-06 04:40:59.999,112360.838875,308,56.6922,102546.225847,0
13241,2025-04-06 04:41:00,1808.92,1808.92,1807.79,1808.19,35.3998,2025-04-06 04:41:59.999,64010.620094,467,11.6763,21111.582449,0
13242,2025-04-06 04:42:00,1808.19,1808.19,1807.28,1807.28,95.1348,2025-04-06 04:42:59.999,171981.271641,542,22.8365,41284.228575,0
13243,2025-04-06 04:43:00,1807.29,1807.73,1807.28,1807.28,36.76,2025-04-06 04:43:59.999,66442.114594,524,29.4022,53142.956289,0
13244,2025-04-06 04:44:00,1807.28,1807.69,1807.28,1807.56,45.0982,2025-04-06 04:44:59.999,81517.011689,431,25.6167,46302.251426,0
13245,2025-04-06 04:45:00,1807.57,1807.75,1806.85,1806.85,93.9634,2025-04-06 04:45:59.999,169827.016365,608,26.8907,48603.839016,0
13246,2025-04-06 04:46:00,1806.85,1807.03,1806.47,1807.02,46.3171,2025-04-06 04:46:59.999,83686.275728,495,29.052,52491.562849,0
13247,2025-04-06 04:47:00,1807.02,1808.0,1807.02,1807.18,42.6928,2025-04-06 04:47:59.999,77181.197877,534,26.2145,47391.289948,0
13248,2025-04-06 04:48:00,1807.18,1808.0,1807.0,1807.67,21.0568,2025-04-06 04:48:59.999,38057.918174,512,15.6992,28375.032259,0
13249,2025-04-06 04:49:00,1807.68,1808.65,1807.68,1808.65,44.6283,2025-04-06 04:49:59.999,80700.265494,483,42.9497,77664.549509,0
13250,2025-04-06 04:50:00,1808.64,1808.99,1808.61,1808.61,50.9097,2025-04-06 04:50:59.999,92089.701158,401,39.4301,71325.067958,0
13251,2025-04-06 04:51:00,1808.62,1808.62,1808.31,1808.49,46.9482,2025-04-06 04:51:59.999,84908.492891,260,17.0269,30792.852592,0
13252,2025-04-06 04:52:00,1808.5,1809.09,1808.49,1808.8,58.2976,2025-04-06 04:52:59.999,105451.272367,392,37.4195,67684.620189,0
13253,2025-04-06 04:53:00,1808.8,1809.09,1808.72,1808.72,47.5473,2025-04-06 04:53:59.999,86012.427393,235,19.0271,34419.065331,0
13254,2025-04-06 04:54:00,1808.73,1809.47,1808.72,1809.06,30.8415,2025-04-06 04:54:59.999,55795.494264,440,27.005,48854.413876,0
13255,2025-04-06 04:55:00,1809.06,1809.07,1808.96,1808.97,7.9008,2025-04-06 04:55:59.999,14293.014387,64,0.7917,1432.230119,0
13256,2025-04-06 04:56:00,1808.97,1808.97,1808.29,1808.29,161.0813,2025-04-06 04:56:59.999,291324.346348,521,60.683,109752.468569,0
13257,2025-04-06 04:57:00,1808.29,1809.15,1808.29,1809.14,36.1745,2025-04-06 04:57:59.999,65433.546423,325,28.8956,52265.671504,0
13258,2025-04-06 04:58:00,1809.15,1809.67,1809.14,1809.5,19.2541,2025-04-06 04:58:59.999,34838.976238,272,7.737,13998.290872,0
13259,2025-04-06 04:59:00,1809.5,1809.83,1809.44,1809.72,34.2956,2025-04-06 04:59:59.999,62064.291027,383,30.0601,54398.96434,0
13260,2025-04-06 05:00:00,1809.73,1809.92,1809.66,1809.92,48.1135,2025-04-06 05:00:59.999,87076.156634,889,35.0026,63347.686391,0
13261,2025-04-06 05:01:00,1809.91,1811.19,1809.91,1811.18,79.349,2025-04-06 05:01:59.999,143677.883435,447,63.4698,114924.0019,0
13262,2025-04-06 05:02:00,1811.18,1811.26,1811.07,1811.08,33.0895,2025-04-06 05:02:59.999,59931.359323,568,19.4303,35192.321902,0
13263,2025-04-06 05:03:00,1811.08,1812.3,1811.08,1811.2,297.2584,2025-04-06 05:03:59.999,538577.8186,1028,173.7314,314793.110988,0
13264,2025-04-06 05:04:00,1811.2,1811.21,1810.01,1810.01,64.6333,2025-04-06 05:04:59.999,117046.010255,767,25.7114,46568.710364,0
13265,2025-04-06 05:05:00,1810.0,1810.13,1809.52,1809.53,66.4338,2025-04-06 05:05:59.999,120228.754493,467,40.3102,72948.595124,0
13266,2025-04-06 05:06:00,1809.52,1809.52,1808.95,1808.96,31.7008,2025-04-06 05:06:59.999,57355.156494,315,11.8746,21483.439198,0
13267,2025-04-06 05:07:00,1808.95,1808.96,1807.0,1807.0,220.1502,2025-04-06 05:07:59.999,397927.568738,777,8.7602,15835.759097,0
13268,2025-04-06 05:08:00,1807.0,1809.0,1807.0,1808.34,116.668,2025-04-06 05:08:59.999,210943.270916,949,96.7168,174855.82043,0
13269,2025-04-06 05:09:00,1808.35,1809.0,1808.35,1808.99,27.3624,2025-04-06 05:09:59.999,49493.283041,212,21.2842,38499.014695,0
13270,2025-04-06 05:10:00,1808.99,1808.99,1808.31,1808.48,29.2738,2025-04-06 05:10:59.999,52946.896866,299,9.8803,17868.057282,0
13271,2025-04-06 05:11:00,1808.49,1808.49,1808.48,1808.48,20.1582,2025-04-06 05:11:59.999,36455.77094,69,6.9404,12551.643996,0
13272,2025-04-06 05:12:00,1808.49,1808.55,1808.35,1808.35,41.1711,2025-04-06 05:12:59.999,74458.868923,249,4.5242,8181.998145,0
13273,2025-04-06 05:13:00,1808.35,1808.52,1808.07,1808.52,18.9603,2025-04-06 05:13:59.999,34285.496414,307,7.7091,13940.446699,0
13274,2025-04-06 05:14:00,1808.52,1808.52,1808.37,1808.38,47.2127,2025-04-06 05:14:59.999,85384.07387,116,6.4204,11611.021506,0
13275,2025-04-06 05:15:00,1808.38,1809.0,1808.22,1808.22,128.1624,2025-04-06 05:15:59.999,231796.749474,823,69.1621,125086.671489,0
13276,2025-04-06 05:16:00,1808.22,1808.22,1807.65,1807.8,20.7106,2025-04-06 05:16:59.999,37442.966966,178,11.8268,21379.862859,0
13277,2025-04-06 05:17:00,1807.81,1808.82,1807.8,1808.82,36.5763,2025-04-06 05:17:59.999,66134.816253,477,33.3979,60386.99276,0
13278,2025-04-06 05:18:00,1808.82,1809.83,1808.82,1808.86,127.262,2025-04-06 05:18:59.999,230232.622659,625,104.356,188785.279546,0
13279,2025-04-06 05:19:00,1808.87,1808.87,1808.86,1808.87,3.1909,2025-04-06 05:19:59.999,5771.901931,49,1.0557,1909.624059,0
13280,2025-04-06 05:20:00,1808.86,1809.83,1808.86,1809.58,59.316,2025-04-06 05:20:59.999,107322.752864,490,37.6733,68161.48675,0
13281,2025-04-06 05:21:00,1809.58,1810.0,1809.58,1810.0,47.0235,2025-04-06 05:21:59.999,85108.426244,560,24.7306,44759.399297,0
13282,2025-04-06 05:22:00,1810.0,1810.44,1809.98,1809.98,274.7576,2025-04-06 05:22:59.999,497334.942187,467,228.2856,413205.141416,0
13283,2025-04-06 05:23:00,1809.97,1810.13,1809.78,1809.99,38.6747,2025-04-06 05:23:59.999,70001.510348,288,17.127,30999.794277,0
13284,2025-04-06 05:24:00,1809.98,1810.46,1809.98,1810.45,34.1757,2025-04-06 05:24:59.999,61863.187304,300,27.4521,49692.271162,0
13285,2025-04-06 05:25:00,1810.45,1810.46,1809.61,1809.73,124.4864,2025-04-06 05:25:59.999,225336.070691,727,52.0346,94185.252925,0
13286,2025-04-06 05:26:00,1809.73,1809.96,1809.12,1809.12,53.6448,2025-04-06 05:26:59.999,97076.789636,481,30.3578,54938.289877,0
13287,2025-04-06 05:27:00,1809.12,1809.35,1809.12,1809.35,31.9842,2025-04-06 05:27:59.999,57868.343059,144,8.3011,15018.80012,0
13288,2025-04-06 05:28:00,1809.34,1810.08,1809.34,1809.87,49.9644,2025-04-06 05:28:59.999,90427.639797,445,41.8541,75749.18135,0
13289,2025-04-06 05:29:00,1809.87,1810.1,1809.86,1809.86,49.0779,2025-04-06 05:29:59.999,88832.410535,298,11.4729,20765.113688,0
13290,2025-04-06 05:30:00,1809.87,1810.56,1809.87,1810.46,121.4638,2025-04-06 05:30:59.999,219899.09147,702,41.7624,75597.822418,0
13291,2025-04-06 05:31:00,1810.45,1810.71,1809.87,1810.71,182.7861,2025-04-06 05:31:59.999,330868.491143,655,34.1618,61842.527898,0
13292,2025-04-06 05:32:00,1810.7,1811.65,1810.7,1811.11,198.4856,2025-04-06 05:32:59.999,359490.0382,1132,69.6125,126074.549087,0
13293,2025-04-06 05:33:00,1811.1,1811.11,1810.66,1810.94,70.7645,2025-04-06 05:33:59.999,128143.245749,359,43.6482,79036.560205,0
13294,2025-04-06 05:34:00,1810.95,1811.09,1810.44,1810.6,25.4729,2025-04-06 05:34:59.999,46125.617958,411,15.3191,27738.498257,0
13295,2025-04-06 05:35:00,1810.6,1811.82,1810.59,1810.63,202.7848,2025-04-06 05:35:59.999,367314.061422,895,133.3752,241582.920917,0
13296,2025-04-06 05:36:00,1810.62,1811.31,1810.5,1810.5,138.0795,2025-04-06 05:36:59.999,250038.958836,744,28.1134,50908.464851,0
13297,2025-04-06 05:37:00,1810.5,1810.5,1808.65,1808.65,93.2299,2025-04-06 05:37:59.999,168712.009021,901,8.4144,15223.977317,0
13298,2025-04-06 05:38:00,1808.66,1809.3,1808.38,1808.38,59.4993,2025-04-06 05:38:59.999,107638.373679,775,25.5565,46233.770854,0
13299,2025-04-06 05:39:00,1808.38,1808.83,1808.29,1808.3,70.4903,2025-04-06 05:39:59.999,127471.562907,465,33.4336,60459.341725,0
13300,2025-04-06 05:40:00,1808.29,1808.3,1807.79,1807.8,27.1302,2025-04-06 05:40:59.999,49050.623075,280,7.3428,13274.988351,0
13301,2025-04-06 05:41:00,1807.79,1807.86,1807.6,1807.62,31.1315,2025-04-06 05:41:59.999,56276.81166,358,6.6171,11962.021752,0
13302,2025-04-06 05:42:00,1807.63,1808.85,1807.63,1808.73,63.5478,2025-04-06 05:42:59.999,114914.176261,678,52.8028,95486.57057,0
13303,2025-04-06 05:43:00,1808.73,1808.73,1808.24,1808.26,17.6777,2025-04-06 05:43:59.999,31966.729962,334,11.4117,20635.430917,0
13304,2025-04-06 05:44:00,1808.27,1808.79,1808.27,1808.79,18.8609,2025-04-06 05:44:59.999,34111.598928,217,11.493,20785.826821,0
13305,2025-04-06 05:45:00,1808.79,1808.99,1808.26,1808.68,60.02,2025-04-06 05:45:59.999,108553.798812,634,27.1228,49055.88562,0
13306,2025-04-06 05:46:00,1808.69,1808.76,1808.19,1808.75,23.7772,2025-04-06 05:46:59.999,43002.008774,376,13.251,23965.099483,0
13307,2025-04-06 05:47:00,1808.75,1810.58,1808.75,1810.21,117.262,2025-04-06 05:47:59.999,212240.745242,795,90.849,164428.466312,0
13308,2025-04-06 05:48:00,1810.21,1810.59,1809.0,1809.61,1664.654,2025-04-06 05:48:59.999,3012333.75226,1096,225.8609,408621.989876,0
13309,2025-04-06 05:49:00,1809.6,1810.51,1809.6,1810.5,90.2818,2025-04-06 05:49:59.999,163426.18956,434,85.6678,155075.966536,0
13310,2025-04-06 05:50:00,1810.51,1812.79,1810.51,1811.92,500.1905,2025-04-06 05:50:59.999,906324.93736,1530,120.2188,217820.157406,0
13311,2025-04-06 05:51:00,1811.93,1812.48,1811.93,1812.48,69.8733,2025-04-06 05:51:59.999,126631.94715,412,51.8392,93947.798214,0
13312,2025-04-06 05:52:00,1812.47,1812.87,1812.45,1812.45,59.8205,2025-04-06 05:52:59.999,108430.029001,363,29.5682,53595.835219,0
13313,2025-04-06 05:53:00,1812.46,1812.71,1812.4,1812.71,33.1058,2025-04-06 05:53:59.999,60005.475172,270,26.7717,48525.375714,0
13314,2025-04-06 05:54:00,1812.71,1812.71,1812.03,1812.17,91.2345,2025-04-06 05:54:59.999,165360.001576,329,7.4229,13452.165823,0
13315,2025-04-06 05:55:00,1812.17,1813.55,1812.16,1813.3,400.4534,2025-04-06 05:55:59.999,725959.177182,1046,269.8636,489194.147914,0
13316,2025-04-06 05:56:00,1813.3,1813.3,1812.81,1812.81,23.7529,2025-04-06 05:56:59.999,43067.431271,172,2.9634,5372.936106,0
13317,2025-04-06 05:57:00,1812.82,1812.82,1811.88,1811.89,57.2035,2025-04-06 05:57:59.999,103672.393727,318,12.4841,22629.117764,0
13318,2025-04-06 05:58:00,1811.89,1811.89,1811.55,1811.56,14.8901,2025-04-06 05:58:59.999,26976.24253,157,12.6546,22926.18208,0
13319,2025-04-06 05:59:00,1811.56,1811.56,1811.18,1811.18,92.4515,2025-04-06 05:59:59.999,167468.085441,247,11.461,20759.508453,0
13320,2025-04-06 06:00:00,1811.19,1812.6,1811.19,1811.65,159.7838,2025-04-06 06:00:59.999,289515.591586,1013,135.5474,245597.084741,0
13321,2025-04-06 06:01:00,1811.65,1812.17,1811.64,1811.94,34.3035,2025-04-06 06:01:59.999,62154.77612,422,13.6399,24712.772032,0
13322,2025-04-06 06:02:00,1811.93,1811.96,1811.47,1811.7,32.5708,2025-04-06 06:02:59.999,59008.706945,316,8.3922,15204.726762,0
13323,2025-04-06 06:03:00,1811.7,1812.01,1811.3,1811.31,40.645,2025-04-06 06:03:59.999,73635.455403,375,13.625,24684.544553,0
13324,2025-04-06 06:04:00,1811.3,1811.31,1810.68,1810.84,37.5902,2025-04-06 06:04:59.999,68073.844228,254,9.987,18084.652747,0
13325,2025-04-06 06:05:00,1810.84,1810.84,1810.37,1810.38,13.1432,2025-04-06 06:05:59.999,23797.828804,187,6.8458,12395.213425,0
13326,2025-04-06 06:06:00,1810.38,1810.38,1809.76,1809.76,28.4345,2025-04-06 06:06:59.999,51472.989712,230,8.3922,15192.754037,0
13327,2025-04-06 06:07:00,1809.77,1810.31,1809.63,1810.3,53.9449,2025-04-06 06:07:59.999,97636.27145,372,22.1381,40066.341108,0
13328,2025-04-06 06:08:00,1810.31,1810.64,1809.2,1809.21,152.7169,2025-04-06 06:08:59.999,276423.383187,616,12.961,23465.418926,0
13329,2025-04-06 06:09:00,1809.2,1809.21,1808.81,1808.81,58.9495,2025-04-06 06:09:59.999,106637.672277,368,39.307,71103.454015,0
13330,2025-04-06 06:10:00,1808.81,1809.77,1808.81,1809.76,34.1198,2025-04-06 06:10:59.999,61733.255119,312,19.8447,35903.550871,0
13331,2025-04-06 06:11:00,1809.77,1809.77,1808.83,1808.84,42.9418,2025-04-06 06:11:59.999,77695.789514,377,5.172,9358.484458,0
13332,2025-04-06 06:12:00,1808.84,1808.98,1808.69,1808.97,35.0966,2025-04-06 06:12:59.999,63483.477781,284,16.2663,29421.977701,0
13333,2025-04-06 06:13:00,1808.98,1809.8,1808.98,1809.79,49.7905,2025-04-06 06:13:59.999,90090.785436,507,37.0932,67113.979133,0
13334,2025-04-06 06:14:00,1809.79,1809.79,1809.29,1809.29,46.7795,2025-04-06 06:14:59.999,84652.655882,336,6.8746,12439.896313,0
13335,2025-04-06 06:15:00,1809.3,1809.3,1808.83,1808.97,21.1294,2025-04-06 06:15:59.999,38221.328282,189,13.2682,24000.720741,0
13336,2025-04-06 06:16:00,1808.97,1808.97,1808.37,1808.66,30.1264,2025-04-06 06:16:59.999,54491.213189,378,6.3621,11506.651556,0
13337,2025-04-06 06:17:00,1808.66,1809.07,1808.3,1809.01,33.7856,2025-04-06 06:17:59.999,61108.396942,409,24.2635,43886.79099,0
13338,2025-04-06 06:18:00,1809.02,1809.65,1809.02,1809.64,74.9533,2025-04-06 06:18:59.999,135607.908176,292,53.8625,97446.163388,0
13339,2025-04-06 06:19:00,1809.65,1810.09,1809.64,1810.07,41.4613,2025-04-06 06:19:59.999,75040.041823,300,17.5115,31693.70287,0
13340,2025-04-06 06:20:00,1810.07,1810.57,1809.96,1810.56,38.7497,2025-04-06 06:20:59.999,70148.035154,286,24.1812,43774.922315,0
13341,2025-04-06 06:21:00,1810.57,1810.69,1810.56,1810.66,15.6059,2025-04-06 06:21:59.999,28256.557082,117,7.321,13255.364379,0
13342,2025-04-06 06:22:00,1810.66,1810.66,1809.83,1810.52,80.5014,2025-04-06 06:22:59.999,145731.823429,389,18.6874,33824.404233,0
13343,2025-04-06 06:23:00,1810.52,1810.93,1810.2,1810.21,13.6377,2025-04-06 06:23:59.999,24693.319268,248,4.008,7256.821213,0
13344,2025-04-06 06:24:00,1810.22,1810.74,1810.22,1810.74,16.7634,2025-04-06 06:24:59.999,30350.439493,182,9.4945,17189.100466,0
13345,2025-04-06 06:25:00,1810.73,1810.74,1809.31,1809.57,64.6764,2025-04-06 06:25:59.999,117073.87616,426,2.9071,5260.63807,0
13346,2025-04-06 06:26:00,1809.57,1809.82,1809.21,1809.82,96.6915,2025-04-06 06:26:59.999,174961.708608,362,31.4284,56870.654508,0
13347,2025-04-06 06:27:00,1809.82,1810.44,1809.82,1810.39,184.7727,2025-04-06 06:27:59.999,334478.922363,693,103.766,187837.389681,0
13348,2025-04-06 06:28:00,1810.39,1810.55,1809.89,1809.9,332.1554,2025-04-06 06:28:59.999,601224.136588,502,115.743,209492.356365,0
13349,2025-04-06 06:29:00,1809.89,1809.9,1809.36,1809.36,165.6693,2025-04-06 06:29:59.999,299805.799748,320,55.1065,99726.654704,0
13350,2025-04-06 06:30:00,1809.36,1809.55,1809.25,1809.26,144.0199,2025-04-06 06:30:59.999,260587.140305,276,70.7399,127994.92632,0
13351,2025-04-06 06:31:00,1809.26,1809.67,1809.24,1809.25,115.1199,2025-04-06 06:31:59.999,208309.046975,316,64.9978,117611.415698,0
13352,2025-04-06 06:32:00,1809.24,1809.52,1809.24,1809.51,23.7068,2025-04-06 06:32:59.999,42895.70262,131,15.9723,28900.357377,0
13353,2025-04-06 06:33:00,1809.51,1809.77,1809.19,1809.2,224.8534,2025-04-06 06:33:59.999,406835.44893,591,117.5419,212672.10097,0
13354,2025-04-06 06:34:00,1809.19,1809.48,1808.0,1808.0,473.4668,2025-04-06 06:34:59.999,856373.800717,1001,255.1945,461594.508127,0
13355,2025-04-06 06:35:00,1808.01,1808.01,1806.18,1806.19,343.1233,2025-04-06 06:35:59.999,620199.327135,750,152.3538,275393.646005,0
13356,2025-04-06 06:36:00,1806.19,1806.81,1805.5,1805.59,439.6766,2025-04-06 06:36:59.999,794109.885139,1302,201.551,364041.975285,0
13357,2025-04-06 06:37:00,1805.59,1805.68,1804.2,1805.52,315.698,2025-04-06 06:37:59.999,569869.751142,1331,142.9467,258032.083544,0
13358,2025-04-06 06:38:00,1805.52,1805.74,1804.27,1804.27,83.7836,2025-04-06 06:38:59.999,151239.845736,635,13.7717,24862.959079,0
13359,2025-04-06 06:39:00,1804.28,1805.0,1803.86,1804.5,108.2209,2025-04-06 06:39:59.999,195276.670922,1012,60.9716,110020.041789,0
13360,2025-04-06 06:40:00,1804.5,1804.87,1803.26,1803.81,133.7465,2025-04-06 06:40:59.999,241263.788236,1243,61.6254,111157.05005,0
13361,2025-04-06 06:41:00,1803.81,1805.05,1803.53,1804.18,165.294,2025-04-06 06:41:59.999,298267.068029,1117,143.4403,258837.318501,0
13362,2025-04-06 06:42:00,1804.18,1805.97,1804.18,1805.6,139.9625,2025-04-06 06:42:59.999,252648.869234,804,113.262,204436.457967,0
13363,2025-04-06 06:43:00,1805.61,1805.61,1805.0,1805.0,106.0008,2025-04-06 06:43:59.999,191365.52811,552,22.8569,41262.882461,0
13364,2025-04-06 06:44:00,1805.01,1805.28,1805.0,1805.0,57.6919,2025-04-06 06:44:59.999,104146.134768,452,26.4525,47751.605923,0
13365,2025-04-06 06:45:00,1805.0,1805.57,1804.89,1805.57,38.7959,2025-04-06 06:45:59.999,70031.361149,393,30.0769,54291.829408,0
13366,2025-04-06 06:46:00,1805.56,1805.94,1804.94,1804.94,88.5731,2025-04-06 06:46:59.999,159914.601508,879,51.4782,92941.527184,0
13367,2025-04-06 06:47:00,1804.93,1804.93,1804.05,1804.48,94.7012,2025-04-06 06:47:59.999,170877.999067,813,48.4702,87456.764053,0
13368,2025-04-06 06:48:00,1804.47,1804.47,1801.75,1803.22,645.2046,2025-04-06 06:48:59.999,1163006.993548,1445,44.3574,79971.628876,0
13369,2025-04-06 06:49:00,1803.22,1804.57,1803.22,1804.27,90.4008,2025-04-06 06:49:59.999,163071.415402,873,73.7732,133067.277095,0
13370,2025-04-06 06:50:00,1804.27,1804.62,1803.98,1803.99,22.0612,2025-04-06 06:50:59.999,39808.499156,312,16.1567,29154.246752,0
13371,2025-04-06 06:51:00,1803.99,1804.18,1803.26,1803.27,70.3983,2025-04-06 06:51:59.999,126996.735157,539,21.5443,38866.360052,0
13372,2025-04-06 06:52:00,1803.27,1803.59,1802.66,1803.59,77.5972,2025-04-06 06:52:59.999,139904.523823,615,42.4676,76571.012442,0
13373,2025-04-06 06:53:00,1803.59,1803.73,1802.26,1802.27,82.5841,2025-04-06 06:53:59.999,148917.29427,613,23.6267,42604.514442,0
13374,2025-04-06 06:54:00,1802.27,1802.93,1802.27,1802.73,68.0554,2025-04-06 06:54:59.999,122675.340481,584,54.8487,98866.455411,0
13375,2025-04-06 06:55:00,1802.73,1803.97,1802.72,1803.38,148.726,2025-04-06 06:55:59.999,268225.127169,1288,78.2092,141044.177467,0
13376,2025-04-06 06:56:00,1803.38,1803.39,1801.25,1801.73,196.6787,2025-04-06 06:56:59.999,354479.031028,1679,50.1394,90354.206728,0
13377,2025-04-06 06:57:00,1801.73,1802.6,1801.73,1801.9,206.295,2025-04-06 06:57:59.999,371785.308012,1101,64.8505,116885.072717,0
13378,2025-04-06 06:58:00,1801.9,1801.95,1800.32,1801.04,377.6705,2025-04-06 06:58:59.999,680223.052542,1718,191.838,345477.014565,0
13379,2025-04-06 06:59:00,1801.04,1801.26,1798.54,1798.55,641.5985,2025-04-06 06:59:59.999,1154988.485026,2609,175.5697,316019.52871,0
13380,2025-04-06 07:00:00,1798.55,1800.16,1798.55,1798.82,227.9353,2025-04-06 07:00:59.999,410175.42895,1740,113.9602,205058.791061,0
13381,2025-04-06 07:01:00,1798.82,1800.92,1798.82,1800.47,225.9312,2025-04-06 07:01:59.999,406655.817262,1761,123.0529,221488.173415,0
13382,2025-04-06 07:02:00,1800.48,1800.48,1798.85,1800.0,165.6746,2025-04-06 07:02:59.999,298167.924518,1499,54.4058,97904.277051,0
13383,2025-04-06 07:03:00,1800.0,1800.0,1796.27,1796.5,417.7227,2025-04-06 07:03:59.999,750824.693023,2519,146.0339,262429.204671,0
13384,2025-04-06 07:04:00,1796.5,1797.64,1791.49,1797.34,1708.2813,2025-04-06 07:04:59.999,3065996.116395,7779,798.5468,1433242.038347,0
13385,2025-04-06 07:05:00,1797.33,1797.33,1795.9,1796.71,137.0908,2025-04-06 07:05:59.999,246279.831563,1292,66.3102,119120.028812,0
13386,2025-04-06 07:06:00,1796.71,1798.74,1796.71,1798.59,180.6816,2025-04-06 07:06:59.999,324913.432784,1283,108.3954,194911.800486,0
13387,2025-04-06 07:07:00,1798.6,1800.51,1798.59,1799.75,213.1734,2025-04-06 07:07:59.999,383690.360423,1560,111.5861,200833.239339,0
13388,2025-04-06 07:08:00,1799.74,1799.74,1796.46,1797.98,199.3586,2025-04-06 07:08:59.999,358375.397064,2476,117.0315,210355.725517,0
13389,2025-04-06 07:09:00,1797.99,1799.5,1797.98,1799.47,178.1867,2025-04-06 07:09:59.999,320558.178788,1484,122.9174,221126.138551,0
13390,2025-04-06 07:10:00,1799.47,1799.48,1798.04,1798.86,115.9742,2025-04-06 07:10:59.999,208632.525383,1269,34.0868,61319.217588,0
13391,2025-04-06 07:11:00,1798.85,1799.92,1798.29,1799.68,162.4437,2025-04-06 07:11:59.999,292283.391924,1894,90.0706,162070.522001,0
13392,2025-04-06 07:12:00,1799.68,1800.54,1799.34,1800.26,115.2421,2025-04-06 07:12:59.999,207444.375807,930,95.0132,171031.416406,0
13393,2025-04-06 07:13:00,1800.25,1801.49,1800.25,1801.49,91.9532,2025-04-06 07:13:59.999,165587.821481,958,70.8803,127644.803099,0
13394,2025-04-06 07:14:00,1801.48,1801.48,1801.0,1801.13,72.7564,2025-04-06 07:14:59.999,131047.982329,426,52.7633,95036.874938,0
13395,2025-04-06 07:15:00,1801.12,1801.12,1799.55,1800.25,233.878,2025-04-06 07:15:59.999,421147.883734,1092,50.6338,91154.631894,0
13396,2025-04-06 07:16:00,1800.26,1801.16,1800.18,1800.66,235.5033,2025-04-06 07:16:59.999,424107.331689,1162,89.3209,160844.242709,0
13397,2025-04-06 07:17:00,1800.67,1801.09,1800.24,1800.97,95.2744,2025-04-06 07:17:59.999,171567.107197,1167,24.7777,44617.562109,0
13398,2025-04-06 07:18:00,1800.97,1801.26,1800.25,1801.03,139.9936,2025-04-06 07:18:59.999,252104.036483,878,100.7053,181347.511575,0
13399,2025-04-06 07:19:00,1801.03,1801.26,1800.15,1800.39,30.1763,2025-04-06 07:19:59.999,54335.587456,678,10.7924,19434.07645,0
13400,2025-04-06 07:20:00,1800.39,1800.7,1798.69,1799.89,117.7306,2025-04-06 07:20:59.999,211871.215212,1568,57.714,103858.416855,0
13401,2025-04-06 07:21:00,1799.88,1799.88,1797.72,1798.26,68.5545,2025-04-06 07:21:59.999,123301.583072,1214,18.8246,33856.616225,0
13402,2025-04-06 07:22:00,1798.27,1798.41,1797.34,1798.41,58.7376,2025-04-06 07:22:59.999,105599.171334,966,28.1219,50555.966204,0
13403,2025-04-06 07:23:00,1798.41,1798.87,1798.24,1798.77,24.1746,2025-04-06 07:23:59.999,43477.031775,572,18.2773,32870.989876,0
13404,2025-04-06 07:24:00,1798.77,1799.85,1798.29,1799.53,111.8482,2025-04-06 07:24:59.999,201223.632297,826,60.5662,108955.695911,0
13405,2025-04-06 07:25:00,1799.52,1800.0,1798.78,1799.73,96.7895,2025-04-06 07:25:59.999,174151.082864,928,39.6764,71386.489253,0
13406,2025-04-06 07:26:00,1799.72,1799.72,1798.0,1798.12,54.0394,2025-04-06 07:26:59.999,97191.431416,563,15.4781,27832.902983,0
13407,2025-04-06 07:27:00,1798.13,1798.59,1798.12,1798.51,59.4648,2025-04-06 07:27:59.999,106942.957764,456,31.8402,57260.853989,0
13408,2025-04-06 07:28:00,1798.51,1798.52,1798.0,1798.01,31.2475,2025-04-06 07:28:59.999,56190.877173,338,3.094,5563.625386,0
13409,2025-04-06 07:29:00,1798.0,1798.14,1797.89,1798.02,37.3979,2025-04-06 07:29:59.999,67243.669748,364,7.0321,12644.314235,0
13410,2025-04-06 07:30:00,1798.02,1798.44,1797.01,1797.07,103.3889,2025-04-06 07:30:59.999,185878.249369,773,37.3872,67224.016642,0
13411,2025-04-06 07:31:00,1797.08,1798.49,1796.56,1797.98,151.9332,2025-04-06 07:31:59.999,273109.425474,1119,119.7253,215205.980952,0
13412,2025-04-06 07:32:00,1797.99,1797.99,1797.47,1797.47,43.5167,2025-04-06 07:32:59.999,78232.121873,605,16.2925,29289.7659,0
13413,2025-04-06 07:33:00,1797.48,1797.84,1797.47,1797.48,32.6036,2025-04-06 07:33:59.999,58610.012869,566,11.2411,20207.253296,0
13414,2025-04-06 07:34:00,1797.47,1797.78,1797.47,1797.53,52.4214,2025-04-06 07:34:59.999,94233.772289,355,25.83,46430.342812,0
13415,2025-04-06 07:35:00,1797.53,1798.2,1797.47,1798.15,143.5187,2025-04-06 07:35:59.999,258008.450459,956,112.5993,202416.489171,0
13416,2025-04-06 07:36:00,1798.15,1799.47,1797.23,1799.47,164.4027,2025-04-06 07:36:59.999,295674.292685,1058,106.4846,191529.631245,0
13417,2025-04-06 07:37:00,1799.47,1800.0,1798.98,1798.98,76.5666,2025-04-06 07:37:59.999,137780.837922,550,20.9456,37694.15267,0
13418,2025-04-06 07:38:00,1798.99,1800.76,1798.99,1800.25,125.1853,2025-04-06 07:38:59.999,225343.759954,788,84.5952,152278.8631,0
13419,2025-04-06 07:39:00,1800.26,1801.16,1800.25,1800.6,62.0734,2025-04-06 07:39:59.999,111770.694242,700,41.2561,74283.301116,0
13420,2025-04-06 07:40:00,1800.61,1801.4,1800.6,1800.91,66.071,2025-04-06 07:40:59.999,118994.735426,566,32.1185,57842.85634,0
13421,2025-04-06 07:41:00,1800.91,1800.91,1799.81,1799.81,42.8177,2025-04-06 07:41:59.999,77092.482284,583,12.5464,22590.636532,0
13422,2025-04-06 07:42:00,1799.8,1799.86,1799.14,1799.31,62.9769,2025-04-06 07:42:59.999,113326.145222,621,18.7856,33804.687108,0
13423,2025-04-06 07:43:00,1799.32,1800.22,1799.14,1799.58,674.2066,2025-04-06 07:43:59.999,1213501.548869,1289,230.3377,414549.689651,0
13424,2025-04-06 07:44:00,1799.59,1799.98,1798.8,1799.86,89.3574,2025-04-06 07:44:59.999,160796.494878,759,57.209,102944.307534,0
13425,2025-04-06 07:45:00,1799.87,1800.08,1799.61,1799.77,44.4819,2025-04-06 07:45:59.999,80059.134212,477,32.9575,59317.020709,0
13426,2025-04-06 07:46:00,1799.77,1800.37,1799.76,1800.16,46.4232,2025-04-06 07:46:59.999,83569.281484,488,30.3817,54691.310534,0
13427,2025-04-06 07:47:00,1800.16,1801.16,1799.9,1799.91,86.6135,2025-04-06 07:47:59.999,155934.927372,918,20.4737,36864.346228,0
13428,2025-04-06 07:48:00,1799.91,1800.99,1799.9,1799.96,119.3751,2025-04-06 07:48:59.999,214911.5752,648,82.8321,149115.06675,0
13429,2025-04-06 07:49:00,1799.97,1800.27,1799.72,1800.26,81.716,2025-04-06 07:49:59.999,147083.955953,328,34.6037,62280.891927,0
13430,2025-04-06 07:50:00,1800.27,1801.59,1800.25,1801.1,232.9736,2025-04-06 07:50:59.999,419560.298641,1081,140.5428,253092.140276,0
13431,2025-04-06 07:51:00,1801.1,1801.21,1800.33,1800.34,60.1611,2025-04-06 07:51:59.999,108327.258388,512,14.9068,26844.887507,0
13432,2025-04-06 07:52:00,1800.34,1800.83,1800.33,1800.82,65.9326,2025-04-06 07:52:59.999,118708.950516,297,47.5737,85655.91702,0
13433,2025-04-06 07:53:00,1800.83,1801.26,1800.46,1800.47,106.9998,2025-04-06 07:53:59.999,192691.803725,625,41.686,75068.484071,0
13434,2025-04-06 07:54:00,1800.46,1801.26,1800.42,1800.43,125.6786,2025-04-06 07:54:59.999,226311.288907,659,55.4403,99827.14382,0
13435,2025-04-06 07:55:00,1800.43,1801.1,1799.52,1799.53,276.1158,2025-04-06 07:55:59.999,497118.899177,849,150.4947,270951.350025,0
13436,2025-04-06 07:56:00,1799.52,1799.52,1798.55,1798.55,79.2723,2025-04-06 07:56:59.999,142605.433137,694,35.1691,63264.49631,0
13437,2025-04-06 07:57:00,1798.55,1798.74,1797.56,1798.25,99.7672,2025-04-06 07:57:59.999,179398.355604,703,44.2635,79591.819277,0
13438,2025-04-06 07:58:00,1798.26,1798.26,1797.73,1797.95,79.2766,2025-04-06 07:58:59.999,142535.576335,549,48.2799,86801.989997,0
13439,2025-04-06 07:59:00,1797.94,1798.02,1797.68,1797.69,54.9237,2025-04-06 07:59:59.999,98745.521501,341,31.6104,56831.906096,0
13440,2025-04-06 08:00:00,1797.7,1798.2,1796.75,1796.76,110.6421,2025-04-06 08:00:59.999,198891.867605,835,44.2328,79520.507012,0
13441,2025-04-06 08:01:00,1796.75,1797.01,1795.22,1796.17,218.0463,2025-04-06 08:01:59.999,391640.001852,1213,130.7313,234828.203503,0
13442,2025-04-06 08:02:00,1796.18,1796.96,1796.02,1796.7,60.263,2025-04-06 08:02:59.999,108264.492459,777,22.2451,39962.806957,0
13443,2025-04-06 08:03:00,1796.69,1797.14,1795.22,1795.22,83.646,2025-04-06 08:03:59.999,150277.778433,859,42.0027,75474.63757,0
13444,2025-04-06 08:04:00,1795.22,1796.05,1795.0,1796.04,151.1639,2025-04-06 08:04:59.999,271390.0685,603,40.1179,72031.390008,0
13445,2025-04-06 08:05:00,1796.05,1796.05,1794.71,1794.84,176.0516,2025-04-06 08:05:59.999,316089.978428,976,30.2173,54255.224034,0
13446,2025-04-06 08:06:00,1794.84,1795.86,1794.48,1795.56,125.861,2025-04-06 08:06:59.999,225963.04993,894,58.9925,105906.469537,0
13447,2025-04-06 08:07:00,1795.57,1795.83,1794.12,1795.22,151.1663,2025-04-06 08:07:59.999,271323.47742,1271,56.6294,101645.568109,0
13448,2025-04-06 08:08:00,1795.22,1795.39,1794.12,1794.12,158.5958,2025-04-06 08:08:59.999,284640.922506,1413,69.0836,123982.685669,0
13449,2025-04-06 08:09:00,1794.13,1795.01,1793.52,1794.26,673.4488,2025-04-06 08:09:59.999,1208577.393082,1121,548.9241,985106.610249,0
13450,2025-04-06 08:10:00,1794.25,1794.49,1793.83,1793.88,46.2476,2025-04-06 08:10:59.999,82973.637143,514,18.7436,33628.284437,0
13451,2025-04-06 08:11:00,1793.89,1794.11,1792.88,1793.35,132.7173,2025-04-06 08:11:59.999,238009.958029,1049,38.2689,68635.080198,0
13452,2025-04-06 08:12:00,1793.35,1794.33,1793.34,1793.89,83.2709,2025-04-06 08:12:59.999,149382.760991,873,52.4239,94045.290031,0
13453,2025-04-06 08:13:00,1793.89,1793.91,1792.58,1792.73,183.2051,2025-04-06 08:13:59.999,328551.665124,1080,103.3921,185433.504021,0
13454,2025-04-06 08:14:00,1792.73,1792.73,1792.05,1792.28,79.466,2025-04-06 08:14:59.999,142422.639856,523,23.7445,42556.950874,0
13455,2025-04-06 08:15:00,1792.28,1792.72,1791.26,1791.94,246.9881,2025-04-06 08:15:59.999,442651.968236,1509,116.9651,209616.738217,0
13456,2025-04-06 08:16:00,1791.94,1793.94,1791.8,1793.94,109.1305,2025-04-06 08:16:59.999,195651.84015,1076,92.9108,166582.967735,0
13457,2025-04-06 08:17:00,1793.94,1794.56,1793.76,1794.03,116.9001,2025-04-06 08:17:59.999,209740.559708,703,60.5711,108670.829465,0
13458,2025-04-06 08:18:00,1794.04,1794.04,1793.11,1793.56,96.7077,2025-04-06 08:18:59.999,173438.384954,703,56.2387,100850.924498,0
13459,2025-04-06 08:19:00,1793.56,1793.8,1792.78,1792.78,85.7753,2025-04-06 08:19:59.999,153815.390979,559,40.293,72261.173262,0
13460,2025-04-06 08:20:00,1792.78,1793.39,1792.44,1793.39,72.6401,2025-04-06 08:20:59.999,130232.508989,833,48.5098,86971.767592,0
13461,2025-04-06 08:21:00,1793.39,1793.39,1792.44,1792.52,57.253,2025-04-06 08:21:59.999,102650.308683,668,26.9697,48353.895272,0
13462,2025-04-06 08:22:00,1792.53,1792.9,1791.38,1791.39,119.3187,2025-04-06 08:22:59.999,213863.650412,1055,54.5952,97858.755912,0
13463,2025-04-06 08:23:00,1791.39,1791.95,1791.39,1791.95,30.0463,2025-04-06 08:23:59.999,53834.888356,363,22.9005,41032.825704,0
13464,2025-04-06 08:24:00,1791.95,1792.36,1791.95,1792.2,54.6514,2025-04-06 08:24:59.999,97948.85609,316,33.8172,60606.842223,0
13465,2025-04-06 08:25:00,1792.2,1792.52,1791.36,1791.62,139.0713,2025-04-06 08:25:59.999,249236.652289,783,24.1795,43329.757475,0
13466,2025-04-06 08:26:00,1791.63,1792.47,1788.88,1789.24,731.2105,2025-04-06 08:26:59.999,1308924.183332,2533,128.2402,229594.239281,0
13467,2025-04-06 08:27:00,1789.24,1790.01,1786.92,1786.93,1395.9513,2025-04-06 08:27:59.999,2497067.797138,3446,483.2427,864567.995769,0
13468,2025-04-06 08:28:00,1786.93,1786.97,1783.0,1784.35,1050.3626,2025-04-06 08:28:59.999,1874762.806448,3671,263.6091,470470.948425,0
13469,2025-04-06 08:29:00,1784.35,1786.66,1783.71,1786.31,395.5423,2025-04-06 08:29:59.999,706052.868158,2616,243.8244,435245.867936,0
13470,2025-04-06 08:30:00,1786.3,1787.94,1786.22,1787.59,104.862,2025-04-06 08:30:59.999,187398.053407,1438,83.4809,149187.642006,0
13471,2025-04-06 08:31:00,1787.59,1788.1,1787.14,1788.1,253.7171,2025-04-06 08:31:59.999,453558.446227,1163,176.7702,316009.681532,0
13472,2025-04-06 08:32:00,1788.1,1788.52,1787.21,1787.93,176.0004,2025-04-06 08:32:59.999,314682.394946,1293,76.2596,136331.837916,0
13473,2025-04-06 08:33:00,1787.93,1789.26,1787.92,1788.78,197.7328,2025-04-06 08:33:59.999,353713.829118,1271,151.6653,271296.092944,0
13474,2025-04-06 08:34:00,1788.78,1789.65,1788.73,1789.65,101.8404,2025-04-06 08:34:59.999,182225.489942,752,72.8057,130279.28712,0
13475,2025-04-06 08:35:00,1789.65,1789.65,1789.09,1789.59,95.9495,2025-04-06 08:35:59.999,171685.871752,591,50.9922,91235.968887,0
13476,2025-04-06 08:36:00,1789.58,1789.58,1788.36,1788.72,210.0591,2025-04-06 08:36:59.999,375773.985314,1624,147.5661,263967.734237,0
13477,2025-04-06 08:37:00,1788.73,1790.57,1788.51,1790.57,149.4945,2025-04-06 08:37:59.999,267497.265453,1268,135.3982,242273.083951,0
13478,2025-04-06 08:38:00,1790.56,1791.72,1790.31,1791.5,618.8978,2025-04-06 08:38:59.999,1108261.137108,1034,563.2993,1008687.382086,0
13479,2025-04-06 08:39:00,1791.5,1791.5,1790.6,1790.96,211.4962,2025-04-06 08:39:59.999,378818.175462,931,30.33,54318.844174,0
13480,2025-04-06 08:40:00,1790.97,1791.13,1790.0,1791.11,75.0451,2025-04-06 08:40:59.999,134365.563716,840,36.2085,64834.00551,0
13481,2025-04-06 08:41:00,1791.11,1791.13,1790.1,1790.11,33.1356,2025-04-06 08:41:59.999,59333.174103,437,10.8551,19433.155772,0
13482,2025-04-06 08:42:00,1790.11,1791.05,1790.1,1790.59,147.3784,2025-04-06 08:42:59.999,263911.258427,1111,101.9434,182543.770254,0
13483,2025-04-06 08:43:00,1790.58,1791.52,1790.58,1791.24,94.7087,2025-04-06 08:43:59.999,169651.664833,612,64.4843,115509.723658,0
13484,2025-04-06 08:44:00,1791.22,1791.44,1790.48,1790.48,138.8935,2025-04-06 08:44:59.999,248738.816542,468,11.2333,20121.093571,0
13485,2025-04-06 08:45:00,1790.48,1790.99,1790.1,1790.1,44.1504,2025-04-06 08:45:59.999,79055.785544,1035,14.2209,25465.619206,0
13486,2025-04-06 08:46:00,1790.1,1792.06,1790.1,1791.53,159.3685,2025-04-06 08:46:59.999,285525.614089,1196,112.505,201562.307123,0
13487,2025-04-06 08:47:00,1791.53,1791.68,1791.24,1791.58,90.6404,2025-04-06 08:47:59.999,162383.463812,670,61.7995,110715.487351,0
13488,2025-04-06 08:48:00,1791.57,1792.01,1790.26,1790.53,1104.9969,2025-04-06 08:48:59.999,1979593.144057,1591,341.6926,612096.371148,0
13489,2025-04-06 08:49:00,1790.54,1791.36,1790.54,1790.96,68.9068,2025-04-06 08:49:59.999,123413.690507,518,50.8348,91043.068473,0
13490,2025-04-06 08:50:00,1790.96,1791.13,1790.7,1791.13,84.1978,2025-04-06 08:50:59.999,150780.319009,460,73.7231,132022.281752,0
13491,2025-04-06 08:51:00,1791.12,1791.21,1790.79,1791.2,60.2401,2025-04-06 08:51:59.999,107892.556307,344,28.017,50179.7723,0
13492,2025-04-06 08:52:00,1791.21,1792.01,1791.21,1792.01,61.8646,2025-04-06 08:52:59.999,110828.5772,517,54.6663,97931.427179,0
13493,2025-04-06 08:53:00,1792.01,1793.9,1792.01,1793.9,177.5872,2025-04-06 08:53:59.999,318431.096392,926,157.763,282875.153884,0
13494,2025-04-06 08:54:00,1793.9,1795.6,1793.9,1795.59,379.2624,2025-04-06 08:54:59.999,680660.588308,1051,352.544,632708.293549,0
13495,2025-04-06 08:55:00,1795.6,1795.75,1794.33,1794.64,205.8918,2025-04-06 08:55:59.999,369592.368391,999,69.6732,125069.408298,0
13496,2025-04-06 08:56:00,1794.63,1794.79,1794.53,1794.54,15.9871,2025-04-06 08:56:59.999,28690.956584,211,11.5129,20661.574609,0
13497,2025-04-06 08:57:00,1794.55,1795.05,1794.0,1795.04,571.6725,2025-04-06 08:57:59.999,1025826.70285,834,59.4855,106759.097984,0
13498,2025-04-06 08:58:00,1795.04,1795.39,1795.04,1795.38,25.5038,2025-04-06 08:58:59.999,45784.207526,281,24.2314,43499.924348,0
13499,2025-04-06 08:59:00,1795.39,1795.44,1795.38,1795.39,85.5473,2025-04-06 08:59:59.999,153591.946868,187,69.306,124432.252674,0
13500,2025-04-06 09:00:00,1795.38,1795.38,1794.0,1794.35,79.7224,2025-04-06 09:00:59.999,143079.58263,633,37.1144,66600.090691,0
13501,2025-04-06 09:01:00,1794.35,1794.78,1794.12,1794.12,51.4502,2025-04-06 09:01:59.999,92327.002137,624,32.5552,58421.103938,0
13502,2025-04-06 09:02:00,1794.13,1794.31,1793.57,1793.74,379.6752,2025-04-06 09:02:59.999,681128.177453,824,41.4451,74348.638407,0
13503,2025-04-06 09:03:00,1793.75,1794.11,1792.99,1793.35,898.0195,2025-04-06 09:03:59.999,1610413.840776,1117,382.6481,686132.112302,0
13504,2025-04-06 09:04:00,1793.35,1793.35,1792.7,1793.29,64.5323,2025-04-06 09:04:59.999,115711.110298,542,21.7257,38957.441714,0
13505,2025-04-06 09:05:00,1793.28,1793.28,1791.87,1792.32,78.8767,2025-04-06 09:05:59.999,141386.314501,564,25.9635,46528.987731,0
13506,2025-04-06 09:06:00,1792.31,1792.6,1792.16,1792.6,35.6957,2025-04-06 09:06:59.999,63980.515516,373,28.218,50576.875,0
13507,2025-04-06 09:07:00,1792.6,1793.17,1792.49,1792.49,68.9292,2025-04-06 09:07:59.999,123577.987244,584,33.0832,59312.890055,0
13508,2025-04-06 09:08:00,1792.48,1792.89,1792.23,1792.89,50.0434,2025-04-06 09:08:59.999,89704.304977,386,41.9055,75117.500669,0
13509,2025-04-06 09:09:00,1792.88,1793.79,1792.74,1793.51,157.0217,2025-04-06 09:09:59.999,281548.387762,859,35.4485,63574.731751,0
13510,2025-04-06 09:10:00,1793.51,1793.77,1793.35,1793.35,32.4875,2025-04-06 09:10:59.999,58271.769931,313,19.0268,34128.22204,0
13511,2025-04-06 09:11:00,1793.34,1794.09,1793.34,1793.78,59.1985,2025-04-06 09:11:59.999,106189.563741,532,40.5302,72703.058732,0
13512,2025-04-06 09:12:00,1793.78,1793.79,1793.51,1793.51,9.6867,2025-04-06 09:12:59.999,17373.747991,148,3.0893,5540.737164,0
13513,2025-04-06 09:13:00,1793.51,1793.51,1792.52,1792.52,90.7492,2025-04-06 09:13:59.999,162698.827855,938,19.3882,34755.312027,0
13514,2025-04-06 09:14:00,1792.52,1793.22,1792.52,1793.22,64.1123,2025-04-06 09:14:59.999,114946.649377,396,55.8054,100053.979273,0
13515,2025-04-06 09:15:00,1793.21,1794.36,1793.21,1794.35,36.2122,2025-04-06 09:15:59.999,64966.375369,577,30.3895,54518.561838,0
13516,2025-04-06 09:16:00,1794.35,1794.35,1793.37,1793.92,67.3032,2025-04-06 09:16:59.999,120738.454245,786,22.7629,40831.992506,0
13517,2025-04-06 09:17:00,1793.91,1794.78,1793.91,1794.15,61.9023,2025-04-06 09:17:59.999,111083.135081,740,31.1713,55934.299656,0
13518,2025-04-06 09:18:00,1794.15,1794.92,1794.15,1794.91,38.3189,2025-04-06 09:18:59.999,68768.174508,434,33.9719,60965.829696,0
13519,2025-04-06 09:19:00,1794.91,1795.57,1794.91,1795.56,54.9543,2025-04-06 09:19:59.999,98651.608393,372,50.2289,90166.917643,0
13520,2025-04-06 09:20:00,1795.57,1797.01,1795.56,1796.65,708.3576,2025-04-06 09:20:59.999,1272662.042833,866,467.1873,839287.544763,0
13521,2025-04-06 09:21:00,1796.64,1796.64,1795.48,1795.48,111.1779,2025-04-06 09:21:59.999,199687.511513,738,65.347,117375.098109,0
13522,2025-04-06 09:22:00,1795.48,1795.48,1794.94,1795.12,88.5979,2025-04-06 09:22:59.999,159052.623153,489,34.6385,62183.331014,0
13523,2025-04-06 09:23:00,1795.12,1795.12,1794.49,1794.86,39.2685,2025-04-06 09:23:59.999,70473.221096,459,22.5258,40424.961704,0
13524,2025-04-06 09:24:00,1794.87,1795.12,1794.55,1795.04,84.1094,2025-04-06 09:24:59.999,150965.343699,723,53.4112,95863.041786,0
13525,2025-04-06 09:25:00,1795.05,1795.05,1794.62,1794.62,41.0355,2025-04-06 09:25:59.999,73654.090768,244,4.2893,7699.176216,0
13526,2025-04-06 09:26:00,1794.62,1794.62,1793.43,1794.48,46.5341,2025-04-06 09:26:59.999,83473.033026,811,26.9213,48291.315496,0
13527,2025-04-06 09:27:00,1794.47,1795.31,1794.12,1794.12,52.6169,2025-04-06 09:27:59.999,94431.400529,879,32.2837,57943.012777,0
13528,2025-04-06 09:28:00,1794.13,1794.43,1794.12,1794.43,85.181,2025-04-06 09:28:59.999,152844.941121,229,20.93,37552.389131,0
13529,2025-04-06 09:29:00,1794.43,1795.12,1794.28,1794.8,86.5914,2025-04-06 09:29:59.999,155407.406201,792,55.1503,98980.52945,0
13530,2025-04-06 09:30:00,1794.78,1794.94,1793.76,1793.76,34.5357,2025-04-06 09:30:59.999,61972.685457,505,16.3813,29397.080853,0
13531,2025-04-06 09:31:00,1793.77,1793.77,1792.71,1792.78,170.0541,2025-04-06 09:31:59.999,304915.811674,677,96.2753,172630.188409,0
13532,2025-04-06 09:32:00,1792.79,1792.79,1791.42,1792.08,85.7845,2025-04-06 09:32:59.999,153732.33802,881,43.9268,78714.193184,0
13533,2025-04-06 09:33:00,1792.08,1792.19,1791.2,1791.2,49.991,2025-04-06 09:33:59.999,89572.969345,699,25.6736,46002.967193,0
13534,2025-04-06 09:34:00,1791.2,1793.07,1791.2,1792.83,226.8005,2025-04-06 09:34:59.999,406467.386651,969,195.5847,350512.568587,0
13535,2025-04-06 09:35:00,1792.83,1793.0,1792.4,1792.54,30.0827,2025-04-06 09:35:59.999,53927.261347,286,12.1157,21716.95974,0
13536,2025-04-06 09:36:00,1792.55,1793.83,1792.55,1793.68,56.2007,2025-04-06 09:36:59.999,100784.253283,711,44.3481,79526.597629,0
13537,2025-04-06 09:37:00,1793.68,1795.92,1793.67,1795.46,156.2429,2025-04-06 09:37:59.999,280453.723664,1200,125.4472,225182.462697,0
13538,2025-04-06 09:38:00,1795.45,1795.45,1794.62,1794.63,66.1163,2025-04-06 09:38:59.999,118687.794576,758,23.3678,41950.259657,0
13539,2025-04-06 09:39:00,1794.63,1794.96,1794.48,1794.51,31.2019,2025-04-06 09:39:59.999,55997.946072,299,19.2706,34586.169652,0
13540,2025-04-06 09:40:00,1794.5,1794.5,1793.11,1793.12,81.359,2025-04-06 09:40:59.999,145942.18267,610,11.3823,20414.408958,0
13541,2025-04-06 09:41:00,1793.12,1793.22,1792.6,1792.74,39.0599,2025-04-06 09:41:59.999,70031.158008,308,14.9757,26851.190413,0
13542,2025-04-06 09:42:00,1792.74,1793.62,1792.73,1793.5,564.1889,2025-04-06 09:42:59.999,1011602.742523,477,550.8491,987679.099646,0
13543,2025-04-06 09:43:00,1793.49,1793.55,1793.17,1793.38,54.8494,2025-04-06 09:43:59.999,98366.1711,396,29.0394,52076.412953,0
13544,2025-04-06 09:44:00,1793.38,1793.38,1793.1,1793.1,41.2418,2025-04-06 09:44:59.999,73956.665272,409,14.1212,25321.979303,0
13545,2025-04-06 09:45:00,1793.1,1793.11,1792.45,1793.09,99.1223,2025-04-06 09:45:59.999,177716.566931,633,22.3457,40060.170463,0
13546,2025-04-06 09:46:00,1793.08,1793.09,1792.81,1793.09,92.5427,2025-04-06 09:46:59.999,165921.512955,349,45.7867,82088.793801,0
13547,2025-04-06 09:47:00,1793.09,1793.22,1792.25,1792.25,79.5457,2025-04-06 09:47:59.999,142619.113051,560,20.5417,36831.383309,0
13548,2025-04-06 09:48:00,1792.25,1792.57,1792.0,1792.57,59.1583,2025-04-06 09:48:59.999,106020.009572,397,36.9858,66283.330271,0
13549,2025-04-06 09:49:00,1792.56,1792.94,1792.54,1792.71,82.0932,2025-04-06 09:49:59.999,147168.326627,401,21.9005,39260.889578,0
13550,2025-04-06 09:50:00,1792.71,1793.04,1792.0,1792.0,82.477,2025-04-06 09:50:59.999,147831.956523,611,60.9208,109192.167422,0
13551,2025-04-06 09:51:00,1792.0,1792.01,1791.1,1791.11,35.5707,2025-04-06 09:51:59.999,63728.362651,326,8.3674,14990.050409,0
13552,2025-04-06 09:52:00,1791.1,1791.1,1790.15,1790.74,119.8718,2025-04-06 09:52:59.999,214620.827521,709,61.5267,110154.395907,0
13553,2025-04-06 09:53:00,1790.74,1790.75,1790.74,1790.74,45.518,2025-04-06 09:53:59.999,81511.025823,92,12.2503,21937.224725,0
13554,2025-04-06 09:54:00,1790.75,1791.21,1790.52,1790.52,59.4596,2025-04-06 09:54:59.999,106495.417856,530,23.6493,42356.392651,0
13555,2025-04-06 09:55:00,1790.51,1790.51,1789.49,1789.55,1263.775,2025-04-06 09:55:59.999,2261808.328226,873,742.5043,1328724.1171,0
13556,2025-04-06 09:56:00,1789.55,1790.41,1789.55,1790.41,71.0367,2025-04-06 09:56:59.999,127156.211657,594,55.1984,98806.291854,0
13557,2025-04-06 09:57:00,1790.4,1790.41,1790.4,1790.41,12.2645,2025-04-06 09:57:59.999,21958.405034,88,4.4234,7919.699594,0
13558,2025-04-06 09:58:00,1790.41,1791.11,1790.41,1791.11,36.7407,2025-04-06 09:58:59.999,65796.720195,304,32.8215,58777.282989,0
13559,2025-04-06 09:59:00,1791.1,1791.1,1790.89,1791.08,104.1332,2025-04-06 09:59:59.999,186497.66485,193,16.8039,30094.261681,0
13560,2025-04-06 10:00:00,1791.08,1791.09,1790.15,1791.0,410.9306,2025-04-06 10:00:59.999,735757.158311,844,103.129,184647.50211,0
13561,2025-04-06 10:01:00,1790.99,1791.21,1790.01,1790.01,66.4033,2025-04-06 10:01:59.999,118914.378268,474,25.4592,45592.039846,0
13562,2025-04-06 10:02:00,1790.0,1790.0,1789.11,1789.12,108.6702,2025-04-06 10:02:59.999,194460.525892,394,18.0884,32365.522351,0
13563,2025-04-06 10:03:00,1789.12,1789.2,1788.69,1788.76,147.4129,2025-04-06 10:03:59.999,263727.407538,822,27.6204,49411.08741,0
13564,2025-04-06 10:04:00,1788.77,1788.95,1788.47,1788.94,71.7869,2025-04-06 10:04:59.999,128401.842441,534,59.6903,106763.064523,0
13565,2025-04-06 10:05:00,1788.95,1789.3,1786.52,1787.57,299.9293,2025-04-06 10:05:59.999,536190.814685,2081,124.9758,223415.519946,0
13566,2025-04-06 10:06:00,1787.58,1789.2,1787.57,1788.53,134.5856,2025-04-06 10:06:59.999,240682.409785,1045,108.4327,193908.464534,0
13567,2025-04-06 10:07:00,1788.52,1789.39,1788.09,1788.96,120.9903,2025-04-06 10:07:59.999,216408.861144,871,45.4037,81213.561396,0
13568,2025-04-06 10:08:00,1788.95,1789.37,1788.95,1789.2,44.7383,2025-04-06 10:08:59.999,80046.786124,496,37.8327,67691.214293,0
13569,2025-04-06 10:09:00,1789.19,1789.2,1787.3,1787.57,107.3025,2025-04-06 10:09:59.999,191871.969318,898,50.2516,89842.735057,0
13570,2025-04-06 10:10:00,1787.56,1789.2,1787.32,1789.2,98.4174,2025-04-06 10:10:59.999,175985.202389,1651,83.7644,149786.219557,0
13571,2025-04-06 10:11:00,1789.2,1789.2,1788.24,1788.58,73.4289,2025-04-06 10:11:59.999,131350.327378,567,25.0765,44858.749793,0
13572,2025-04-06 10:12:00,1788.58,1789.61,1788.58,1789.6,72.8428,2025-04-06 10:12:59.999,130313.83881,529,61.1865,109458.524403,0
13573,2025-04-06 10:13:00,1789.61,1790.5,1789.61,1789.76,109.8092,2025-04-06 10:13:59.999,196560.277988,859,66.0853,118288.470935,0
13574,2025-04-06 10:14:00,1789.76,1790.39,1789.76,1789.78,84.669,2025-04-06 10:14:59.999,151564.516118,663,58.4554,104635.137821,0
13575,2025-04-06 10:15:00,1789.78,1790.39,1789.52,1789.89,149.8245,2025-04-06 10:15:59.999,268165.498759,678,49.249,88153.203857,0
13576,2025-04-06 10:16:00,1789.88,1790.04,1789.19,1789.89,70.7217,2025-04-06 10:16:59.999,126554.686044,707,60.101,107546.255557,0
13577,2025-04-06 10:17:00,1789.88,1790.04,1787.86,1788.07,113.8041,2025-04-06 10:17:59.999,203588.900406,939,46.9395,83960.280102,0
13578,2025-04-06 10:18:00,1788.06,1788.2,1785.4,1786.65,597.681,2025-04-06 10:18:59.999,1068054.385043,3012,164.7306,294295.540282,0
13579,2025-04-06 10:19:00,1786.64,1786.72,1786.53,1786.68,122.0177,2025-04-06 10:19:59.999,217995.583288,356,83.0234,148326.551866,0
13580,2025-04-06 10:20:00,1786.68,1787.01,1785.38,1785.84,142.4011,2025-04-06 10:20:59.999,254344.45828,1203,30.4343,54351.552535,0
13581,2025-04-06 10:21:00,1785.84,1787.94,1785.59,1787.94,167.4804,2025-04-06 10:21:59.999,299132.624192,1002,54.8517,97988.735433,0
13582,2025-04-06 10:22:00,1787.95,1788.36,1787.94,1788.19,58.9183,2025-04-06 10:22:59.999,105358.89581,373,36.2661,64849.664813,0
13583,2025-04-06 10:23:00,1788.19,1788.34,1786.08,1786.09,113.3671,2025-04-06 10:23:59.999,202626.33479,872,54.8899,98110.5032,0
13584,2025-04-06 10:24:00,1786.08,1786.19,1785.1,1785.91,91.6331,2025-04-06 10:24:59.999,163631.246561,991,47.4949,84809.669075,0
13585,2025-04-06 10:25:00,1785.91,1786.58,1785.91,1786.09,94.2577,2025-04-06 10:25:59.999,168365.841839,585,63.9158,114162.22295,0
13586,2025-04-06 10:26:00,1786.09,1787.19,1786.08,1786.08,84.1862,2025-04-06 10:26:59.999,150409.337067,906,54.8015,97911.956032,0
13587,2025-04-06 10:27:00,1786.09,1786.62,1785.57,1786.62,563.3038,2025-04-06 10:27:59.999,1006065.280852,903,497.5166,888567.215689,0
13588,2025-04-06 10:28:00,1786.62,1787.05,1785.34,1785.34,76.3192,2025-04-06 10:28:59.999,136320.806828,754,26.053,46538.293974,0
13589,2025-04-06 10:29:00,1785.34,1786.19,1785.34,1786.09,66.4325,2025-04-06 10:29:59.999,118637.341917,496,58.5198,104505.626539,0
13590,2025-04-06 10:30:00,1786.08,1787.53,1785.17,1787.53,218.9367,2025-04-06 10:30:59.999,391103.601699,1396,157.981,282222.167242,0
13591,2025-04-06 10:31:00,1787.53,1787.65,1786.92,1786.92,93.4182,2025-04-06 10:31:59.999,166975.11375,751,58.8769,105241.025826,0
13592,2025-04-06 10:32:00,1786.9,1787.85,1786.9,1787.73,69.2678,2025-04-06 10:32:59.999,123811.608791,803,63.7506,113949.092071,0
13593,2025-04-06 10:33:00,1787.73,1787.78,1787.54,1787.77,20.3697,2025-04-06 10:33:59.999,36412.916808,285,17.3392,30995.447924,0
13594,2025-04-06 10:34:00,1787.77,1787.77,1786.67,1787.6,123.0412,2025-04-06 10:34:59.999,219883.330562,770,77.1168,137808.223379,0
13595,2025-04-06 10:35:00,1787.59,1787.97,1786.7,1786.71,97.1921,2025-04-06 10:35:59.999,173718.740652,661,32.7385,58515.623905,0
13596,2025-04-06 10:36:00,1786.71,1786.83,1786.61,1786.79,26.4626,2025-04-06 10:36:59.999,47280.929464,333,23.0942,41262.493715,0
13597,2025-04-06 10:37:00,1786.8,1786.8,1785.76,1785.77,52.9111,2025-04-06 10:37:59.999,94506.829467,313,20.1218,35938.415518,0
13598,2025-04-06 10:38:00,1785.77,1788.52,1785.57,1788.26,597.2027,2025-04-06 10:38:59.999,1067565.197077,1298,580.7921,1038248.472093,0
13599,2025-04-06 10:39:00,1788.26,1789.1,1788.1,1788.59,148.9799,2025-04-06 10:39:59.999,266478.102052,692,113.7608,203481.395591,0
13600,2025-04-06 10:40:00,1788.59,1788.91,1788.58,1788.91,33.8124,2025-04-06 10:40:59.999,60479.655736,235,32.7433,58567.203674,0
13601,2025-04-06 10:41:00,1788.91,1789.83,1788.65,1788.88,58.448,2025-04-06 10:41:59.999,104579.979651,709,28.9869,51861.709495,0
13602,2025-04-06 10:42:00,1788.88,1788.88,1788.42,1788.46,25.835,2025-04-06 10:42:59.999,46207.286219,492,18.7764,33581.574696,0
13603,2025-04-06 10:43:00,1788.45,1788.58,1788.0,1788.0,125.2107,2025-04-06 10:43:59.999,223921.92798,535,61.8042,110532.158863,0
13604,2025-04-06 10:44:00,1788.0,1788.39,1787.28,1788.03,577.8228,2025-04-06 10:44:59.999,1033121.599542,761,547.8615,979563.122555,0
13605,2025-04-06 10:45:00,1788.04,1788.68,1787.52,1788.1,844.1351,2025-04-06 10:45:59.999,1509406.843423,1208,776.8371,1389075.592081,0
13606,2025-04-06 10:46:00,1788.09,1788.85,1787.19,1788.85,261.9791,2025-04-06 10:46:59.999,468410.618548,978,148.5469,265597.48893,0
13607,2025-04-06 10:47:00,1788.85,1790.28,1788.85,1790.28,172.296,2025-04-06 10:47:59.999,308359.147486,1169,81.749,146298.800321,0
13608,2025-04-06 10:48:00,1790.27,1790.75,1790.2,1790.2,88.1102,2025-04-06 10:48:59.999,157756.316813,562,66.2584,118631.826388,0
13609,2025-04-06 10:49:00,1790.2,1790.81,1789.95,1790.67,81.276,2025-04-06 10:49:59.999,145508.484366,551,66.626,119277.31564,0
13610,2025-04-06 10:50:00,1790.66,1790.82,1789.91,1790.21,354.3452,2025-04-06 10:50:59.999,634325.047529,519,47.9136,85779.355832,0
13611,2025-04-06 10:51:00,1790.2,1791.35,1790.2,1791.35,92.1923,2025-04-06 10:51:59.999,165119.833516,816,84.582,151489.480527,0
13612,2025-04-06 10:52:00,1791.36,1792.28,1791.36,1791.71,208.1157,2025-04-06 10:52:59.999,372948.640023,737,130.2487,233402.88011,0
13613,2025-04-06 10:53:00,1791.67,1791.67,1788.92,1789.66,162.9359,2025-04-06 10:53:59.999,291668.789377,950,38.7127,69275.810792,0
13614,2025-04-06 10:54:00,1789.66,1790.21,1789.51,1790.21,41.7706,2025-04-06 10:54:59.999,74765.881711,517,24.6118,44050.824637,0
13615,2025-04-06 10:55:00,1790.21,1790.58,1790.1,1790.36,104.6373,2025-04-06 10:55:59.999,187330.249255,378,84.1319,150614.401738,0
13616,2025-04-06 10:56:00,1790.35,1790.35,1789.5,1789.73,29.0984,2025-04-06 10:56:59.999,52082.25592,341,7.298,13060.451591,0
13617,2025-04-06 10:57:00,1789.73,1789.73,1789.37,1789.38,23.1026,2025-04-06 10:57:59.999,41343.817155,340,14.3557,25690.114162,0
13618,2025-04-06 10:58:00,1789.38,1789.93,1789.19,1789.82,73.2934,2025-04-06 10:58:59.999,131159.407634,545,57.2265,102409.953181,0
13619,2025-04-06 10:59:00,1789.81,1790.18,1789.81,1790.1,30.7351,2025-04-06 10:59:59.999,55013.640526,212,16.8598,30179.027497,0
13620,2025-04-06 11:00:00,1790.1,1790.1,1789.39,1789.4,70.3721,2025-04-06 11:00:59.999,125949.391901,571,20.7545,37143.970287,0
13621,2025-04-06 11:01:00,1789.4,1789.82,1788.87,1788.88,62.0957,2025-04-06 11:01:59.999,111115.271359,517,32.6856,58489.269301,0
13622,2025-04-06 11:02:00,1788.88,1788.89,1788.09,1788.89,79.4147,2025-04-06 11:02:59.999,142016.95621,497,40.2988,72062.787327,0
13623,2025-04-06 11:03:00,1788.89,1790.78,1788.89,1790.67,150.612,2025-04-06 11:03:59.999,269567.633749,823,132.1041,236429.615654,0
13624,2025-04-06 11:04:00,1790.67,1791.11,1790.3,1791.11,49.5955,2025-04-06 11:04:59.999,88811.89702,484,35.7,63929.264184,0
13625,2025-04-06 11:05:00,1791.11,1791.11,1790.66,1790.67,32.8116,2025-04-06 11:05:59.999,58762.41616,228,12.5661,22504.263505,0
13626,2025-04-06 11:06:00,1790.67,1791.38,1790.32,1790.61,126.2729,2025-04-06 11:06:59.999,226119.430119,786,74.9317,134184.668205,0
13627,2025-04-06 11:07:00,1790.6,1790.61,1790.24,1790.39,94.0721,2025-04-06 11:07:59.999,168432.418478,331,14.797,26492.977474,0
13628,2025-04-06 11:08:00,1790.38,1790.73,1790.2,1790.51,41.6305,2025-04-06 11:08:59.999,74533.052399,439,30.656,54884.973053,0
13629,2025-04-06 11:09:00,1790.51,1790.81,1788.5,1788.76,88.6569,2025-04-06 11:09:59.999,158663.209908,802,39.5464,70775.573599,0
13630,2025-04-06 11:10:00,1788.76,1788.77,1787.59,1787.6,60.0121,2025-04-06 11:10:59.999,107313.792415,577,11.1611,19961.448905,0
13631,2025-04-06 11:11:00,1787.6,1787.93,1786.91,1787.18,104.3414,2025-04-06 11:11:59.999,186506.255142,543,27.0363,48327.908933,0
13632,2025-04-06 11:12:00,1787.19,1787.87,1787.18,1787.87,67.1876,2025-04-06 11:12:59.999,120096.545486,516,55.0103,98329.711438,0
13633,2025-04-06 11:13:00,1787.86,1787.87,1787.08,1787.08,45.4032,2025-04-06 11:13:59.999,81158.470664,835,20.031,35805.985937,0
13634,2025-04-06 11:14:00,1787.09,1787.09,1785.91,1785.91,145.4886,2025-04-06 11:14:59.999,259904.947424,537,22.1136,39499.170449,0
13635,2025-04-06 11:15:00,1785.92,1786.79,1785.34,1786.46,313.2196,2025-04-06 11:15:59.999,559345.258439,1131,128.8362,230101.191969,0
13636,2025-04-06 11:16:00,1786.44,1787.57,1786.44,1786.74,74.0195,2025-04-06 11:16:59.999,132266.567097,715,54.3024,97030.314738,0
13637,2025-04-06 11:17:00,1786.73,1787.58,1786.53,1786.53,191.0735,2025-04-06 11:17:59.999,341490.365919,1103,134.1703,239799.489348,0
13638,2025-04-06 11:18:00,1786.52,1786.52,1783.75,1784.22,1526.0221,2025-04-06 11:18:59.999,2723923.632016,2014,73.3837,130982.550632,0
13639,2025-04-06 11:19:00,1784.22,1784.91,1784.03,1784.9,134.9804,2025-04-06 11:19:59.999,240862.03819,1053,76.4288,136377.018246,0
13640,2025-04-06 11:20:00,1784.9,1785.18,1784.27,1784.9,239.8771,2025-04-06 11:20:59.999,428103.961819,880,64.5402,115187.637128,0
13641,2025-04-06 11:21:00,1784.91,1785.49,1784.91,1785.32,88.3431,2025-04-06 11:21:59.999,157723.135164,504,41.2644,73668.197423,0
13642,2025-04-06 11:22:00,1785.32,1786.42,1785.12,1786.42,168.6755,2025-04-06 11:22:59.999,301199.643584,1218,117.0528,209018.126562,0
13643,2025-04-06 11:23:00,1786.42,1786.85,1786.41,1786.84,68.9467,2025-04-06 11:23:59.999,123190.920851,402,29.7238,53106.243703,0
13644,2025-04-06 11:24:00,1786.84,1786.84,1786.01,1786.44,92.0046,2025-04-06 11:24:59.999,164344.523256,569,55.5724,99265.47759,0
13645,2025-04-06 11:25:00,1786.45,1787.18,1786.44,1786.49,49.705,2025-04-06 11:25:59.999,88807.949502,671,23.7263,42391.617635,0
13646,2025-04-06 11:26:00,1786.48,1787.53,1786.48,1787.28,56.2829,2025-04-06 11:26:59.999,100576.740149,571,46.1059,82386.492095,0
13647,2025-04-06 11:27:00,1787.28,1787.75,1787.25,1787.75,54.6665,2025-04-06 11:27:59.999,97712.908853,545,49.2174,87972.737057,0
13648,2025-04-06 11:28:00,1787.75,1788.51,1787.74,1788.35,35.8239,2025-04-06 11:28:59.999,64059.074688,432,28.0613,50176.962946,0
13649,2025-04-06 11:29:00,1788.26,1788.27,1787.75,1787.76,33.0986,2025-04-06 11:29:59.999,59180.997532,205,4.2184,7542.329885,0
13650,2025-04-06 11:30:00,1787.75,1787.92,1787.32,1787.92,68.5077,2025-04-06 11:30:59.999,122468.886106,556,55.8665,99869.270436,0
13651,2025-04-06 11:31:00,1787.91,1788.57,1787.77,1788.46,72.503,2025-04-06 11:31:59.999,129632.233639,576,55.2505,98786.466848,0
13652,2025-04-06 11:32:00,1788.46,1788.46,1788.09,1788.1,30.9824,2025-04-06 11:32:59.999,55404.796429,448,17.2513,30850.688626,0
13653,2025-04-06 11:33:00,1788.1,1788.1,1785.71,1786.47,134.1909,2025-04-06 11:33:59.999,239772.325825,1416,44.3201,79164.992523,0
13654,2025-04-06 11:34:00,1786.47,1787.34,1786.08,1787.32,402.6689,2025-04-06 11:34:59.999,719424.897977,987,58.3937,104338.910356,0
13655,2025-04-06 11:35:00,1787.32,1787.32,1786.43,1786.78,101.2799,2025-04-06 11:35:59.999,180966.973228,593,42.9457,76732.341274,0
13656,2025-04-06 11:36:00,1786.79,1786.79,1785.33,1785.91,61.2671,2025-04-06 11:36:59.999,109409.791067,754,32.1579,57423.193624,0
13657,2025-04-06 11:37:00,1785.9,1787.09,1785.77,1786.4,268.7329,2025-04-06 11:37:59.999,480104.189394,994,112.1397,200346.357892,0
13658,2025-04-06 11:38:00,1786.41,1786.72,1786.08,1786.66,55.128,2025-04-06 11:38:59.999,98483.025359,713,37.0428,66174.387928,0
13659,2025-04-06 11:39:00,1786.65,1786.65,1785.89,1785.94,18.2724,2025-04-06 11:39:59.999,32635.298619,237,11.165,19940.312465,0
13660,2025-04-06 11:40:00,1785.95,1787.19,1785.64,1787.18,91.6451,2025-04-06 11:40:59.999,163722.229508,1012,64.3916,115037.391798,0
13661,2025-04-06 11:41:00,1787.19,1787.19,1786.76,1786.76,10.5148,2025-04-06 11:41:59.999,18789.456996,261,2.7854,4977.284326,0
13662,2025-04-06 11:42:00,1786.77,1789.01,1786.76,1788.22,127.9656,2025-04-06 11:42:59.999,228801.327196,1332,107.774,192686.848684,0
13663,2025-04-06 11:43:00,1788.23,1788.27,1788.09,1788.1,73.9784,2025-04-06 11:43:59.999,132290.307861,244,30.9683,55378.109762,0
13664,2025-04-06 11:44:00,1788.1,1788.34,1788.09,1788.34,29.2046,2025-04-06 11:44:59.999,52224.55883,202,28.7017,51325.253009,0
13665,2025-04-06 11:45:00,1788.34,1788.34,1787.87,1787.96,44.8545,2025-04-06 11:45:59.999,80198.056616,260,34.018,60821.220512,0
13666,2025-04-06 11:46:00,1787.97,1788.53,1787.37,1788.4,115.2587,2025-04-06 11:46:59.999,206100.742559,832,108.2281,193529.358582,0
13667,2025-04-06 11:47:00,1788.41,1788.59,1788.3,1788.59,62.993,2025-04-06 11:47:59.999,112657.155211,333,47.0794,84196.997755,0
13668,2025-04-06 11:48:00,1788.59,1788.59,1787.85,1787.86,45.1173,2025-04-06 11:48:59.999,80685.609442,316,7.1177,12726.59574,0
13669,2025-04-06 11:49:00,1787.86,1788.71,1787.86,1788.61,60.797,2025-04-06 11:49:59.999,108728.667517,524,50.7139,90693.913431,0
13670,2025-04-06 11:50:00,1788.61,1789.49,1787.87,1789.48,186.8492,2025-04-06 11:50:59.999,334197.564738,819,118.0576,211187.177002,0
13671,2025-04-06 11:51:00,1789.49,1789.56,1789.12,1789.56,31.5947,2025-04-06 11:51:59.999,56533.075876,431,18.1135,32410.244381,0
13672,2025-04-06 11:52:00,1789.56,1789.9,1788.81,1789.17,81.5637,2025-04-06 11:52:59.999,145947.308388,841,49.8508,89201.103815,0
13673,2025-04-06 11:53:00,1789.17,1789.68,1788.85,1789.67,44.8949,2025-04-06 11:53:59.999,80320.759374,476,35.5666,63631.502256,0
13674,2025-04-06 11:54:00,1789.67,1790.51,1789.43,1790.5,81.1549,2025-04-06 11:54:59.999,145264.866846,530,76.343,136650.918077,0
13675,2025-04-06 11:55:00,1790.51,1790.68,1789.75,1790.15,87.5412,2025-04-06 11:55:59.999,156700.783016,675,43.9962,78750.662348,0
13676,2025-04-06 11:56:00,1790.15,1790.21,1789.95,1789.95,39.6962,2025-04-06 11:56:59.999,71059.513058,261,25.421,45504.692875,0
13677,2025-04-06 11:57:00,1789.95,1790.2,1789.58,1789.85,298.5967,2025-04-06 11:57:59.999,534404.344767,695,257.0059,459970.303508,0
13678,2025-04-06 11:58:00,1789.85,1790.07,1789.19,1789.19,29.9773,2025-04-06 11:58:59.999,53649.052217,333,11.697,20934.48953,0
13679,2025-04-06 11:59:00,1789.2,1789.2,1789.19,1789.19,18.6888,2025-04-06 11:59:59.999,33437.994122,130,18.005,32214.546,0
13680,2025-04-06 12:00:00,1789.19,1789.19,1788.27,1788.28,36.7754,2025-04-06 12:00:59.999,65775.635956,568,18.3592,32832.830501,0
13681,2025-04-06 12:01:00,1788.28,1789.41,1788.2,1789.4,119.0259,2025-04-06 12:01:59.999,212897.099544,800,104.8074,187457.839773,0
13682,2025-04-06 12:02:00,1789.41,1790.81,1789.38,1790.36,82.91,2025-04-06 12:02:59.999,148415.129842,1046,51.8496,92812.608456,0
13683,2025-04-06 12:03:00,1790.36,1790.91,1789.99,1790.21,112.7114,2025-04-06 12:03:59.999,201812.166874,880,53.3029,95436.354871,0
13684,2025-04-06 12:04:00,1790.2,1791.37,1790.2,1790.92,125.0861,2025-04-06 12:04:59.999,224004.575527,806,101.5042,181769.373548,0
13685,2025-04-06 12:05:00,1790.91,1791.85,1790.91,1791.64,59.5736,2025-04-06 12:05:59.999,106713.445206,593,48.7902,87393.866558,0
13686,2025-04-06 12:06:00,1791.63,1791.63,1791.28,1791.38,65.3008,2025-04-06 12:06:59.999,116979.921608,350,22.8221,40882.692811,0
13687,2025-04-06 12:07:00,1791.37,1791.83,1791.11,1791.73,86.4041,2025-04-06 12:07:59.999,154785.574812,531,65.6851,117666.4178,0
13688,2025-04-06 12:08:00,1791.72,1791.73,1791.2,1791.2,30.4779,2025-04-06 12:08:59.999,54603.042372,359,15.1988,27229.339855,0
13689,2025-04-06 12:09:00,1791.21,1792.09,1791.2,1791.64,72.6768,2025-04-06 12:09:59.999,130196.775091,652,64.4796,115508.935549,0
13690,2025-04-06 12:10:00,1791.64,1791.85,1790.81,1791.85,118.1634,2025-04-06 12:10:59.999,211654.269329,798,84.5389,151426.476677,0
13691,2025-04-06 12:11:00,1791.85,1791.85,1790.81,1791.31,83.5163,2025-04-06 12:11:59.999,149589.552043,633,31.1142,55723.768548,0
13692,2025-04-06 12:12:00,1791.31,1791.76,1790.81,1791.32,123.0589,2025-04-06 12:12:59.999,220432.596092,763,55.6006,99596.501418,0
13693,2025-04-06 12:13:00,1791.32,1791.32,1789.77,1789.93,102.7325,2025-04-06 12:13:59.999,183944.720761,906,38.4226,68799.137708,0
13694,2025-04-06 12:14:00,1789.94,1789.94,1789.47,1789.63,94.725,2025-04-06 12:14:59.999,169526.959783,442,61.7947,110591.990493,0
13695,2025-04-06 12:15:00,1789.64,1790.09,1789.34,1789.9,77.4227,2025-04-06 12:15:59.999,138555.655123,488,51.9289,92935.029832,0
13696,2025-04-06 12:16:00,1789.89,1790.09,1789.45,1789.9,34.2304,2025-04-06 12:16:59.999,61267.96626,699,18.2163,32604.275739,0
13697,2025-04-06 12:17:00,1789.9,1790.36,1789.9,1790.36,58.6633,2025-04-06 12:17:59.999,105010.898706,453,42.839,76683.77507,0
13698,2025-04-06 12:18:00,1790.36,1790.84,1790.24,1790.24,47.1687,2025-04-06 12:18:59.999,84454.086926,508,35.8165,64126.976177,0
13699,2025-04-06 12:19:00,1790.24,1790.58,1790.1,1790.58,17.5648,2025-04-06 12:19:59.999,31445.682364,206,16.1939,28991.56074,0
13700,2025-04-06 12:20:00,1790.58,1790.58,1789.74,1789.74,54.6839,2025-04-06 12:20:59.999,97894.512063,293,9.9083,17740.868626,0
13701,2025-04-06 12:21:00,1789.74,1789.75,1786.24,1786.38,167.3855,2025-04-06 12:21:59.999,299213.854543,888,31.4338,56178.06514,0
13702,2025-04-06 12:22:00,1786.38,1789.1,1786.37,1788.42,172.1787,2025-04-06 12:22:59.999,307834.288015,1412,125.0567,223562.405775,0
13703,2025-04-06 12:23:00,1788.42,1789.51,1787.81,1788.76,92.6197,2025-04-06 12:23:59.999,165666.160189,931,66.8068,119490.492789,0
13704,2025-04-06 12:24:00,1788.75,1789.05,1788.5,1789.05,51.3136,2025-04-06 12:24:59.999,91786.689907,515,34.844,62327.119385,0
13705,2025-04-06 12:25:00,1789.05,1789.83,1788.34,1789.44,81.0269,2025-04-06 12:25:59.999,144973.373405,750,73.1546,130887.010809,0
13706,2025-04-06 12:26:00,1789.43,1789.43,1788.58,1788.58,28.2466,2025-04-06 12:26:59.999,50533.286868,202,4.7189,8441.542051,0
13707,2025-04-06 12:27:00,1788.58,1788.59,1788.33,1788.34,11.8353,2025-04-06 12:27:59.999,21167.851465,181,4.513,8071.57292,0
13708,2025-04-06 12:28:00,1788.34,1788.34,1787.57,1787.58,63.3686,2025-04-06 12:28:59.999,113296.684285,298,4.3718,7816.994812,0
13709,2025-04-06 12:29:00,1787.57,1788.36,1787.57,1788.25,106.9384,2025-04-06 12:29:59.999,191183.92607,457,62.7003,112102.334231,0
13710,2025-04-06 12:30:00,1788.21,1788.36,1787.22,1787.52,40.1963,2025-04-06 12:30:59.999,71858.211272,516,33.2675,59470.607035,0
13711,2025-04-06 12:31:00,1787.52,1787.52,1785.17,1785.32,180.3352,2025-04-06 12:31:59.999,322176.083314,908,27.0779,48361.661597,0
13712,2025-04-06 12:32:00,1785.31,1786.21,1785.0,1785.75,134.1183,2025-04-06 12:32:59.999,239466.561042,1560,69.3919,123903.218767,0
13713,2025-04-06 12:33:00,1785.75,1785.77,1785.0,1785.17,298.5829,2025-04-06 12:33:59.999,533099.305715,820,45.8661,81881.551411,0
13714,2025-04-06 12:34:00,1785.18,1785.18,1784.06,1784.1,231.2823,2025-04-06 12:34:59.999,412713.381255,577,58.9434,105171.282269,0
13715,2025-04-06 12:35:00,1784.11,1785.08,1783.53,1784.17,195.4235,2025-04-06 12:35:59.999,348655.669948,1469,114.0056,203393.698855,0
13716,2025-04-06 12:36:00,1784.17,1784.64,1783.51,1783.51,215.6232,2025-04-06 12:36:59.999,384691.117629,1142,86.7274,154733.317765,0
13717,2025-04-06 12:37:00,1783.52,1784.0,1783.36,1783.52,249.6076,2025-04-06 12:37:59.999,445208.711144,920,49.6464,88552.526547,0
13718,2025-04-06 12:38:00,1783.52,1784.24,1783.16,1783.19,140.4867,2025-04-06 12:38:59.999,250581.121282,1243,86.3455,154011.517874,0
13719,2025-04-06 12:39:00,1783.18,1784.84,1783.18,1784.83,116.1206,2025-04-06 12:39:59.999,207173.344231,890,58.197,103812.739941,0
13720,2025-04-06 12:40:00,1784.84,1785.51,1784.81,1785.32,283.8006,2025-04-06 12:40:59.999,506604.231979,951,160.2557,286057.200466,0
13721,2025-04-06 12:41:00,1785.31,1786.43,1785.18,1785.7,198.031,2025-04-06 12:41:59.999,353666.40326,1327,120.9623,216020.620684,0
13722,2025-04-06 12:42:00,1785.69,1786.35,1785.21,1785.78,187.5729,2025-04-06 12:42:59.999,334957.158249,1590,47.304,84470.025027,0
13723,2025-04-06 12:43:00,1785.77,1786.26,1785.6,1786.19,79.1884,2025-04-06 12:43:59.999,141418.466031,737,52.8772,94433.040035,0
13724,2025-04-06 12:44:00,1786.18,1786.19,1785.75,1786.18,82.1208,2025-04-06 12:44:59.999,146659.441853,702,36.0357,64355.387632,0
13725,2025-04-06 12:45:00,1786.18,1786.19,1785.41,1785.77,127.195,2025-04-06 12:45:59.999,227142.418139,905,28.2955,50524.711292,0
13726,2025-04-06 12:46:00,1785.77,1785.77,1784.82,1785.69,110.1028,2025-04-06 12:46:59.999,196567.724337,858,55.0704,98318.601441,0
13727,2025-04-06 12:47:00,1785.69,1786.19,1785.68,1785.75,35.3107,2025-04-06 12:47:59.999,63061.191508,363,14.3558,25636.915047,0
13728,2025-04-06 12:48:00,1785.76,1786.82,1784.33,1784.33,137.3178,2025-04-06 12:48:59.999,245247.875091,1136,81.6954,145924.46671,0
13729,2025-04-06 12:49:00,1784.33,1784.33,1782.36,1783.72,808.4806,2025-04-06 12:49:59.999,1441621.55231,1979,98.6901,175987.128831,0
13730,2025-04-06 12:50:00,1783.71,1785.88,1783.71,1785.74,175.2535,2025-04-06 12:50:59.999,312893.575825,913,139.4723,249003.041581,0
13731,2025-04-06 12:51:00,1785.74,1786.05,1784.53,1785.17,127.8349,2025-04-06 12:51:59.999,228239.537735,1284,52.7285,94130.977133,0
13732,2025-04-06 12:52:00,1785.18,1785.18,1784.0,1784.0,63.0252,2025-04-06 12:52:59.999,112469.422609,1021,12.463,22243.300239,0
13733,2025-04-06 12:53:00,1784.0,1784.0,1780.66,1782.31,847.4569,2025-04-06 12:53:59.999,1509990.307173,3335,211.609,376974.182254,0
13734,2025-04-06 12:54:00,1782.31,1782.37,1778.1,1779.5,1508.5879,2025-04-06 12:54:59.999,2684536.600705,3800,582.3656,1036126.807569,0
13735,2025-04-06 12:55:00,1779.5,1780.84,1778.4,1780.21,459.6857,2025-04-06 12:55:59.999,818217.976854,1805,300.8732,535523.365531,0
13736,2025-04-06 12:56:00,1780.21,1781.16,1780.2,1781.16,119.8516,2025-04-06 12:56:59.999,213429.285537,973,66.5435,118498.175934,0
13737,2025-04-06 12:57:00,1781.16,1781.16,1778.34,1779.64,827.0283,2025-04-06 12:57:59.999,1471972.935393,1668,346.2023,616116.638021,0
13738,2025-04-06 12:58:00,1779.63,1779.96,1779.04,1779.36,54.6334,2025-04-06 12:58:59.999,97221.982593,628,29.2307,52018.038385,0
13739,2025-04-06 12:59:00,1779.37,1779.37,1777.04,1777.98,391.8034,2025-04-06 12:59:59.999,696626.312994,2333,119.5518,212533.870297,0
13740,2025-04-06 13:00:00,1777.98,1779.46,1775.59,1776.14,944.1888,2025-04-06 13:00:59.999,1677684.568887,2875,253.8339,451120.380997,0
13741,2025-04-06 13:01:00,1776.14,1778.43,1775.98,1778.16,180.6176,2025-04-06 13:01:59.999,320945.874621,2115,118.7433,211002.980153,0
13742,2025-04-06 13:02:00,1778.16,1778.97,1776.38,1776.98,224.6793,2025-04-06 13:02:59.999,399392.783878,1471,104.1242,185088.671061,0
13743,2025-04-06 13:03:00,1777.0,1777.78,1776.44,1776.78,170.9035,2025-04-06 13:03:59.999,303754.972614,1238,110.5318,196457.260638,0
13744,2025-04-06 13:04:00,1776.78,1777.5,1776.03,1777.09,203.0509,2025-04-06 13:04:59.999,360767.49357,1657,87.0693,154698.531855,0
13745,2025-04-06 13:05:00,1777.1,1779.39,1777.04,1779.39,164.0211,2025-04-06 13:05:59.999,291628.183922,5043,115.247,204926.393092,0
13746,2025-04-06 13:06:00,1779.38,1780.46,1779.38,1780.08,323.2526,2025-04-06 13:06:59.999,575291.396787,1225,173.0127,307925.603921,0
13747,2025-04-06 13:07:00,1780.09,1780.09,1778.72,1778.72,400.6103,2025-04-06 13:07:59.999,712842.749765,970,38.9405,69295.916044,0
13748,2025-04-06 13:08:00,1778.72,1779.19,1778.6,1779.09,676.1288,2025-04-06 13:08:59.999,1202724.475113,1442,183.4951,326407.081349,0
13749,2025-04-06 13:09:00,1779.08,1779.69,1778.53,1779.68,150.1038,2025-04-06 13:09:59.999,267048.80176,1016,69.3731,123418.761521,0
13750,2025-04-06 13:10:00,1779.69,1781.0,1779.08,1779.08,530.1516,2025-04-06 13:10:59.999,943764.549005,2084,125.7177,223813.192015,0
13751,2025-04-06 13:11:00,1779.08,1780.34,1778.87,1780.07,494.7414,2025-04-06 13:11:59.999,880479.057012,2941,135.2687,240690.058805,0
13752,2025-04-06 13:12:00,1780.06,1780.83,1779.62,1780.67,186.8395,2025-04-06 13:12:59.999,332600.229121,866,81.9261,145854.745515,0
13753,2025-04-06 13:13:00,1780.66,1780.67,1778.38,1778.65,491.4243,2025-04-06 13:13:59.999,874259.409016,3416,150.0876,267036.12202,0
13754,2025-04-06 13:14:00,1778.65,1779.49,1778.53,1778.61,219.4915,2025-04-06 13:14:59.999,390394.799559,701,50.48,89790.704859,0
13755,2025-04-06 13:15:00,1778.61,1778.61,1777.28,1777.52,589.3531,2025-04-06 13:15:59.999,1047795.112471,1276,140.081,249060.497201,0
13756,2025-04-06 13:16:00,1777.48,1777.48,1773.71,1773.71,736.9061,2025-04-06 13:16:59.999,1308152.225566,2663,154.8387,274796.371915,0
13757,2025-04-06 13:17:00,1773.71,1775.67,1773.1,1775.05,693.5554,2025-04-06 13:17:59.999,1230531.32424,2756,267.5245,474705.974257,0
13758,2025-04-06 13:18:00,1775.05,1775.66,1773.5,1775.11,236.7849,2025-04-06 13:18:59.999,420132.071328,1533,99.4951,176548.155408,0
13759,2025-04-06 13:19:00,1775.11,1775.46,1774.3,1774.31,230.505,2025-04-06 13:19:59.999,409082.058147,899,54.2142,96224.38149,0
13760,2025-04-06 13:20:00,1774.3,1775.0,1772.65,1775.0,965.89,2025-04-06 13:20:59.999,1713376.098774,2587,499.6538,886280.596822,0
13761,2025-04-06 13:21:00,1774.99,1775.0,1772.0,1772.0,726.0366,2025-04-06 13:21:59.999,1287231.080419,2476,89.9798,159506.129939,0
13762,2025-04-06 13:22:00,1772.01,1772.87,1770.87,1772.3,545.3394,2025-04-06 13:22:59.999,966126.411968,2241,192.573,341175.991569,0
13763,2025-04-06 13:23:00,1772.3,1772.98,1771.82,1772.71,324.245,2025-04-06 13:23:59.999,574734.638058,1564,219.1682,388489.404428,0
13764,2025-04-06 13:24:00,1772.72,1772.72,1770.0,1770.63,1673.4767,2025-04-06 13:24:59.999,2963146.784399,2819,1143.1472,2024064.073895,0
13765,2025-04-06 13:25:00,1770.63,1772.27,1770.63,1770.78,1404.6399,2025-04-06 13:25:59.999,2487376.493941,2810,1058.7718,1874766.203722,0
13766,2025-04-06 13:26:00,1770.78,1771.74,1768.01,1768.8,895.764,2025-04-06 13:26:59.999,1585451.752509,3194,267.6613,473762.513476,0
13767,2025-04-06 13:27:00,1768.8,1769.96,1768.45,1769.56,388.0745,2025-04-06 13:27:59.999,686490.550609,1768,190.1967,336462.42239,0
13768,2025-04-06 13:28:00,1769.55,1769.64,1768.65,1769.52,304.8172,2025-04-06 13:28:59.999,539251.516585,1282,117.3145,207546.643681,0
13769,2025-04-06 13:29:00,1769.52,1770.8,1769.51,1770.16,233.5824,2025-04-06 13:29:59.999,413523.464379,1165,71.713,126944.209747,0
13770,2025-04-06 13:30:00,1770.17,1771.45,1769.62,1770.67,2743.1327,2025-04-06 13:30:59.999,4857101.009279,1874,2572.3988,4554783.130362,0
13771,2025-04-06 13:31:00,1770.66,1772.53,1770.54,1772.26,275.7852,2025-04-06 13:31:59.999,488730.896808,1315,179.214,317579.390417,0
13772,2025-04-06 13:32:00,1772.27,1772.44,1770.7,1770.7,349.4327,2025-04-06 13:32:59.999,619167.259261,1638,168.7026,298938.940732,0
13773,2025-04-06 13:33:00,1770.71,1772.81,1770.62,1770.62,1034.2849,2025-04-06 13:33:59.999,1832755.510944,2103,767.0961,1359376.428794,0
13774,2025-04-06 13:34:00,1770.61,1772.11,1770.1,1771.77,201.3715,2025-04-06 13:34:59.999,356637.666424,1116,84.5058,149691.767249,0
13775,2025-04-06 13:35:00,1771.77,1771.77,1768.99,1769.28,450.3158,2025-04-06 13:35:59.999,797036.953886,1981,113.0509,200094.350675,0
13776,2025-04-06 13:36:00,1769.28,1769.29,1765.73,1766.37,1090.7949,2025-04-06 13:36:59.999,1927338.519727,4780,279.7051,494093.336926,0
13777,2025-04-06 13:37:00,1766.37,1767.84,1766.36,1767.49,163.527,2025-04-06 13:37:59.999,289001.667046,1265,102.2319,180665.05292,0
13778,2025-04-06 13:38:00,1767.5,1769.92,1758.54,1766.39,6180.0163,2025-04-06 13:38:59.999,10896532.587028,13186,2380.4476,4198188.753418,0
13779,2025-04-06 13:39:00,1766.38,1767.12,1763.74,1763.75,954.5704,2025-04-06 13:39:59.999,1685057.684609,4421,369.2437,651885.198524,0
13780,2025-04-06 13:40:00,1763.74,1765.74,1762.67,1764.77,573.1014,2025-04-06 13:40:59.999,1010814.746457,3450,272.0764,479947.609431,0
13781,2025-04-06 13:41:00,1764.76,1767.96,1764.07,1767.13,418.681,2025-04-06 13:41:59.999,739312.546611,2965,253.2986,447266.674617,0
13782,2025-04-06 13:42:00,1767.13,1767.18,1764.35,1764.36,971.4802,2025-04-06 13:42:59.999,1715447.623343,1879,359.1814,634227.663625,0
13783,2025-04-06 13:43:00,1764.36,1765.33,1764.11,1764.35,185.7107,2025-04-06 13:43:59.999,327744.946873,1252,119.3366,210609.087799,0
13784,2025-04-06 13:44:00,1764.34,1765.0,1763.52,1763.97,315.2511,2025-04-06 13:44:59.999,556188.775807,1458,105.5752,186275.432285,0
13785,2025-04-06 13:45:00,1763.96,1764.08,1761.4,1761.4,563.9028,2025-04-06 13:45:59.999,994092.665702,3281,342.1507,603208.138994,0
13786,2025-04-06 13:46:00,1761.39,1761.39,1751.54,1758.59,6805.3728,2025-04-06 13:46:59.999,11949454.407115,15431,3092.7931,5429689.261498,0
13787,2025-04-06 13:47:00,1758.64,1760.0,1757.82,1758.52,656.3207,2025-04-06 13:47:59.999,1154329.704884,2672,482.5989,848764.764197,0
13788,2025-04-06 13:48:00,1758.52,1760.0,1758.05,1760.0,286.6975,2025-04-06 13:48:59.999,504383.26753,1793,194.8544,342784.057135,0
13789,2025-04-06 13:49:00,1760.0,1765.17,1759.9,1764.42,963.7897,2025-04-06 13:49:59.999,1698432.285709,2860,703.9526,1240381.028148,0
13790,2025-04-06 13:50:00,1764.42,1764.51,1761.11,1761.12,376.4192,2025-04-06 13:50:59.999,663362.553404,1681,112.8226,198812.126383,0
13791,2025-04-06 13:51:00,1761.11,1761.11,1757.03,1757.03,785.5081,2025-04-06 13:51:59.999,1381211.951735,3210,158.6732,278966.79042,0
13792,2025-04-06 13:52:00,1757.03,1760.3,1756.86,1758.54,527.9685,2025-04-06 13:52:59.999,928701.397967,1805,288.5474,507612.650846,0
13793,2025-04-06 13:53:00,1758.55,1758.9,1735.0,1749.69,14291.5178,2025-04-06 13:53:59.999,24950605.404954,24346,4822.6214,8417912.985007,0
13794,2025-04-06 13:54:00,1749.69,1750.33,1745.69,1749.93,3513.6262,2025-04-06 13:54:59.999,6141146.817801,7451,1568.731,2741340.123937,0
13795,2025-04-06 13:55:00,1749.88,1753.04,1747.34,1751.79,1740.9476,2025-04-06 13:55:59.999,3047346.68812,5843,934.8371,1636874.415479,0
13796,2025-04-06 13:56:00,1751.79,1753.69,1750.68,1750.76,880.514,2025-04-06 13:56:59.999,1543114.704959,3397,316.5581,554702.281778,0
13797,2025-04-06 13:57:00,1750.77,1750.96,1747.71,1749.53,716.9875,2025-04-06 13:57:59.999,1254331.027229,3751,135.071,236297.733601,0
13798,2025-04-06 13:58:00,1749.54,1750.4,1748.69,1749.11,682.262,2025-04-06 13:58:59.999,1193668.244534,2954,215.3326,376751.572582,0
13799,2025-04-06 13:59:00,1749.12,1749.82,1747.57,1748.54,638.5811,2025-04-06 13:59:59.999,1116745.134528,2747,277.8214,485826.858315,0
13800,2025-04-06 14:00:00,1748.54,1751.58,1747.39,1750.63,1311.8185,2025-04-06 14:00:59.999,2294853.385579,4040,657.4927,1150270.7905,0
13801,2025-04-06 14:01:00,1750.62,1750.62,1744.85,1747.16,721.3273,2025-04-06 14:01:59.999,1260308.57027,3963,336.0394,587097.46631,0
13802,2025-04-06 14:02:00,1747.15,1752.33,1747.04,1751.14,559.8016,2025-04-06 14:02:59.999,979760.405884,4327,287.7939,503740.075715,0
13803,2025-04-06 14:03:00,1751.13,1752.72,1747.06,1749.5,850.1382,2025-04-06 14:03:59.999,1487764.934534,3687,244.1645,427332.551272,0
13804,2025-04-06 14:04:00,1749.5,1749.78,1746.82,1748.67,717.9078,2025-04-06 14:04:59.999,1255231.830525,3679,252.9012,442149.574399,0
13805,2025-04-06 14:05:00,1748.68,1751.76,1747.7,1751.07,1073.3669,2025-04-06 14:05:59.999,1877537.788699,4039,793.6286,1388319.578193,0
13806,2025-04-06 14:06:00,1751.08,1751.42,1747.74,1751.0,604.6172,2025-04-06 14:06:59.999,1058226.507655,3270,288.7034,505314.823507,0
13807,2025-04-06 14:07:00,1751.0,1754.46,1751.0,1753.66,633.2009,2025-04-06 14:07:59.999,1109705.704341,3030,455.9889,799194.375942,0
13808,2025-04-06 14:08:00,1753.65,1756.53,1753.24,1755.35,708.3956,2025-04-06 14:08:59.999,1243401.308205,3132,388.8113,682363.92237,0
13809,2025-04-06 14:09:00,1755.34,1758.15,1754.83,1755.72,1248.1372,2025-04-06 14:09:59.999,2193159.440226,3329,859.786,1510857.712006,0
13810,2025-04-06 14:10:00,1755.72,1756.08,1753.92,1756.0,763.1311,2025-04-06 14:10:59.999,1339275.756567,3071,322.9259,566787.249134,0
13811,2025-04-06 14:11:00,1756.0,1760.0,1755.92,1759.28,1186.0044,2025-04-06 14:11:59.999,2085563.441586,4021,713.2465,1254393.953986,0
13812,2025-04-06 14:12:00,1759.27,1760.35,1757.93,1758.81,837.9967,2025-04-06 14:12:59.999,1473927.530737,4192,402.5237,708032.776037,0
13813,2025-04-06 14:13:00,1758.8,1759.98,1758.42,1759.41,467.7747,2025-04-06 14:13:59.999,823025.780761,2309,178.2142,313514.377261,0
13814,2025-04-06 14:14:00,1759.42,1761.02,1758.32,1759.99,1702.5933,2025-04-06 14:14:59.999,2995447.111138,3617,433.7076,763112.542515,0
13815,2025-04-06 14:15:00,1759.98,1760.68,1757.35,1757.35,799.4861,2025-04-06 14:15:59.999,1405977.94432,3056,252.3011,443752.045325,0
13816,2025-04-06 14:16:00,1757.34,1757.7,1754.57,1754.71,615.7675,2025-04-06 14:16:59.999,1081614.948691,2520,80.8229,141984.732257,0
13817,2025-04-06 14:17:00,1754.71,1756.04,1753.55,1753.95,812.703,2025-04-06 14:17:59.999,1426239.755927,3266,216.1122,379238.02363,0
13818,2025-04-06 14:18:00,1753.94,1755.65,1753.91,1755.36,360.5028,2025-04-06 14:18:59.999,632522.941528,1880,145.8387,255911.256711,0
13819,2025-04-06 14:19:00,1755.34,1756.71,1754.68,1754.99,480.7049,2025-04-06 14:19:59.999,843887.507018,1816,192.7158,338258.275695,0
13820,2025-04-06 14:20:00,1755.0,1756.53,1753.62,1754.24,995.8667,2025-04-06 14:20:59.999,1748241.064045,2047,658.8198,1156701.520608,0
13821,2025-04-06 14:21:00,1754.24,1754.98,1753.84,1754.17,369.0488,2025-04-06 14:21:59.999,647422.158426,1295,183.9077,322604.758337,0
13822,2025-04-06 14:22:00,1754.17,1756.0,1754.16,1755.17,300.1625,2025-04-06 14:22:59.999,526824.306892,1624,186.8866,327981.011874,0
13823,2025-04-06 14:23:00,1755.17,1755.99,1754.66,1755.98,193.4663,2025-04-06 14:23:59.999,339605.576767,1054,108.8901,191131.593066,0
13824,2025-04-06 14:24:00,1755.97,1756.81,1755.67,1756.27,214.2239,2025-04-06 14:24:59.999,376197.457985,920,121.9017,214064.258805,0
13825,2025-04-06 14:25:00,1756.27,1757.59,1756.04,1756.98,144.1533,2025-04-06 14:25:59.999,253236.559058,1207,98.9523,173821.209008,0
13826,2025-04-06 14:26:00,1756.97,1757.44,1754.73,1754.73,686.6146,2025-04-06 14:26:59.999,1205758.29201,1154,29.4861,51803.551408,0
13827,2025-04-06 14:27:00,1754.73,1755.01,1753.41,1753.93,265.3765,2025-04-06 14:27:59.999,465457.332464,1810,155.8447,273335.35003,0
13828,2025-04-06 14:28:00,1753.93,1754.25,1751.22,1751.89,849.8948,2025-04-06 14:28:59.999,1489055.492135,2130,139.9068,245109.744416,0
13829,2025-04-06 14:29:00,1751.9,1752.69,1751.75,1752.47,402.4941,2025-04-06 14:29:59.999,705205.641906,1651,291.393,510560.206934,0
13830,2025-04-06 14:30:00,1752.48,1753.72,1751.84,1753.72,260.3927,2025-04-06 14:30:59.999,456360.321572,2153,209.1148,366489.318258,0
13831,2025-04-06 14:31:00,1753.72,1755.14,1753.16,1754.52,289.8814,2025-04-06 14:31:59.999,508546.853888,1958,222.2115,389842.649597,0
13832,2025-04-06 14:32:00,1754.52,1754.88,1753.77,1754.88,234.3657,2025-04-06 14:32:59.999,411141.862725,1934,184.9124,324387.18705,0
13833,2025-04-06 14:33:00,1754.88,1756.32,1754.85,1754.87,155.3046,2025-04-06 14:33:59.999,272621.118577,1331,95.5137,167643.86824,0
13834,2025-04-06 14:34:00,1754.87,1756.38,1754.86,1755.59,305.331,2025-04-06 14:34:59.999,536044.477505,2050,182.6,320544.284312,0
13835,2025-04-06 14:35:00,1755.59,1756.64,1755.58,1756.3,334.9997,2025-04-06 14:35:59.999,588277.438569,1107,296.6594,520940.892849,0
13836,2025-04-06 14:36:00,1756.31,1759.0,1755.78,1758.71,438.5916,2025-04-06 14:36:59.999,770898.971785,2489,331.0779,581934.3788,0
13837,2025-04-06 14:37:00,1758.71,1759.17,1758.34,1758.52,154.6872,2025-04-06 14:37:59.999,272045.833637,1318,115.4384,203013.815807,0
13838,2025-04-06 14:38:00,1758.52,1759.57,1758.38,1759.13,129.1717,2025-04-06 14:38:59.999,227219.884199,857,60.378,106206.206554,0
13839,2025-04-06 14:39:00,1759.12,1760.17,1757.53,1757.53,315.5193,2025-04-06 14:39:59.999,555065.010055,1388,183.8712,323530.746816,0
13840,2025-04-06 14:40:00,1757.53,1757.69,1756.5,1757.68,475.7416,2025-04-06 14:40:59.999,835823.493847,1086,422.2608,741859.398049,0
13841,2025-04-06 14:41:00,1757.68,1760.46,1757.68,1759.84,289.2315,2025-04-06 14:41:59.999,508854.701422,2326,191.2944,336487.987536,0
13842,2025-04-06 14:42:00,1759.84,1761.06,1759.61,1761.05,372.7818,2025-04-06 14:42:59.999,656167.348908,1614,202.6,356605.642659,0
13843,2025-04-06 14:43:00,1761.06,1761.87,1760.66,1761.53,342.4498,2025-04-06 14:43:59.999,603152.879669,1365,133.9041,235807.892127,0
13844,2025-04-06 14:44:00,1761.54,1762.36,1761.23,1761.69,294.5322,2025-04-06 14:44:59.999,518890.628448,1091,199.8658,352098.52787,0
13845,2025-04-06 14:45:00,1761.69,1762.44,1760.55,1762.44,196.3314,2025-04-06 14:45:59.999,345798.69978,1129,118.2428,208261.461659,0
13846,2025-04-06 14:46:00,1762.44,1765.78,1762.43,1765.11,549.5356,2025-04-06 14:46:59.999,969456.341043,2671,302.5919,533810.167495,0
13847,2025-04-06 14:47:00,1765.12,1768.44,1765.12,1768.06,747.2947,2025-04-06 14:47:59.999,1320522.315124,2684,576.1268,1018068.087828,0
13848,2025-04-06 14:48:00,1768.06,1768.61,1767.46,1768.01,501.1008,2025-04-06 14:48:59.999,885850.965166,1576,413.7301,731380.495712,0
13849,2025-04-06 14:49:00,1768.01,1770.0,1767.24,1769.68,462.7259,2025-04-06 14:49:59.999,818374.959732,2058,332.6574,588348.78882,0
13850,2025-04-06 14:50:00,1769.68,1770.98,1768.53,1770.72,478.2163,2025-04-06 14:50:59.999,846416.650183,3250,296.2135,524257.434659,0
13851,2025-04-06 14:51:00,1770.72,1771.0,1769.79,1769.98,353.0401,2025-04-06 14:51:59.999,625009.677994,1417,138.3289,244904.023636,0
13852,2025-04-06 14:52:00,1769.99,1769.99,1767.35,1767.98,580.4032,2025-04-06 14:52:59.999,1026545.425251,1839,132.0489,233498.663636,0
13853,2025-04-06 14:53:00,1767.99,1767.99,1765.81,1765.83,370.8962,2025-04-06 14:53:59.999,655338.829046,1914,172.6432,305049.874663,0
13854,2025-04-06 14:54:00,1765.83,1766.95,1765.34,1766.72,177.2291,2025-04-06 14:54:59.999,313012.975704,1325,127.2736,224790.371288,0
13855,2025-04-06 14:55:00,1766.73,1766.73,1765.9,1765.97,129.6021,2025-04-06 14:55:59.999,228905.553116,927,99.2964,175373.741962,0
13856,2025-04-06 14:56:00,1765.96,1765.96,1764.27,1765.57,268.2057,2025-04-06 14:56:59.999,473393.444977,1474,119.5014,210932.216183,0
13857,2025-04-06 14:57:00,1765.58,1767.36,1765.35,1767.36,199.1897,2025-04-06 14:57:59.999,351849.044921,1311,115.6162,204221.981266,0
13858,2025-04-06 14:58:00,1767.36,1769.1,1767.36,1768.72,253.0666,2025-04-06 14:58:59.999,447495.542354,1457,145.5243,257347.525655,0
13859,2025-04-06 14:59:00,1768.71,1770.41,1768.71,1770.02,207.676,2025-04-06 14:59:59.999,367478.695517,1140,141.6394,250597.804317,0
13860,2025-04-06 15:00:00,1770.02,1770.69,1769.12,1770.2,744.0381,2025-04-06 15:00:59.999,1316900.11294,1755,85.4788,151278.58064,0
13861,2025-04-06 15:01:00,1770.2,1773.78,1769.67,1772.93,485.6809,2025-04-06 15:01:59.999,860456.919088,2721,329.2314,583216.905974,0
13862,2025-04-06 15:02:00,1772.92,1773.05,1769.5,1769.86,294.3186,2025-04-06 15:02:59.999,521339.201725,2233,88.6816,157040.23684,0
13863,2025-04-06 15:03:00,1769.86,1770.62,1768.94,1770.15,206.8643,2025-04-06 15:03:59.999,366108.450297,1484,140.3686,248414.598364,0
13864,2025-04-06 15:04:00,1770.15,1770.15,1769.12,1769.4,125.4415,2025-04-06 15:04:59.999,222007.285722,1069,56.4292,99874.105901,0
13865,2025-04-06 15:05:00,1769.4,1769.85,1768.01,1768.54,251.6454,2025-04-06 15:05:59.999,445167.880006,1519,165.9598,293595.397074,0
13866,2025-04-06 15:06:00,1768.54,1768.97,1766.0,1766.01,165.5351,2025-04-06 15:06:59.999,292610.540433,1418,52.744,93242.969141,0
13867,2025-04-06 15:07:00,1766.01,1766.78,1765.44,1766.46,264.218,2025-04-06 15:07:59.999,466639.207323,1083,142.6783,251999.445557,0
13868,2025-04-06 15:08:00,1766.45,1766.66,1764.63,1764.64,165.7565,2025-04-06 15:08:59.999,292711.173512,1465,60.5047,106849.624441,0
13869,2025-04-06 15:09:00,1764.65,1765.36,1763.62,1764.48,193.7348,2025-04-06 15:09:59.999,341864.285457,2032,99.1699,174998.620486,0
13870,2025-04-06 15:10:00,1764.47,1765.1,1764.34,1764.51,397.8002,2025-04-06 15:10:59.999,702041.338563,1118,216.322,381763.994153,0
13871,2025-04-06 15:11:00,1764.5,1764.5,1762.32,1762.33,281.7246,2025-04-06 15:11:59.999,496723.471882,1874,111.2316,196137.452006,0
13872,2025-04-06 15:12:00,1762.33,1762.73,1761.79,1762.18,291.6104,2025-04-06 15:12:59.999,513882.228959,1263,196.1194,345606.362514,0
13873,2025-04-06 15:13:00,1762.18,1764.0,1761.54,1763.54,309.1306,2025-04-06 15:13:59.999,544970.379278,1912,160.6556,283199.366661,0
13874,2025-04-06 15:14:00,1763.53,1765.44,1763.25,1765.27,228.9434,2025-04-06 15:14:59.999,403974.745272,838,142.7879,251970.254965,0
13875,2025-04-06 15:15:00,1765.26,1766.74,1764.75,1766.09,363.1241,2025-04-06 15:15:59.999,641220.085555,1409,245.7466,433986.063028,0
13876,2025-04-06 15:16:00,1766.09,1766.25,1763.83,1764.34,197.9534,2025-04-06 15:16:59.999,349387.698324,1066,78.8946,139245.706948,0
13877,2025-04-06 15:17:00,1764.33,1766.23,1764.24,1766.23,148.6838,2025-04-06 15:17:59.999,262449.599036,825,99.2282,175168.284807,0
13878,2025-04-06 15:18:00,1766.23,1766.77,1764.86,1765.31,309.7049,2025-04-06 15:18:59.999,546792.748591,1101,79.5614,140477.870783,0
13879,2025-04-06 15:19:00,1765.3,1765.3,1763.46,1763.56,144.5944,2025-04-06 15:19:59.999,255112.082633,931,42.3987,74798.530381,0
13880,2025-04-06 15:20:00,1763.56,1763.56,1762.15,1762.15,240.1858,2025-04-06 15:20:59.999,423403.081858,897,107.7544,189938.576651,0
13881,2025-04-06 15:21:00,1762.14,1762.14,1760.83,1762.06,140.9378,2025-04-06 15:21:59.999,248223.044215,1102,106.8671,188210.583708,0
13882,2025-04-06 15:22:00,1762.07,1762.07,1760.72,1761.48,132.5547,2025-04-06 15:22:59.999,233468.660098,1035,77.2661,136077.414638,0
13883,2025-04-06 15:23:00,1761.48,1761.49,1758.61,1758.91,254.907,2025-04-06 15:23:59.999,448533.27775,1781,77.1813,135779.75494,0
13884,2025-04-06 15:24:00,1758.9,1760.94,1758.78,1760.82,305.2501,2025-04-06 15:24:59.999,537212.030426,1425,144.1108,253608.795737,0
13885,2025-04-06 15:25:00,1760.81,1761.74,1760.08,1760.39,202.5556,2025-04-06 15:25:59.999,356676.051522,1257,122.0626,214936.084662,0
13886,2025-04-06 15:26:00,1760.39,1761.56,1760.38,1760.69,230.7795,2025-04-06 15:26:59.999,406440.182591,862,95.5303,168218.309242,0
13887,2025-04-06 15:27:00,1760.69,1761.89,1760.68,1761.8,318.8154,2025-04-06 15:27:59.999,561541.817357,554,286.2965,504260.822314,0
13888,2025-04-06 15:28:00,1761.8,1762.01,1760.53,1760.53,242.7883,2025-04-06 15:28:59.999,427568.188841,810,52.9794,93307.54777,0
13889,2025-04-06 15:29:00,1760.54,1761.0,1760.13,1760.13,663.4777,2025-04-06 15:29:59.999,1168183.770789,598,568.6739,1001263.999622,0
13890,2025-04-06 15:30:00,1760.14,1761.41,1760.05,1761.11,202.714,2025-04-06 15:30:59.999,356843.037375,763,126.0079,221814.114012,0
13891,2025-04-06 15:31:00,1761.11,1763.0,1761.1,1762.33,707.9385,2025-04-06 15:31:59.999,1247843.735052,1129,505.0546,890187.72902,0
13892,2025-04-06 15:32:00,1762.34,1763.32,1761.76,1763.0,236.7541,2025-04-06 15:32:59.999,417284.383327,827,161.8595,285250.483391,0
13893,2025-04-06 15:33:00,1763.0,1763.79,1761.55,1761.77,269.0896,2025-04-06 15:33:59.999,474263.784044,1092,231.9683,408837.237732,0
13894,2025-04-06 15:34:00,1761.77,1763.0,1761.05,1761.05,665.9879,2025-04-06 15:34:59.999,1173955.485572,815,311.6122,549223.739633,0
13895,2025-04-06 15:35:00,1761.06,1762.74,1760.35,1762.36,193.444,2025-04-06 15:35:59.999,340733.829268,1174,131.8641,232282.259094,0
13896,2025-04-06 15:36:00,1762.36,1763.82,1762.35,1762.37,241.0524,2025-04-06 15:36:59.999,424988.169182,1080,143.4637,252922.082405,0
13897,2025-04-06 15:37:00,1762.37,1763.65,1762.06,1763.47,746.8242,2025-04-06 15:37:59.999,1316721.82386,1449,306.4905,540333.982387,0
13898,2025-04-06 15:38:00,1763.47,1763.78,1761.48,1762.07,699.5574,2025-04-06 15:38:59.999,1233385.768723,1288,562.5056,991850.165976,0
13899,2025-04-06 15:39:00,1762.07,1762.07,1761.49,1761.59,63.1666,2025-04-06 15:39:59.999,111285.028957,382,31.5819,55639.011992,0
13900,2025-04-06 15:40:00,1761.6,1763.07,1761.2,1762.47,406.3566,2025-04-06 15:40:59.999,716101.968003,962,297.9434,524986.546192,0
13901,2025-04-06 15:41:00,1762.48,1764.15,1762.48,1763.83,309.9407,2025-04-06 15:41:59.999,546590.258544,1123,167.4138,295218.645733,0
13902,2025-04-06 15:42:00,1763.84,1765.43,1763.83,1764.92,1432.6566,2025-04-06 15:42:59.999,2527723.678106,1188,1204.709,2125500.617981,0
13903,2025-04-06 15:43:00,1764.93,1765.56,1764.93,1765.31,250.7394,2025-04-06 15:43:59.999,442597.823647,609,199.6984,352485.369515,0
13904,2025-04-06 15:44:00,1765.31,1765.65,1765.02,1765.02,79.9815,2025-04-06 15:44:59.999,141205.436848,569,47.3135,83527.952036,0
13905,2025-04-06 15:45:00,1765.02,1765.02,1763.57,1763.57,436.3075,2025-04-06 15:45:59.999,769771.105516,684,21.7451,38365.189471,0
13906,2025-04-06 15:46:00,1763.58,1765.4,1763.58,1764.43,428.9101,2025-04-06 15:46:59.999,756686.604298,1200,377.7092,666309.496463,0
13907,2025-04-06 15:47:00,1764.42,1764.57,1762.91,1763.17,173.0924,2025-04-06 15:47:59.999,305221.291043,1238,64.576,113862.858751,0
13908,2025-04-06 15:48:00,1763.17,1764.0,1763.17,1763.27,157.6362,2025-04-06 15:48:59.999,278014.360174,734,91.6862,161686.473439,0
13909,2025-04-06 15:49:00,1763.26,1763.27,1762.22,1763.05,145.7424,2025-04-06 15:49:59.999,256899.168426,925,87.2577,153797.199601,0
13910,2025-04-06 15:50:00,1763.05,1763.51,1761.5,1762.37,246.4536,2025-04-06 15:50:59.999,434353.471949,1274,125.5641,221294.671259,0
13911,2025-04-06 15:51:00,1762.37,1762.82,1761.74,1762.12,134.0708,2025-04-06 15:51:59.999,236288.870891,816,52.6023,92690.749222,0
13912,2025-04-06 15:52:00,1762.12,1762.74,1760.69,1762.73,893.866,2025-04-06 15:52:59.999,1574798.376134,1421,535.8987,944095.78909,0
13913,2025-04-06 15:53:00,1762.73,1762.73,1760.05,1761.06,156.6403,2025-04-06 15:53:59.999,275850.031754,1047,87.818,154605.255604,0
13914,2025-04-06 15:54:00,1761.06,1761.86,1760.94,1760.94,192.8882,2025-04-06 15:54:59.999,339811.216651,859,38.2197,67323.321704,0
13915,2025-04-06 15:55:00,1760.94,1761.37,1760.61,1761.05,96.7585,2025-04-06 15:55:59.999,170387.317585,690,55.9628,98548.030682,0
13916,2025-04-06 15:56:00,1761.06,1761.36,1760.02,1760.04,690.9113,2025-04-06 15:56:59.999,1216302.005842,1287,70.3567,123896.941783,0
13917,2025-04-06 15:57:00,1760.04,1761.46,1760.04,1761.13,86.8905,2025-04-06 15:57:59.999,152996.037727,800,70.1292,123474.476298,0
13918,2025-04-06 15:58:00,1761.14,1761.14,1759.38,1759.39,172.2072,2025-04-06 15:58:59.999,303122.525063,590,47.6494,83876.474256,0
13919,2025-04-06 15:59:00,1759.39,1761.01,1758.88,1759.55,1168.3196,2025-04-06 15:59:59.999,2056710.754993,1425,434.3017,764572.684376,0
13920,2025-04-06 16:00:00,1759.56,1760.06,1759.04,1759.84,284.5628,2025-04-06 16:00:59.999,500686.049785,1386,159.3661,280393.040122,0
13921,2025-04-06 16:01:00,1759.83,1759.83,1757.36,1758.05,281.5543,2025-04-06 16:01:59.999,495090.123539,2134,107.5814,189130.272315,0
13922,2025-04-06 16:02:00,1758.05,1758.43,1757.68,1758.43,302.0458,2025-04-06 16:02:59.999,530999.685191,1271,146.2152,257052.294384,0
13923,2025-04-06 16:03:00,1758.44,1758.44,1755.51,1755.52,332.7374,2025-04-06 16:03:59.999,584496.149906,2120,75.3887,132419.273143,0
13924,2025-04-06 16:04:00,1755.51,1756.64,1755.33,1756.04,315.248,2025-04-06 16:04:59.999,553562.101219,1387,246.301,432488.013948,0
13925,2025-04-06 16:05:00,1756.03,1758.52,1755.82,1757.86,747.8283,2025-04-06 16:05:59.999,1313662.92593,2038,190.1888,334200.900097,0
13926,2025-04-06 16:06:00,1757.86,1758.35,1756.77,1756.93,279.4829,2025-04-06 16:06:59.999,491234.50586,1403,139.1678,244593.044456,0
13927,2025-04-06 16:07:00,1756.93,1756.94,1755.99,1756.94,222.7868,2025-04-06 16:07:59.999,391345.356141,957,94.5927,166165.974729,0
13928,2025-04-06 16:08:00,1756.95,1757.21,1754.34,1754.64,266.3246,2025-04-06 16:08:59.999,467523.83201,1961,124.4572,218497.828906,0
13929,2025-04-06 16:09:00,1754.64,1754.82,1752.87,1754.07,351.9734,2025-04-06 16:09:59.999,617271.148442,2237,153.617,269384.558734,0
13930,2025-04-06 16:10:00,1754.07,1754.24,1752.74,1753.79,307.2817,2025-04-06 16:10:59.999,538826.140912,1519,197.7529,346730.475039,0
13931,2025-04-06 16:11:00,1753.79,1754.23,1752.78,1753.11,232.3832,2025-04-06 16:11:59.999,407518.39376,1131,64.6781,113422.798469,0
13932,2025-04-06 16:12:00,1753.11,1753.47,1752.35,1753.46,185.1541,2025-04-06 16:12:59.999,324600.163441,1161,114.6015,200908.71778,0
13933,2025-04-06 16:13:00,1753.46,1754.97,1753.46,1754.03,399.3446,2025-04-06 16:13:59.999,700486.690187,1447,285.7487,501190.482996,0
13934,2025-04-06 16:14:00,1754.02,1754.66,1753.86,1754.29,158.7138,2025-04-06 16:14:59.999,278428.493355,1095,118.0613,207109.231147,0
13935,2025-04-06 16:15:00,1754.28,1755.0,1753.68,1754.25,332.5499,2025-04-06 16:15:59.999,583460.637774,1780,148.1477,259912.831016,0
13936,2025-04-06 16:16:00,1754.25,1756.21,1754.22,1755.73,130.7278,2025-04-06 16:16:59.999,229478.160024,1042,79.5465,139626.874434,0
13937,2025-04-06 16:17:00,1755.72,1755.85,1753.38,1753.39,146.7271,2025-04-06 16:17:59.999,257473.405955,1308,54.1002,94928.611152,0
13938,2025-04-06 16:18:00,1753.39,1754.03,1752.08,1752.17,388.3401,2025-04-06 16:18:59.999,680726.889921,8017,179.2348,314158.894465,0
13939,2025-04-06 16:19:00,1752.17,1752.33,1748.0,1749.52,1081.5975,2025-04-06 16:19:59.999,1892176.454588,4012,344.9754,603457.735375,0
13940,2025-04-06 16:20:00,1749.53,1750.18,1748.96,1750.15,288.3931,2025-04-06 16:20:59.999,504580.798992,2018,166.7797,291816.333237,0
13941,2025-04-06 16:21:00,1750.15,1752.24,1748.39,1751.48,294.8244,2025-04-06 16:21:59.999,516048.350735,2432,179.3444,313921.18448,0
13942,2025-04-06 16:22:00,1751.48,1752.07,1750.52,1750.66,145.6819,2025-04-06 16:22:59.999,255159.48152,2004,77.6686,136038.06853,0
13943,2025-04-06 16:23:00,1750.65,1751.62,1750.3,1751.61,81.9092,2025-04-06 16:23:59.999,143416.806392,1311,44.2212,77430.773049,0
13944,2025-04-06 16:24:00,1751.62,1753.49,1751.61,1753.08,246.8815,2025-04-06 16:24:59.999,432715.98739,1392,171.2129,300061.771309,0
13945,2025-04-06 16:25:00,1753.08,1755.61,1753.08,1755.31,276.9381,2025-04-06 16:25:59.999,485918.078413,1489,175.8812,308566.005615,0
13946,2025-04-06 16:26:00,1755.31,1756.68,1755.02,1755.18,227.6478,2025-04-06 16:26:59.999,399693.869796,1187,138.6902,243518.765559,0
13947,2025-04-06 16:27:00,1755.17,1756.28,1755.02,1755.99,150.1013,2025-04-06 16:27:59.999,263502.818822,1098,116.675,204817.947058,0
13948,2025-04-06 16:28:00,1756.0,1757.52,1756.0,1756.76,185.7197,2025-04-06 16:28:59.999,326286.489427,1032,133.4092,234375.045948,0
13949,2025-04-06 16:29:00,1756.76,1756.77,1754.53,1754.91,155.7818,2025-04-06 16:29:59.999,273481.130145,925,52.3427,91880.780795,0
13950,2025-04-06 16:30:00,1754.91,1755.73,1754.87,1755.48,156.0452,2025-04-06 16:30:59.999,273885.470453,1076,105.5753,185296.036406,0
13951,2025-04-06 16:31:00,1755.48,1756.53,1755.0,1755.08,142.3149,2025-04-06 16:31:59.999,249901.994281,1189,71.7582,125992.048182,0
13952,2025-04-06 16:32:00,1755.07,1755.16,1754.38,1754.54,188.2561,2025-04-06 16:32:59.999,330317.890084,771,115.7632,203111.608211,0
13953,2025-04-06 16:33:00,1754.55,1754.63,1753.13,1754.15,112.9856,2025-04-06 16:33:59.999,198177.355014,1146,55.3223,97027.728988,0
13954,2025-04-06 16:34:00,1754.15,1754.15,1751.0,1751.77,196.9067,2025-04-06 16:34:59.999,345097.523297,1407,41.045,71902.349956,0
13955,2025-04-06 16:35:00,1751.78,1752.84,1751.24,1752.09,186.5965,2025-04-06 16:35:59.999,326911.775426,1239,117.7498,206281.211436,0
13956,2025-04-06 16:36:00,1752.09,1752.25,1751.22,1751.46,235.655,2025-04-06 16:36:59.999,412790.807791,933,81.8826,143417.625154,0
13957,2025-04-06 16:37:00,1751.46,1752.27,1750.42,1751.8,322.6441,2025-04-06 16:37:59.999,565078.883159,1282,80.3918,140772.077165,0
13958,2025-04-06 16:38:00,1751.8,1752.72,1751.8,1752.52,102.9191,2025-04-06 16:38:59.999,180356.923938,601,53.6059,93929.634979,0
13959,2025-04-06 16:39:00,1752.52,1752.67,1752.26,1752.32,118.0968,2025-04-06 16:39:59.999,206961.611114,819,49.6857,87071.196235,0
13960,2025-04-06 16:40:00,1752.31,1752.48,1750.95,1751.12,139.6733,2025-04-06 16:40:59.999,244692.084966,1005,33.6795,58991.377079,0
13961,2025-04-06 16:41:00,1751.12,1751.5,1749.57,1749.94,352.6738,2025-04-06 16:41:59.999,617417.964962,1100,100.8064,176490.943476,0
13962,2025-04-06 16:42:00,1749.95,1749.95,1744.12,1747.51,1171.7972,2025-04-06 16:42:59.999,2046611.467831,3822,396.607,692677.753579,0
13963,2025-04-06 16:43:00,1747.51,1748.26,1745.39,1746.86,513.7746,2025-04-06 16:43:59.999,897451.447811,2022,121.4721,212198.510698,0
13964,2025-04-06 16:44:00,1746.87,1747.57,1745.46,1746.29,282.5333,2025-04-06 16:44:59.999,493384.617129,1938,142.4844,248799.238521,0
13965,2025-04-06 16:45:00,1746.3,1747.13,1744.82,1744.83,1347.9412,2025-04-06 16:45:59.999,2352793.150466,1961,517.8972,903828.474922,0
13966,2025-04-06 16:46:00,1744.83,1744.83,1741.53,1743.85,840.3889,2025-04-06 16:46:59.999,1464667.701958,4579,410.7555,715895.985353,0
13967,2025-04-06 16:47:00,1743.86,1746.21,1743.02,1743.56,346.773,2025-04-06 16:47:59.999,604903.177365,2613,133.2049,232371.20723,0
13968,2025-04-06 16:48:00,1743.56,1745.11,1742.82,1745.11,254.54,2025-04-06 16:48:59.999,443931.08453,2006,170.1718,296777.27143,0
13969,2025-04-06 16:49:00,1745.12,1747.86,1745.12,1747.54,222.9311,2025-04-06 16:49:59.999,389456.26239,1461,112.9085,197225.893941,0
13970,2025-04-06 16:50:00,1747.54,1748.26,1746.23,1746.56,200.6569,2025-04-06 16:50:59.999,350630.374309,1511,127.3927,222595.218187,0
13971,2025-04-06 16:51:00,1746.57,1746.87,1742.21,1742.98,387.3965,2025-04-06 16:51:59.999,675539.767269,2311,123.5419,215359.696012,0
13972,2025-04-06 16:52:00,1742.98,1744.83,1742.87,1744.69,173.7822,2025-04-06 16:52:59.999,303020.161116,1358,90.8185,158361.263235,0
13973,2025-04-06 16:53:00,1744.69,1744.69,1742.88,1743.22,132.218,2025-04-06 16:53:59.999,230528.860292,991,58.4036,101816.716746,0
13974,2025-04-06 16:54:00,1743.23,1744.25,1743.21,1743.91,159.2551,2025-04-06 16:54:59.999,277708.736371,1110,68.8418,120033.747356,0
13975,2025-04-06 16:55:00,1743.92,1743.92,1742.37,1743.3,172.4805,2025-04-06 16:55:59.999,300658.37359,1119,99.8448,174043.99013,0
13976,2025-04-06 16:56:00,1743.3,1743.5,1738.58,1738.84,1257.8078,2025-04-06 16:56:59.999,2188880.521506,4162,352.0478,612533.791344,0
13977,2025-04-06 16:57:00,1738.83,1740.93,1738.66,1739.78,470.8188,2025-04-06 16:57:59.999,819279.25041,2922,150.0832,261106.397134,0
13978,2025-04-06 16:58:00,1739.77,1740.08,1737.6,1738.92,913.4349,2025-04-06 16:58:59.999,1588176.760744,3755,264.2974,459485.945103,0
13979,2025-04-06 16:59:00,1738.92,1738.93,1717.11,1731.28,13989.3313,2025-04-06 16:59:59.999,24150120.247272,29176,5961.9138,10288731.544072,0
13980,2025-04-06 17:00:00,1731.28,1732.8,1725.7,1726.71,2082.366,2025-04-06 17:00:59.999,3601211.008205,8896,1156.8047,2000666.83615,0
13981,2025-04-06 17:01:00,1726.72,1731.62,1726.35,1731.62,751.6441,2025-04-06 17:01:59.999,1299956.719693,4873,458.7124,793354.718822,0
13982,2025-04-06 17:02:00,1731.61,1734.0,1730.12,1732.44,1010.0441,2025-04-06 17:02:59.999,1749593.686418,5286,545.4844,944813.895966,0
13983,2025-04-06 17:03:00,1732.43,1732.55,1728.04,1728.04,526.6085,2025-04-06 17:03:59.999,911105.627197,3041,196.9711,340747.19531,0
13984,2025-04-06 17:04:00,1728.05,1730.87,1728.05,1730.87,443.035,2025-04-06 17:04:59.999,766271.909119,2652,232.9488,402896.490622,0
13985,2025-04-06 17:05:00,1730.87,1733.0,1728.75,1729.41,515.0567,2025-04-06 17:05:59.999,891293.818387,3063,219.3831,379582.334516,0
13986,2025-04-06 17:06:00,1729.42,1731.05,1729.41,1730.35,323.3206,2025-04-06 17:06:59.999,559469.537629,2504,140.4709,243068.73539,0
13987,2025-04-06 17:07:00,1730.34,1733.57,1730.34,1732.2,408.3699,2025-04-06 17:07:59.999,707446.194529,3293,291.8304,505540.364827,0
13988,2025-04-06 17:08:00,1732.2,1732.67,1730.81,1731.11,844.6732,2025-04-06 17:08:59.999,1462737.942086,2764,473.0871,819190.555394,0
13989,2025-04-06 17:09:00,1731.1,1731.84,1730.26,1731.22,448.3324,2025-04-06 17:09:59.999,776014.259669,2115,252.6865,437362.761431,0
13990,2025-04-06 17:10:00,1731.22,1731.61,1727.13,1727.58,478.5162,2025-04-06 17:10:59.999,827487.206018,3201,209.6784,362617.977158,0
13991,2025-04-06 17:11:00,1727.58,1729.01,1724.71,1724.71,688.7988,2025-04-06 17:11:59.999,1189474.618285,3758,217.1105,374879.094642,0
13992,2025-04-06 17:12:00,1724.71,1725.52,1718.46,1719.16,1682.2812,2025-04-06 17:12:59.999,2895662.317029,6770,586.1246,1008639.475814,0
13993,2025-04-06 17:13:00,1719.17,1720.38,1717.33,1720.38,1394.2498,2025-04-06 17:13:59.999,2397234.616573,4843,944.1921,1623481.663454,0
13994,2025-04-06 17:14:00,1720.37,1722.41,1720.0,1720.31,842.9218,2025-04-06 17:14:59.999,1450555.693152,3834,608.4073,1046973.56102,0
13995,2025-04-06 17:15:00,1720.42,1722.62,1718.03,1722.62,945.4981,2025-04-06 17:15:59.999,1626074.114686,3737,255.8476,440034.425649,0
13996,2025-04-06 17:16:00,1722.61,1724.63,1721.75,1724.01,895.5455,2025-04-06 17:16:59.999,1543132.034309,3091,363.4269,626385.43972,0
13997,2025-04-06 17:17:00,1724.01,1725.0,1722.11,1722.12,541.8158,2025-04-06 17:17:59.999,934171.832272,2536,232.914,401597.563632,0
13998,2025-04-06 17:18:00,1722.11,1724.06,1721.11,1722.89,337.4702,2025-04-06 17:18:59.999,581433.293971,2176,254.69,438814.689666,0
13999,2025-04-06 17:19:00,1722.9,1725.0,1722.72,1724.99,323.2532,2025-04-06 17:19:59.999,557325.836674,1818,263.1984,453804.21068,0
14000,2025-04-06 17:20:00,1725.0,1725.38,1723.84,1724.07,1005.9196,2025-04-06 17:20:59.999,1734951.775635,2313,562.5147,970260.708228,0
14001,2025-04-06 17:21:00,1724.08,1726.52,1721.75,1721.75,416.9818,2025-04-06 17:21:59.999,718804.917377,3080,186.6802,321895.861472,0
14002,2025-04-06 17:22:00,1721.74,1722.53,1719.18,1719.62,655.8532,2025-04-06 17:22:59.999,1128891.945509,4200,282.2272,485855.180141,0
14003,2025-04-06 17:23:00,1719.63,1722.12,1719.09,1719.09,590.7142,2025-04-06 17:23:59.999,1016677.912982,4413,204.5508,351963.587532,0
14004,2025-04-06 17:24:00,1719.09,1720.21,1716.46,1719.99,1009.4622,2025-04-06 17:24:59.999,1734187.835779,6002,603.1538,1036235.107078,0
14005,2025-04-06 17:25:00,1719.92,1721.05,1718.8,1719.68,428.9829,2025-04-06 17:25:59.999,737856.926535,4287,203.7072,350378.025215,0
14006,2025-04-06 17:26:00,1719.67,1720.3,1718.09,1718.32,339.6067,2025-04-06 17:26:59.999,583766.751213,2661,161.1597,277026.511843,0
14007,2025-04-06 17:27:00,1718.33,1718.33,1684.24,1698.49,22419.74,2025-04-06 17:27:59.999,38089555.668457,43895,8004.0824,13589208.238951,0
14008,2025-04-06 17:28:00,1698.49,1702.75,1694.74,1700.24,3554.0768,2025-04-06 17:28:59.999,6038511.583115,12386,1373.2665,2332970.9718,0
14009,2025-04-06 17:29:00,1700.25,1701.1,1696.42,1699.61,1934.8603,2025-04-06 17:29:59.999,3286994.696643,7077,749.6849,1273526.666966,0
14010,2025-04-06 17:30:00,1699.6,1699.99,1688.79,1692.07,3173.6634,2025-04-06 17:30:59.999,5374461.211811,11217,1191.5041,2017952.764448,0
14011,2025-04-06 17:31:00,1692.07,1696.95,1690.57,1696.62,1817.1752,2025-04-06 17:31:59.999,3078007.419338,6986,1058.5706,1792827.654301,0
14012,2025-04-06 17:32:00,1696.62,1698.72,1695.75,1697.81,761.6302,2025-04-06 17:32:59.999,1292632.572248,4804,463.0781,785939.149606,0
14013,2025-04-06 17:33:00,1697.81,1697.88,1693.18,1693.29,941.7267,2025-04-06 17:33:59.999,1596322.190317,4846,323.1542,547572.106558,0
14014,2025-04-06 17:34:00,1693.21,1694.72,1689.85,1693.69,866.6532,2025-04-06 17:34:59.999,1467045.620343,4763,462.0319,782168.317123,0
14015,2025-04-06 17:35:00,1693.69,1698.37,1693.06,1694.08,612.2355,2025-04-06 17:35:59.999,1038175.530291,5212,288.4107,488993.332607,0
14016,2025-04-06 17:36:00,1694.08,1696.31,1691.51,1693.23,544.0833,2025-04-06 17:36:59.999,921841.090856,4219,297.8588,504679.89555,0
14017,2025-04-06 17:37:00,1693.23,1695.56,1692.94,1693.75,600.8469,2025-04-06 17:37:59.999,1017802.347469,4047,429.7037,727865.053352,0
14018,2025-04-06 17:38:00,1693.75,1695.95,1693.75,1695.03,790.1337,2025-04-06 17:38:59.999,1339177.630335,2976,327.7019,555399.772169,0
14019,2025-04-06 17:39:00,1695.03,1697.55,1693.25,1693.79,882.2322,2025-04-06 17:39:59.999,1495339.885832,4456,333.7248,565705.367791,0
14020,2025-04-06 17:40:00,1693.79,1696.74,1693.79,1694.25,776.3717,2025-04-06 17:40:59.999,1316316.506505,4372,342.9557,581480.196212,0
14021,2025-04-06 17:41:00,1694.25,1695.0,1689.37,1690.66,983.0677,2025-04-06 17:41:59.999,1663147.909291,7777,476.0866,805497.130404,0
14022,2025-04-06 17:42:00,1690.65,1690.65,1669.4,1672.96,13145.608,2025-04-06 17:42:59.999,22053592.586817,28551,4905.0837,8225773.755852,0
14023,2025-04-06 17:43:00,1672.95,1682.79,1672.67,1678.54,3211.9721,2025-04-06 17:43:59.999,5389211.440969,11219,1455.8143,2443140.412222,0
14024,2025-04-06 17:44:00,1678.9,1683.69,1678.33,1682.64,1315.7433,2025-04-06 17:44:59.999,2211096.752046,6935,641.4781,1078009.217434,0
14025,2025-04-06 17:45:00,1682.63,1682.76,1675.18,1675.94,1605.5349,2025-04-06 17:45:59.999,2694282.552286,7553,702.5752,1178775.118413,0
14026,2025-04-06 17:46:00,1675.94,1695.0,1675.93,1691.62,4222.0449,2025-04-06 17:46:59.999,7135943.809644,12762,2905.964,4912158.928088,0
14027,2025-04-06 17:47:00,1691.62,1700.37,1690.85,1691.53,2447.6928,2025-04-06 17:47:59.999,4152911.564215,11279,1494.4955,2535545.217471,0
14028,2025-04-06 17:48:00,1691.53,1697.02,1691.53,1695.13,1467.0124,2025-04-06 17:48:59.999,2486176.53338,7928,889.3684,1507166.286722,0
14029,2025-04-06 17:49:00,1695.13,1695.13,1691.28,1693.73,575.433,2025-04-06 17:49:59.999,974012.570774,4418,283.8127,480426.392052,0
14030,2025-04-06 17:50:00,1693.72,1693.72,1688.84,1691.58,1659.7652,2025-04-06 17:50:59.999,2805872.146239,5789,325.8656,551236.210334,0
14031,2025-04-06 17:51:00,1691.58,1692.17,1688.81,1690.53,718.2713,2025-04-06 17:51:59.999,1214344.496225,4456,384.7838,650540.335906,0
14032,2025-04-06 17:52:00,1690.54,1691.47,1686.24,1687.99,1147.4618,2025-04-06 17:52:59.999,1937672.767113,4504,603.0006,1018398.007367,0
14033,2025-04-06 17:53:00,1687.99,1690.0,1687.53,1687.77,516.867,2025-04-06 17:53:59.999,872984.386891,3802,338.0703,571012.322099,0
14034,2025-04-06 17:54:00,1687.78,1688.01,1684.41,1686.15,2022.9059,2025-04-06 17:54:59.999,3411444.36506,6096,1173.2195,1978012.871027,0
14035,2025-04-06 17:55:00,1686.14,1687.68,1681.54,1687.67,1142.5558,2025-04-06 17:55:59.999,1923979.46876,5477,535.7331,902481.706223,0
14036,2025-04-06 17:56:00,1687.67,1689.54,1685.93,1688.05,1187.1357,2025-04-06 17:56:59.999,2003820.501483,5231,716.1053,1208680.4475,0
14037,2025-04-06 17:57:00,1688.06,1688.41,1685.0,1685.04,614.1217,2025-04-06 17:57:59.999,1036117.632815,3098,247.5906,417695.126441,0
14038,2025-04-06 17:58:00,1685.03,1685.43,1682.66,1683.76,982.5618,2025-04-06 17:58:59.999,1654444.997554,3095,533.8972,898939.243689,0
14039,2025-04-06 17:59:00,1683.76,1685.11,1682.35,1684.77,425.1367,2025-04-06 17:59:59.999,715815.544737,4796,271.1483,456553.358902,0
14040,2025-04-06 18:00:00,1684.77,1684.96,1676.5,1677.48,3100.4522,2025-04-06 18:00:59.999,5211267.214258,7487,764.7419,1285251.548085,0
14041,2025-04-06 18:01:00,1677.48,1683.47,1676.0,1679.2,1111.7904,2025-04-06 18:01:59.999,1867474.076499,7623,628.2061,1054862.0591,0
14042,2025-04-06 18:02:00,1679.13,1679.4,1675.25,1675.85,1839.7883,2025-04-06 18:02:59.999,3086812.425362,4965,594.524,997383.495916,0
14043,2025-04-06 18:03:00,1675.84,1678.11,1675.37,1676.81,1752.9729,2025-04-06 18:03:59.999,2938430.502853,5179,834.0999,1398159.647814,0
14044,2025-04-06 18:04:00,1676.8,1677.37,1671.55,1675.3,1307.0676,2025-04-06 18:04:59.999,2188617.668471,7258,658.6224,1102788.721625,0
14045,2025-04-06 18:05:00,1675.31,1680.06,1675.05,1677.86,1392.0725,2025-04-06 18:05:59.999,2336183.299242,5404,854.8799,1434625.881723,0
14046,2025-04-06 18:06:00,1677.86,1678.89,1673.61,1674.57,787.659,2025-04-06 18:06:59.999,1320320.054727,4520,364.1842,610527.952213,0
14047,2025-04-06 18:07:00,1674.58,1676.82,1670.27,1671.49,867.176,2025-04-06 18:07:59.999,1450821.231137,4396,363.4132,607906.389077,0
14048,2025-04-06 18:08:00,1671.49,1671.86,1659.0,1664.67,7582.6937,2025-04-06 18:08:59.999,12617550.264396,17621,3059.6211,5090507.63084,0
14049,2025-04-06 18:09:00,1664.68,1670.56,1662.82,1668.95,1899.7679,2025-04-06 18:09:59.999,3165870.530726,8392,1051.2021,1751605.956076,0
14050,2025-04-06 18:10:00,1668.96,1672.24,1667.77,1669.68,1405.3393,2025-04-06 18:10:59.999,2347007.560211,4920,534.8847,893253.122965,0
14051,2025-04-06 18:11:00,1669.68,1678.54,1669.67,1677.4,1589.9238,2025-04-06 18:11:59.999,2663563.115769,6187,683.1361,1144021.860696,0
14052,2025-04-06 18:12:00,1677.4,1677.4,1672.74,1672.74,716.5707,2025-04-06 18:12:59.999,1200065.50153,4734,422.3191,707203.271158,0
14053,2025-04-06 18:13:00,1672.75,1675.63,1672.37,1673.92,342.0544,2025-04-06 18:13:59.999,572553.535631,4335,157.269,263216.857532,0
14054,2025-04-06 18:14:00,1673.92,1677.03,1671.78,1671.78,506.3522,2025-04-06 18:14:59.999,847882.576924,3859,235.508,394368.858796,0
14055,2025-04-06 18:15:00,1671.77,1671.77,1661.12,1662.03,2486.1738,2025-04-06 18:15:59.999,4138452.859222,8808,1178.0129,1960457.123418,0
14056,2025-04-06 18:16:00,1662.14,1666.31,1661.45,1663.53,1904.4816,2025-04-06 18:16:59.999,3169215.116395,6032,820.1931,1364835.614854,0
14057,2025-04-06 18:17:00,1663.52,1664.03,1655.12,1659.68,2489.4453,2025-04-06 18:17:59.999,4129603.961381,8515,1144.663,1898297.009164,0
14058,2025-04-06 18:18:00,1659.68,1662.68,1653.24,1655.4,2235.1242,2025-04-06 18:18:59.999,3702223.014533,7373,952.4805,1577684.07041,0
14059,2025-04-06 18:19:00,1655.43,1655.92,1646.25,1651.25,8199.3568,2025-04-06 18:19:59.999,13533499.014883,14197,2470.8308,4078185.164112,0
14060,2025-04-06 18:20:00,1651.24,1652.15,1636.85,1639.35,7760.8511,2025-04-06 18:20:59.999,12753960.615672,18171,3412.9841,5606994.051986,0
14061,2025-04-06 18:21:00,1639.35,1640.18,1621.09,1631.74,13943.0565,2025-04-06 18:21:59.999,22713267.057705,29276,6685.3844,10886965.934516,0
14062,2025-04-06 18:22:00,1631.74,1649.06,1631.74,1646.87,6332.452,2025-04-06 18:22:59.999,10404581.84178,18400,2810.9897,4617431.817273,0
14063,2025-04-06 18:23:00,1646.87,1657.19,1642.09,1653.93,4125.3529,2025-04-06 18:23:59.999,6804967.000364,15424,2310.8836,3811407.346491,0
14064,2025-04-06 18:24:00,1653.92,1653.92,1644.33,1644.89,2388.0449,2025-04-06 18:24:59.999,3937747.322614,11290,1226.0094,2021460.737353,0
14065,2025-04-06 18:25:00,1644.89,1654.2,1644.89,1652.18,1594.731,2025-04-06 18:25:59.999,2631118.900154,8635,1009.1847,1664938.9525,0
14066,2025-04-06 18:26:00,1652.18,1652.8,1648.99,1651.88,1505.1213,2025-04-06 18:26:59.999,2484818.031398,7024,829.957,1370180.895093,0
14067,2025-04-06 18:27:00,1651.88,1651.88,1643.52,1643.69,1146.5063,2025-04-06 18:27:59.999,1889765.750355,6426,476.1861,784739.718875,0
14068,2025-04-06 18:28:00,1643.69,1643.69,1630.79,1640.54,3621.906,2025-04-06 18:28:59.999,5929801.262118,13986,1908.2385,3123896.510152,0
14069,2025-04-06 18:29:00,1640.55,1640.59,1625.2,1625.2,2151.9758,2025-04-06 18:29:59.999,3513969.939802,9570,808.391,1320176.403534,0
14070,2025-04-06 18:30:00,1625.19,1641.34,1625.1,1638.77,2619.6514,2025-04-06 18:30:59.999,4284861.053207,12652,1367.4302,2235515.721972,0
14071,2025-04-06 18:31:00,1638.8,1639.2,1633.23,1638.14,1238.3205,2025-04-06 18:31:59.999,2027169.226219,7466,629.5437,1030534.369968,0
14072,2025-04-06 18:32:00,1638.13,1642.15,1635.93,1635.95,1029.5695,2025-04-06 18:32:59.999,1687266.19917,6679,534.2705,875524.13143,0
14073,2025-04-06 18:33:00,1635.95,1639.08,1632.25,1639.08,1356.2149,2025-04-06 18:33:59.999,2217473.881377,7415,714.1982,1167643.127686,0
14074,2025-04-06 18:34:00,1639.08,1639.76,1635.67,1638.28,1184.1838,2025-04-06 18:34:59.999,1938845.655983,4576,368.5277,603739.259919,0
14075,2025-04-06 18:35:00,1638.28,1644.29,1635.42,1640.73,1007.3366,2025-04-06 18:35:59.999,1652222.622479,5887,609.173,999083.80539,0
14076,2025-04-06 18:36:00,1640.66,1640.66,1632.41,1634.75,1143.2846,2025-04-06 18:36:59.999,1870064.685391,6494,640.4013,1047541.945683,0
14077,2025-04-06 18:37:00,1634.74,1636.84,1632.0,1634.9,848.3979,2025-04-06 18:37:59.999,1386339.973585,5807,467.1825,763359.705517,0
14078,2025-04-06 18:38:00,1634.9,1634.9,1632.28,1633.68,741.352,2025-04-06 18:38:59.999,1210949.276647,4883,411.4754,672073.546148,0
14079,2025-04-06 18:39:00,1633.67,1636.39,1623.36,1623.68,2968.2462,2025-04-06 18:39:59.999,4837350.121257,7039,877.7396,1430445.995377,0
14080,2025-04-06 18:40:00,1623.69,1629.1,1622.27,1626.52,3580.0905,2025-04-06 18:40:59.999,5820094.880618,9201,2385.8767,3878564.641161,0
14081,2025-04-06 18:41:00,1626.53,1635.94,1626.52,1634.34,2287.6933,2025-04-06 18:41:59.999,3729959.216702,7226,1218.9468,1986707.217777,0
14082,2025-04-06 18:42:00,1634.35,1634.74,1630.43,1631.43,996.4384,2025-04-06 18:42:59.999,1626277.674947,4142,381.3776,622401.986103,0
14083,2025-04-06 18:43:00,1631.43,1633.47,1627.73,1627.73,1099.3009,2025-04-06 18:43:59.999,1791825.667832,4926,493.8192,805038.954616,0
14084,2025-04-06 18:44:00,1627.68,1628.67,1618.56,1619.23,5301.3483,2025-04-06 18:44:59.999,8606800.637418,10808,1673.8898,2717872.591308,0
14085,2025-04-06 18:45:00,1619.23,1632.99,1619.02,1631.69,5977.8366,2025-04-06 18:45:59.999,9725910.993704,12456,3478.6138,5657431.395113,0
14086,2025-04-06 18:46:00,1631.69,1632.27,1626.78,1627.4,2285.1837,2025-04-06 18:46:59.999,3724349.837839,8365,920.0325,1499096.673585,0
14087,2025-04-06 18:47:00,1627.4,1629.2,1610.0,1615.76,5060.2059,2025-04-06 18:47:59.999,8181261.921652,13798,2173.4663,3515163.382208,0
14088,2025-04-06 18:48:00,1615.76,1623.63,1615.11,1622.31,4525.2019,2025-04-06 18:48:59.999,7324021.990058,12032,2062.4513,3338182.518462,0
14089,2025-04-06 18:49:00,1622.31,1622.32,1615.0,1616.4,1800.7917,2025-04-06 18:49:59.999,2913422.353967,7931,833.7584,1348652.081536,0
14090,2025-04-06 18:50:00,1616.41,1617.0,1602.16,1602.4,8811.6061,2025-04-06 18:50:59.999,14166100.697165,18039,3646.4026,5861713.03426,0
14091,2025-04-06 18:51:00,1602.39,1616.13,1602.0,1615.9,4876.8855,2025-04-06 18:51:59.999,7850718.470479,12350,2425.1937,3903557.444138,0
14092,2025-04-06 18:52:00,1615.91,1615.91,1603.1,1607.8,3471.81,2025-04-06 18:52:59.999,5582851.706822,9242,1409.0642,2265434.076225,0
14093,2025-04-06 18:53:00,1607.81,1615.75,1607.79,1615.73,1741.1419,2025-04-06 18:53:59.999,2807817.165196,5932,1116.4173,1800634.887809,0
14094,2025-04-06 18:54:00,1615.74,1619.65,1611.59,1616.4,1801.3628,2025-04-06 18:54:59.999,2911212.333752,6293,1223.0594,1976361.786838,0
14095,2025-04-06 18:55:00,1616.41,1627.2,1615.44,1626.32,5899.4914,2025-04-06 18:55:59.999,9578173.319349,8461,4524.135,7346004.728203,0
14096,2025-04-06 18:56:00,1626.32,1630.25,1622.45,1623.67,2623.0615,2025-04-06 18:56:59.999,4265830.851697,8411,1376.5704,2238406.046208,0
14097,2025-04-06 18:57:00,1623.68,1624.22,1616.24,1617.69,1765.9795,2025-04-06 18:57:59.999,2862683.356167,5801,970.389,1573019.02556,0
14098,2025-04-06 18:58:00,1617.69,1619.84,1616.14,1618.0,960.9544,2025-04-06 18:58:59.999,1554592.371016,4736,550.5869,890544.909618,0
14099,2025-04-06 18:59:00,1618.03,1621.24,1616.07,1618.28,1546.2992,2025-04-06 18:59:59.999,2502078.979919,4791,570.1895,923015.631221,0
14100,2025-04-06 19:00:00,1618.29,1627.08,1616.33,1627.06,3426.4129,2025-04-06 19:00:59.999,5551013.706191,7192,2260.9885,3663335.412776,0
14101,2025-04-06 19:01:00,1627.07,1635.96,1624.16,1627.12,5927.0302,2025-04-06 19:01:59.999,9657950.797336,10615,3050.4098,4970310.100302,0
14102,2025-04-06 19:02:00,1627.06,1631.35,1624.71,1628.36,1555.0823,2025-04-06 19:02:59.999,2531898.827044,6262,777.9857,1266607.839799,0
14103,2025-04-06 19:03:00,1628.36,1630.01,1625.52,1626.38,2070.1424,2025-04-06 19:03:59.999,3370993.367937,5460,1544.4368,2515185.306617,0
14104,2025-04-06 19:04:00,1626.38,1626.41,1620.77,1621.76,2120.6188,2025-04-06 19:04:59.999,3441400.019819,5034,505.1967,820351.228081,0
14105,2025-04-06 19:05:00,1621.76,1626.74,1619.6,1625.67,4272.8545,2025-04-06 19:05:59.999,6939627.659506,5686,1977.2716,3210920.371113,0
14106,2025-04-06 19:06:00,1625.66,1626.5,1621.67,1625.98,1004.7506,2025-04-06 19:06:59.999,1631787.099522,4374,612.7965,995249.769336,0
14107,2025-04-06 19:07:00,1625.97,1625.97,1620.79,1621.78,567.5289,2025-04-06 19:07:59.999,920939.230841,3245,298.0606,483618.306985,0
14108,2025-04-06 19:08:00,1621.77,1621.84,1617.64,1618.71,1217.9079,2025-04-06 19:08:59.999,1972492.031493,3435,503.104,814735.727341,0
14109,2025-04-06 19:09:00,1618.72,1619.34,1608.75,1614.36,6825.1768,2025-04-06 19:09:59.999,11012854.830442,11259,2908.0963,4691121.481962,0
14110,2025-04-06 19:10:00,1614.36,1618.42,1610.41,1617.32,2040.5098,2025-04-06 19:10:59.999,3292194.089643,6317,1265.0886,2040721.109447,0
14111,2025-04-06 19:11:00,1617.33,1622.41,1613.81,1620.67,1302.6947,2025-04-06 19:11:59.999,2109262.768523,5657,639.1896,1034903.63589,0
14112,2025-04-06 19:12:00,1620.67,1620.68,1614.28,1614.93,2043.0348,2025-04-06 19:12:59.999,3303797.594464,4871,942.8459,1525149.037034,0
14113,2025-04-06 19:13:00,1614.96,1620.0,1614.96,1618.01,912.3513,2025-04-06 19:13:59.999,1476461.23614,4247,503.3717,814576.727062,0
14114,2025-04-06 19:14:00,1618.01,1622.99,1618.0,1621.36,3218.8014,2025-04-06 19:14:59.999,5218202.569438,4494,2642.625,4284462.732605,0
14115,2025-04-06 19:15:00,1621.37,1625.62,1617.81,1624.12,6082.3722,2025-04-06 19:15:59.999,9871774.952895,6648,4118.7123,6684006.306099,0
14116,2025-04-06 19:16:00,1624.13,1632.82,1624.12,1632.79,2433.3205,2025-04-06 19:16:59.999,3965854.344956,8002,1203.8932,1961637.036296,0
14117,2025-04-06 19:17:00,1632.78,1632.78,1625.99,1629.6,4566.4541,2025-04-06 19:17:59.999,7439950.745937,7081,1778.4067,2896848.355619,0
14118,2025-04-06 19:18:00,1629.6,1632.0,1627.52,1629.01,928.5837,2025-04-06 19:18:59.999,1513043.43345,5141,407.2594,663714.761662,0
14119,2025-04-06 19:19:00,1629.02,1629.28,1625.77,1628.99,2087.1719,2025-04-06 19:19:59.999,3396911.512229,4835,1589.2108,2586460.385408,0
14120,2025-04-06 19:20:00,1629.0,1629.67,1625.7,1627.07,1572.2842,2025-04-06 19:20:59.999,2558641.354904,5609,850.8917,1384607.065426,0
14121,2025-04-06 19:21:00,1627.06,1630.29,1625.48,1628.95,1343.4267,2025-04-06 19:21:59.999,2187230.285908,4871,733.6713,1194686.3512,0
14122,2025-04-06 19:22:00,1628.95,1628.96,1623.36,1623.49,1065.3579,2025-04-06 19:22:59.999,1733034.985271,4546,415.1115,675330.33253,0
14123,2025-04-06 19:23:00,1623.5,1623.77,1617.04,1618.32,2131.8081,2025-04-06 19:23:59.999,3452313.775774,7321,887.4656,1436809.747713,0
14124,2025-04-06 19:24:00,1618.31,1618.57,1614.8,1617.17,1405.0198,2025-04-06 19:24:59.999,2271524.618523,5527,716.2041,1157804.123867,0
14125,2025-04-06 19:25:00,1617.02,1618.8,1615.32,1615.76,1192.0186,2025-04-06 19:25:59.999,1927588.163041,4661,668.7249,1081297.164781,0
14126,2025-04-06 19:26:00,1615.75,1619.36,1614.61,1618.42,3224.3666,2025-04-06 19:26:59.999,5217422.319991,4903,1942.4711,3143453.416506,0
14127,2025-04-06 19:27:00,1618.43,1618.55,1616.41,1617.61,744.9278,2025-04-06 19:27:59.999,1204821.993804,3387,354.0054,572549.604159,0
14128,2025-04-06 19:28:00,1617.61,1619.7,1614.82,1618.04,1206.4847,2025-04-06 19:28:59.999,1951801.12121,4375,736.3095,1191175.085304,0
14129,2025-04-06 19:29:00,1618.04,1620.82,1617.38,1620.4,513.8759,2025-04-06 19:29:59.999,832171.784102,2757,305.3759,494475.094229,0
14130,2025-04-06 19:30:00,1620.41,1623.1,1618.13,1621.86,608.8677,2025-04-06 19:30:59.999,986802.448175,4153,307.5419,498486.192317,0
14131,2025-04-06 19:31:00,1621.83,1626.43,1620.35,1620.35,1279.6735,2025-04-06 19:31:59.999,2078297.975996,4495,684.5288,1111727.963579,0
14132,2025-04-06 19:32:00,1620.35,1620.36,1616.62,1618.2,875.1986,2025-04-06 19:32:59.999,1416456.993614,4030,284.7059,460819.103359,0
14133,2025-04-06 19:33:00,1618.21,1621.75,1618.2,1621.33,658.398,2025-04-06 19:33:59.999,1066902.729209,3465,400.0003,648151.538654,0
14134,2025-04-06 19:34:00,1621.35,1621.76,1619.54,1620.63,500.5506,2025-04-06 19:34:59.999,811232.858419,3158,224.4021,363674.040473,0
14135,2025-04-06 19:35:00,1620.64,1624.64,1619.54,1623.6,679.2194,2025-04-06 19:35:59.999,1101570.831511,3393,327.6137,531513.240726,0
14136,2025-04-06 19:36:00,1623.6,1626.39,1623.07,1625.52,879.3862,2025-04-06 19:36:59.999,1428946.789641,3632,432.4009,702536.509359,0
14137,2025-04-06 19:37:00,1625.52,1625.83,1621.76,1623.34,1843.0694,2025-04-06 19:37:59.999,2991084.991905,3735,883.0098,1433072.088363,0
14138,2025-04-06 19:38:00,1623.34,1626.38,1622.05,1626.37,525.8989,2025-04-06 19:38:59.999,854072.672298,2761,334.444,543173.386233,0
14139,2025-04-06 19:39:00,1626.37,1626.65,1623.32,1623.32,1158.215,2025-04-06 19:39:59.999,1882171.538408,3162,484.1398,786838.787093,0
14140,2025-04-06 19:40:00,1623.32,1623.32,1621.0,1621.69,464.7743,2025-04-06 19:40:59.999,753815.633253,2436,164.9245,267468.520632,0
14141,2025-04-06 19:41:00,1621.7,1623.68,1620.56,1623.41,481.2447,2025-04-06 19:41:59.999,780542.841381,2524,253.5318,411204.823292,0
14142,2025-04-06 19:42:00,1623.4,1623.41,1620.6,1621.78,915.0617,2025-04-06 19:42:59.999,1484240.814288,2235,121.0259,196324.37005,0
14143,2025-04-06 19:43:00,1621.79,1622.64,1620.46,1620.86,1134.3375,2025-04-06 19:43:59.999,1839050.938162,2457,147.1351,238587.12657,0
14144,2025-04-06 19:44:00,1620.86,1622.06,1620.35,1620.98,465.6189,2025-04-06 19:44:59.999,754843.830272,1984,263.7709,427620.010416,0
14145,2025-04-06 19:45:00,1620.99,1620.99,1618.39,1619.02,1744.1737,2025-04-06 19:45:59.999,2825032.336331,3496,573.506,928744.161165,0
14146,2025-04-06 19:46:00,1619.02,1621.55,1615.76,1619.5,2364.4887,2025-04-06 19:46:59.999,3826089.781867,3970,1871.9321,3028969.97813,0
14147,2025-04-06 19:47:00,1619.5,1619.5,1612.87,1616.72,1425.2961,2025-04-06 19:47:59.999,2302236.341377,3862,809.2766,1306912.35034,0
14148,2025-04-06 19:48:00,1616.69,1616.69,1612.14,1614.0,803.9021,2025-04-06 19:48:59.999,1297511.339026,3520,385.9058,622807.686557,0
14149,2025-04-06 19:49:00,1614.0,1616.96,1613.4,1616.91,590.0466,2025-04-06 19:49:59.999,953279.463716,2720,251.657,406578.882577,0
14150,2025-04-06 19:50:00,1616.91,1616.92,1614.64,1615.32,608.7291,2025-04-06 19:50:59.999,983521.761506,2785,327.6749,529396.347776,0
14151,2025-04-06 19:51:00,1615.32,1619.99,1615.32,1618.87,430.5945,2025-04-06 19:51:59.999,696793.215328,2487,287.6895,465454.132494,0
14152,2025-04-06 19:52:00,1618.87,1620.62,1618.38,1620.61,292.3897,2025-04-06 19:52:59.999,473536.759294,1826,215.0067,348230.390692,0
14153,2025-04-06 19:53:00,1620.61,1622.99,1620.61,1622.97,311.147,2025-04-06 19:53:59.999,504556.128297,1800,164.0367,265973.702451,0
14154,2025-04-06 19:54:00,1622.98,1624.37,1622.47,1623.6,528.5211,2025-04-06 19:54:59.999,858076.075176,2475,289.1909,469523.811149,0
14155,2025-04-06 19:55:00,1623.6,1627.85,1623.36,1627.85,612.2791,2025-04-06 19:55:59.999,995779.569025,2902,370.9202,603234.038527,0
14156,2025-04-06 19:56:00,1627.85,1628.65,1625.72,1628.64,698.5081,2025-04-06 19:56:59.999,1136373.876788,2524,393.0287,639430.615597,0
14157,2025-04-06 19:57:00,1628.64,1629.95,1626.88,1629.95,504.4916,2025-04-06 19:57:59.999,821365.969938,2386,323.9903,527514.509986,0
14158,2025-04-06 19:58:00,1629.95,1629.95,1626.4,1626.66,431.1824,2025-04-06 19:58:59.999,701987.974175,1972,184.5657,300499.95205,0
14159,2025-04-06 19:59:00,1626.65,1627.39,1626.18,1626.24,402.9166,2025-04-06 19:59:59.999,655479.495749,1650,180.2942,293296.851164,0
14160,2025-04-06 20:00:00,1626.24,1626.24,1623.53,1623.91,560.0558,2025-04-06 20:00:59.999,909982.630341,3204,175.8393,285714.342221,0
14161,2025-04-06 20:01:00,1623.91,1630.85,1623.63,1630.85,641.7138,2025-04-06 20:01:59.999,1044674.646153,3215,460.7547,750025.568048,0
14162,2025-04-06 20:02:00,1630.84,1630.85,1628.74,1629.49,424.6772,2025-04-06 20:02:59.999,692136.568243,2220,224.3396,365630.897617,0
14163,2025-04-06 20:03:00,1629.52,1631.18,1628.49,1629.45,612.6978,2025-04-06 20:03:59.999,998361.009556,2683,213.6507,348127.730758,0
14164,2025-04-06 20:04:00,1629.45,1629.48,1624.26,1624.8,782.9155,2025-04-06 20:04:59.999,1273523.639985,3226,410.9893,668643.034901,0
14165,2025-04-06 20:05:00,1624.8,1629.94,1623.76,1629.14,351.8274,2025-04-06 20:05:59.999,572422.123491,2743,175.306,285197.902799,0
14166,2025-04-06 20:06:00,1629.14,1629.47,1625.33,1625.75,432.4696,2025-04-06 20:06:59.999,703890.79217,2298,105.2355,171295.528278,0
14167,2025-04-06 20:07:00,1625.76,1626.38,1624.81,1625.3,521.2105,2025-04-06 20:07:59.999,847234.486315,2321,269.4206,437928.235075,0
14168,2025-04-06 20:08:00,1625.29,1625.3,1621.74,1622.26,583.2404,2025-04-06 20:08:59.999,946704.093251,2961,240.8336,390902.148142,0
14169,2025-04-06 20:09:00,1622.27,1622.99,1620.59,1620.97,484.0624,2025-04-06 20:09:59.999,785185.562721,2509,170.7199,276924.385444,0
14170,2025-04-06 20:10:00,1620.96,1625.24,1618.69,1623.68,1244.6876,2025-04-06 20:10:59.999,2017792.567974,3846,786.1352,1274378.642693,0
14171,2025-04-06 20:11:00,1623.68,1623.93,1620.36,1621.88,637.7829,2025-04-06 20:11:59.999,1034525.937921,2282,349.6228,566992.186649,0
14172,2025-04-06 20:12:00,1621.89,1623.54,1620.1,1620.4,449.1861,2025-04-06 20:12:59.999,728420.214599,2308,257.0603,416853.702998,0
14173,2025-04-06 20:13:00,1620.4,1621.36,1620.0,1620.84,225.6333,2025-04-06 20:13:59.999,365629.254512,1571,119.9705,194404.969824,0
14174,2025-04-06 20:14:00,1620.83,1620.94,1619.55,1619.78,322.9935,2025-04-06 20:14:59.999,523315.678424,1626,117.1837,189853.206522,0
14175,2025-04-06 20:15:00,1619.77,1620.83,1617.89,1619.8,605.0968,2025-04-06 20:15:59.999,979714.407537,2633,334.0595,540852.229705,0
14176,2025-04-06 20:16:00,1619.79,1620.67,1616.34,1617.0,529.4163,2025-04-06 20:16:59.999,856368.900801,2267,219.0975,354352.920775,0
14177,2025-04-06 20:17:00,1617.01,1620.24,1617.01,1618.77,846.1755,2025-04-06 20:17:59.999,1369436.744642,2498,526.9239,852719.083261,0
14178,2025-04-06 20:18:00,1618.76,1623.64,1618.07,1623.36,597.1795,2025-04-06 20:18:59.999,968099.958577,2380,429.1923,695841.678951,0
14179,2025-04-06 20:19:00,1623.36,1624.75,1622.79,1623.75,485.2914,2025-04-06 20:19:59.999,788015.866018,2309,172.5839,280177.380028,0
14180,2025-04-06 20:20:00,1623.75,1623.75,1620.91,1621.01,305.8914,2025-04-06 20:20:59.999,496119.172344,1951,178.5231,289541.161312,0
14181,2025-04-06 20:21:00,1621.01,1621.92,1618.85,1621.17,426.5411,2025-04-06 20:21:59.999,691220.116695,2263,145.2911,235432.538082,0
14182,2025-04-06 20:22:00,1621.15,1621.99,1618.81,1621.99,420.3669,2025-04-06 20:22:59.999,681044.943905,2301,299.7419,485633.904483,0
14183,2025-04-06 20:23:00,1621.98,1622.49,1618.0,1618.09,408.8482,2025-04-06 20:23:59.999,662314.347828,1974,131.3773,212812.915804,0
14184,2025-04-06 20:24:00,1618.09,1619.51,1618.09,1618.86,143.5595,2025-04-06 20:24:59.999,232417.032624,1061,117.4991,190228.930773,0
14185,2025-04-06 20:25:00,1618.85,1619.25,1616.66,1616.66,376.4894,2025-04-06 20:25:59.999,609098.071373,1558,156.8001,253686.434252,0
14186,2025-04-06 20:26:00,1616.63,1618.58,1616.33,1617.58,286.9948,2025-04-06 20:26:59.999,464212.256953,1800,136.783,221233.006238,0
14187,2025-04-06 20:27:00,1617.57,1620.93,1617.57,1620.19,396.1349,2025-04-06 20:27:59.999,641456.627526,1777,300.7955,487075.134671,0
14188,2025-04-06 20:28:00,1620.18,1620.31,1619.0,1619.85,179.9605,2025-04-06 20:28:59.999,291465.384008,1284,90.2498,146158.909631,0
14189,2025-04-06 20:29:00,1619.84,1619.84,1616.33,1616.59,542.0529,2025-04-06 20:29:59.999,876666.950361,1799,110.1788,178144.868671,0
14190,2025-04-06 20:30:00,1616.6,1618.5,1613.99,1618.18,1357.0128,2025-04-06 20:30:59.999,2192941.13253,3095,422.3616,682588.308918,0
14191,2025-04-06 20:31:00,1618.09,1618.37,1614.32,1614.32,283.7053,2025-04-06 20:31:59.999,458772.782459,2038,158.2516,255910.682214,0
14192,2025-04-06 20:32:00,1614.32,1615.31,1612.24,1612.98,749.9193,2025-04-06 20:32:59.999,1210037.214977,3330,368.122,593959.349262,0
14193,2025-04-06 20:33:00,1612.98,1612.98,1604.66,1608.28,1832.4542,2025-04-06 20:33:59.999,2947114.934063,6194,665.6376,1070331.799916,0
14194,2025-04-06 20:34:00,1608.29,1609.44,1581.44,1588.04,23864.497,2025-04-06 20:34:59.999,37993584.013264,33764,8706.88,13848074.738634,0
14195,2025-04-06 20:35:00,1588.05,1594.91,1588.05,1594.25,6570.4458,2025-04-06 20:35:59.999,10457717.729509,13419,3107.4031,4945436.770636,0
14196,2025-04-06 20:36:00,1594.25,1594.26,1557.22,1561.41,20011.1137,2025-04-06 20:36:59.999,31494308.271513,34089,7422.2513,11686317.479284,0
14197,2025-04-06 20:37:00,1560.55,1586.68,1555.0,1582.59,13916.1652,2025-04-06 20:37:59.999,21912329.981106,23065,7438.8905,11718553.11389,0
14198,2025-04-06 20:38:00,1582.6,1586.27,1578.76,1581.93,4801.8569,2025-04-06 20:38:59.999,7597785.425652,12128,2127.2538,3366113.83206,0
14199,2025-04-06 20:39:00,1581.92,1594.87,1581.92,1594.08,3166.1152,2025-04-06 20:39:59.999,5030348.502638,9248,1705.5622,2709239.845728,0
14200,2025-04-06 20:40:00,1594.07,1594.07,1586.33,1587.74,2585.9648,2025-04-06 20:40:59.999,4110137.042993,8153,1003.6454,1595386.273427,0
14201,2025-04-06 20:41:00,1587.74,1593.03,1586.56,1592.41,951.8359,2025-04-06 20:41:59.999,1513158.46185,5719,561.5502,892688.702727,0
14202,2025-04-06 20:42:00,1592.42,1597.24,1591.59,1596.68,1254.7833,2025-04-06 20:42:59.999,2000989.784775,5244,542.4996,865038.59484,0
14203,2025-04-06 20:43:00,1596.8,1598.26,1590.79,1591.55,2200.7455,2025-04-06 20:43:59.999,3511554.06146,6439,1103.1716,1761138.883465,0
14204,2025-04-06 20:44:00,1591.56,1592.21,1588.18,1590.15,1353.3438,2025-04-06 20:44:59.999,2152159.82406,4913,469.3765,746481.287327,0
14205,2025-04-06 20:45:00,1590.15,1590.73,1584.11,1584.96,1595.199,2025-04-06 20:45:59.999,2530948.123354,5907,624.195,990325.363522,0
14206,2025-04-06 20:46:00,1584.96,1588.93,1584.96,1587.43,744.8749,2025-04-06 20:46:59.999,1182413.159062,4418,359.7853,571058.793019,0
14207,2025-04-06 20:47:00,1587.43,1587.43,1578.3,1580.63,1630.1279,2025-04-06 20:47:59.999,2579526.49214,6053,539.9628,854405.242687,0
14208,2025-04-06 20:48:00,1580.64,1583.14,1576.85,1583.14,1033.9487,2025-04-06 20:48:59.999,1633830.982173,5834,469.0324,741018.649688,0
14209,2025-04-06 20:49:00,1583.14,1583.14,1578.18,1579.06,1082.9102,2025-04-06 20:49:59.999,1710946.989514,4983,514.1806,812257.677257,0
14210,2025-04-06 20:50:00,1579.06,1587.51,1577.18,1586.9,3493.8458,2025-04-06 20:50:59.999,5533094.846269,7192,2354.2654,3729530.917131,0
14211,2025-04-06 20:51:00,1586.88,1586.88,1581.0,1583.09,970.9623,2025-04-06 20:51:59.999,1537196.631608,4841,381.9121,604543.345011,0
14212,2025-04-06 20:52:00,1583.08,1583.09,1575.15,1579.14,1223.5788,2025-04-06 20:52:59.999,1930890.056284,5844,526.6608,830959.482497,0
14213,2025-04-06 20:53:00,1579.14,1579.14,1570.63,1572.43,1778.7983,2025-04-06 20:53:59.999,2800599.959354,7415,694.2068,1092944.904707,0
14214,2025-04-06 20:54:00,1572.42,1576.73,1572.42,1573.76,1125.8927,2025-04-06 20:54:59.999,1772470.557913,4837,518.031,815540.719291,0
14215,2025-04-06 20:55:00,1573.76,1579.3,1573.54,1578.56,1120.1858,2025-04-06 20:55:59.999,1767306.663647,4376,626.884,988923.076912,0
14216,2025-04-06 20:56:00,1578.57,1579.85,1574.36,1576.32,856.121,2025-04-06 20:56:59.999,1350047.151706,3585,372.3385,587021.868047,0
14217,2025-04-06 20:57:00,1576.34,1576.8,1572.42,1573.59,565.6181,2025-04-06 20:57:59.999,890502.009875,3819,252.7093,397808.804935,0
14218,2025-04-06 20:58:00,1573.6,1578.53,1571.68,1577.68,916.9755,2025-04-06 20:58:59.999,1444631.268107,4041,505.8492,796890.623603,0
14219,2025-04-06 20:59:00,1577.68,1577.68,1574.21,1574.65,824.7515,2025-04-06 20:59:59.999,1299242.247885,2806,369.341,581723.318841,0
14220,2025-04-06 21:00:00,1574.66,1579.28,1571.04,1578.91,913.6153,2025-04-06 21:00:59.999,1438749.9956,5312,433.1831,682187.848282,0
14221,2025-04-06 21:01:00,1578.9,1584.08,1576.01,1582.82,1344.0949,2025-04-06 21:01:59.999,2124065.554942,6011,704.7124,1113826.436551,0
14222,2025-04-06 21:02:00,1582.82,1586.23,1581.77,1583.84,2475.6502,2025-04-06 21:02:59.999,3921956.733434,5460,1542.5959,2443664.516071,0
14223,2025-04-06 21:03:00,1583.85,1587.1,1582.16,1586.63,1006.1611,2025-04-06 21:03:59.999,1593928.313448,4263,417.0971,660789.547359,0
14224,2025-04-06 21:04:00,1586.64,1586.85,1582.56,1585.09,1007.749,2025-04-06 21:04:59.999,1597229.797049,3778,494.6019,784009.837153,0
14225,2025-04-06 21:05:00,1585.08,1585.08,1580.35,1582.55,946.3544,2025-04-06 21:05:59.999,1497596.304619,3858,439.3781,695376.274626,0
14226,2025-04-06 21:06:00,1582.56,1589.65,1582.56,1589.65,740.4679,2025-04-06 21:06:59.999,1175288.638891,3976,425.6608,675583.985152,0
14227,2025-04-06 21:07:00,1589.68,1590.25,1584.75,1584.96,1224.8587,2025-04-06 21:07:59.999,1944375.518773,4360,466.258,740205.885589,0
14228,2025-04-06 21:08:00,1584.96,1584.98,1582.0,1582.46,729.1278,2025-04-06 21:08:59.999,1154320.712812,3683,226.0555,357860.448686,0
14229,2025-04-06 21:09:00,1582.46,1582.46,1579.25,1580.68,543.3328,2025-04-06 21:09:59.999,858814.899902,2525,217.0475,343054.893632,0
14230,2025-04-06 21:10:00,1580.68,1584.92,1580.68,1584.66,573.2924,2025-04-06 21:10:59.999,907662.094305,3030,304.8592,482635.173671,0
14231,2025-04-06 21:11:00,1584.65,1586.93,1583.01,1586.87,520.3849,2025-04-06 21:11:59.999,825166.564325,2495,316.0114,501115.678161,0
14232,2025-04-06 21:12:00,1586.87,1590.56,1586.16,1589.91,1041.7553,2025-04-06 21:12:59.999,1654391.678864,3031,528.1325,838710.966676,0
14233,2025-04-06 21:13:00,1589.9,1590.85,1587.74,1588.01,983.4977,2025-04-06 21:13:59.999,1562713.954068,3167,396.0495,629243.004696,0
14234,2025-04-06 21:14:00,1588.01,1588.91,1585.84,1587.84,600.7476,2025-04-06 21:14:59.999,953366.117431,2248,273.8507,434543.352693,0
14235,2025-04-06 21:15:00,1587.85,1594.79,1586.88,1594.35,1197.9102,2025-04-06 21:15:59.999,1906952.091542,3585,793.923,1263899.605116,0
14236,2025-04-06 21:16:00,1594.34,1595.74,1592.44,1593.49,961.0626,2025-04-06 21:16:59.999,1531757.879003,3733,531.8924,847734.2541,0
14237,2025-04-06 21:17:00,1593.48,1596.4,1593.42,1595.82,624.0871,2025-04-06 21:17:59.999,995087.813237,2483,336.6237,536793.781198,0
14238,2025-04-06 21:18:00,1595.81,1596.56,1592.83,1593.12,1031.9527,2025-04-06 21:18:59.999,1645922.705553,2378,364.7158,581750.854576,0
14239,2025-04-06 21:19:00,1593.12,1593.35,1591.53,1593.22,670.7161,2025-04-06 21:19:59.999,1068006.803892,1896,197.3059,314215.135479,0
14240,2025-04-06 21:20:00,1593.22,1596.24,1593.0,1595.78,911.0605,2025-04-06 21:20:59.999,1452324.867802,2043,499.2542,796016.653647,0
14241,2025-04-06 21:21:00,1595.78,1597.96,1595.46,1595.9,675.3475,2025-04-06 21:21:59.999,1078319.194907,2087,423.8829,676771.150715,0
14242,2025-04-06 21:22:00,1595.9,1595.9,1592.57,1595.64,1317.0326,2025-04-06 21:22:59.999,2098996.51207,3083,468.7435,747233.927659,0
14243,2025-04-06 21:23:00,1595.64,1596.54,1594.74,1596.23,261.8489,2025-04-06 21:23:59.999,417783.044972,1513,106.5277,169965.566912,0
14244,2025-04-06 21:24:00,1596.23,1596.24,1592.57,1594.15,613.7158,2025-04-06 21:24:59.999,978405.654229,2418,281.5784,448834.210276,0
14245,2025-04-06 21:25:00,1594.15,1594.66,1591.29,1591.32,587.6958,2025-04-06 21:25:59.999,936003.233593,2976,200.8448,319830.405161,0
14246,2025-04-06 21:26:00,1591.31,1591.54,1589.2,1590.77,753.2771,2025-04-06 21:26:59.999,1198105.818412,2099,279.0667,443848.807237,0
14247,2025-04-06 21:27:00,1590.77,1590.77,1584.64,1587.46,855.7209,2025-04-06 21:27:59.999,1357811.866079,3787,265.5103,421148.271944,0
14248,2025-04-06 21:28:00,1587.46,1587.46,1582.57,1586.44,973.5482,2025-04-06 21:28:59.999,1542884.400895,3098,440.0918,697365.955865,0
14249,2025-04-06 21:29:00,1586.44,1589.0,1586.44,1589.0,756.3216,2025-04-06 21:29:59.999,1200823.742672,1949,306.8129,487128.660597,0
14250,2025-04-06 21:30:00,1589.0,1592.98,1589.0,1589.6,989.4465,2025-04-06 21:30:59.999,1573453.624909,2760,658.5701,1047196.68699,0
14251,2025-04-06 21:31:00,1589.61,1592.03,1586.48,1592.02,625.3233,2025-04-06 21:31:59.999,993582.779217,2744,245.9597,390972.937112,0
14252,2025-04-06 21:32:00,1592.03,1597.24,1590.42,1596.82,1025.3241,2025-04-06 21:32:59.999,1633725.235512,3716,663.9737,1057966.210619,0
14253,2025-04-06 21:33:00,1596.82,1596.99,1593.99,1594.91,586.0453,2025-04-06 21:33:59.999,934937.398692,2604,372.4055,594109.457411,0
14254,2025-04-06 21:34:00,1595.0,1596.02,1592.57,1592.57,408.9689,2025-04-06 21:34:59.999,651998.272284,1957,192.2963,306591.641369,0
14255,2025-04-06 21:35:00,1592.57,1595.05,1592.31,1594.19,482.2192,2025-04-06 21:35:59.999,768337.727517,2746,214.8006,342212.940933,0
14256,2025-04-06 21:36:00,1594.2,1595.99,1592.67,1595.29,362.9086,2025-04-06 21:36:59.999,578668.747505,2349,213.4179,340305.165194,0
14257,2025-04-06 21:37:00,1595.3,1595.3,1591.5,1591.5,494.2999,2025-04-06 21:37:59.999,787562.271863,2899,117.1446,186604.325613,0
14258,2025-04-06 21:38:00,1591.5,1592.75,1591.31,1591.95,383.2883,2025-04-06 21:38:59.999,610195.984071,2274,160.6118,255656.554206,0
14259,2025-04-06 21:39:00,1591.95,1591.98,1586.85,1589.37,825.8868,2025-04-06 21:39:59.999,1312638.920365,3588,412.057,654755.118845,0
14260,2025-04-06 21:40:00,1589.36,1589.75,1587.53,1588.79,332.468,2025-04-06 21:40:59.999,528182.229447,1882,187.3088,297543.716609,0
14261,2025-04-06 21:41:00,1588.8,1593.68,1588.8,1593.68,386.378,2025-04-06 21:41:59.999,614815.601872,1845,247.2449,393476.616351,0
14262,2025-04-06 21:42:00,1593.68,1593.68,1592.19,1593.05,392.3402,2025-04-06 21:42:59.999,624936.8761,1329,114.8796,182965.833771,0
14263,2025-04-06 21:43:00,1593.05,1594.2,1593.05,1594.1,326.574,2025-04-06 21:43:59.999,520416.476893,956,228.2011,363650.678511,0
14264,2025-04-06 21:44:00,1594.11,1594.87,1592.97,1593.55,304.8362,2025-04-06 21:44:59.999,485844.571972,1473,139.6177,222497.670655,0
14265,2025-04-06 21:45:00,1593.55,1594.4,1592.98,1594.39,374.9514,2025-04-06 21:45:59.999,597455.313549,1697,132.0978,210501.463831,0
14266,2025-04-06 21:46:00,1594.4,1594.59,1592.0,1592.0,537.019,2025-04-06 21:46:59.999,855788.553682,1641,192.3448,306520.986887,0
14267,2025-04-06 21:47:00,1592.01,1593.6,1592.01,1593.05,487.6023,2025-04-06 21:47:59.999,776706.293266,1527,219.6281,349796.479853,0
14268,2025-04-06 21:48:00,1593.04,1595.92,1592.89,1595.91,330.3479,2025-04-06 21:48:59.999,526492.470991,1132,209.7965,334399.193145,0
14269,2025-04-06 21:49:00,1595.92,1595.99,1594.23,1595.49,415.4892,2025-04-06 21:49:59.999,662728.180475,1209,164.2052,261917.169785,0
14270,2025-04-06 21:50:00,1595.49,1596.81,1595.49,1596.14,315.3045,2025-04-06 21:50:59.999,503334.390019,958,151.6074,241995.642778,0
14271,2025-04-06 21:51:00,1596.14,1596.24,1595.54,1595.72,294.7141,2025-04-06 21:51:59.999,470369.861486,916,159.4551,254499.907715,0
14272,2025-04-06 21:52:00,1595.72,1595.81,1593.82,1594.08,591.3807,2025-04-06 21:52:59.999,943306.332275,1588,255.1016,406909.068821,0
14273,2025-04-06 21:53:00,1594.07,1594.81,1593.0,1593.29,386.5839,2025-04-06 21:53:59.999,616189.057462,1552,232.8955,371233.784594,0
14274,2025-04-06 21:54:00,1593.29,1593.29,1590.0,1590.67,406.1413,2025-04-06 21:54:59.999,646461.284793,2379,114.4399,182160.705105,0
14275,2025-04-06 21:55:00,1590.67,1591.01,1589.84,1590.21,245.5261,2025-04-06 21:55:59.999,390489.923422,1405,171.2815,272419.09005,0
14276,2025-04-06 21:56:00,1590.21,1590.46,1587.45,1587.96,641.773,2025-04-06 21:56:59.999,1019588.622839,2610,159.7561,253761.400717,0
14277,2025-04-06 21:57:00,1587.97,1588.65,1585.35,1586.71,594.6955,2025-04-06 21:57:59.999,943648.96024,2479,177.8988,282371.599577,0
14278,2025-04-06 21:58:00,1586.7,1589.81,1586.4,1588.66,653.5812,2025-04-06 21:58:59.999,1038082.546687,2209,166.2021,263981.869873,0
14279,2025-04-06 21:59:00,1588.66,1588.72,1587.45,1587.57,300.822,2025-04-06 21:59:59.999,477752.129245,1263,168.288,267264.601333,0
14280,2025-04-06 22:00:00,1587.57,1588.36,1574.56,1574.56,3673.5585,2025-04-06 22:00:59.999,5808843.858935,10147,1395.4156,2207816.616665,0
14281,2025-04-06 22:01:00,1574.57,1583.83,1567.99,1583.2,3672.3044,2025-04-06 22:01:59.999,5785250.593453,11575,1874.9677,2953824.203996,0
14282,2025-04-06 22:02:00,1583.21,1585.04,1577.74,1578.53,2158.653,2025-04-06 22:02:59.999,3414100.577158,8506,854.897,1352118.271226,0
14283,2025-04-06 22:03:00,1578.55,1587.23,1574.0,1587.03,2423.2199,2025-04-06 22:03:59.999,3830757.115305,9661,1477.4647,2336116.970221,0
14284,2025-04-06 22:04:00,1587.04,1593.84,1586.29,1593.4,4014.4434,2025-04-06 22:04:59.999,6384041.023777,11870,1899.1277,3020018.45723,0
14285,2025-04-06 22:05:00,1593.4,1594.83,1589.19,1593.16,5328.7803,2025-04-06 22:05:59.999,8484229.726911,10561,2469.4315,3931554.845109,0
14286,2025-04-06 22:06:00,1593.12,1604.11,1592.47,1595.23,8463.5744,2025-04-06 22:06:59.999,13512380.274101,13158,3496.8413,5583098.940248,0
14287,2025-04-06 22:07:00,1595.26,1596.95,1589.76,1593.53,2425.5651,2025-04-06 22:07:59.999,3864465.909438,7162,1108.4247,1765913.421867,0
14288,2025-04-06 22:08:00,1593.53,1594.61,1589.36,1591.52,1347.9428,2025-04-06 22:08:59.999,2146005.358363,4392,610.1553,971260.160212,0
14289,2025-04-06 22:09:00,1591.52,1596.08,1589.85,1594.85,1589.177,2025-04-06 22:09:59.999,2530762.476192,5077,834.8212,1329416.4978,0
14290,2025-04-06 22:10:00,1594.84,1603.53,1593.86,1602.1,1030.2095,2025-04-06 22:10:59.999,1646974.823122,6179,615.831,984542.478568,0
14291,2025-04-06 22:11:00,1602.06,1605.56,1598.41,1604.96,1701.1631,2025-04-06 22:11:59.999,2723038.204734,7258,815.1093,1304910.898528,0
14292,2025-04-06 22:12:00,1604.96,1605.63,1602.75,1605.08,2269.5216,2025-04-06 22:12:59.999,3641134.392604,6278,693.3528,1112397.177793,0
14293,2025-04-06 22:13:00,1605.08,1608.33,1600.75,1602.88,1557.8955,2025-04-06 22:13:59.999,2499598.342967,5779,643.5524,1032568.87527,0
14294,2025-04-06 22:14:00,1602.88,1602.88,1598.75,1599.78,1172.8082,2025-04-06 22:14:59.999,1876761.627745,4332,478.6162,765868.984143,0
14295,2025-04-06 22:15:00,1599.78,1603.65,1599.1,1602.0,563.5122,2025-04-06 22:15:59.999,902878.398457,2810,300.7288,481876.180757,0
14296,2025-04-06 22:16:00,1601.99,1601.99,1595.01,1595.52,2559.5731,2025-04-06 22:16:59.999,4092453.240151,5258,714.4418,1141619.96976,0
14297,2025-04-06 22:17:00,1595.53,1596.96,1593.52,1595.45,1908.8946,2025-04-06 22:17:59.999,3044789.703999,5555,764.3905,1219017.832008,0
14298,2025-04-06 22:18:00,1595.45,1598.72,1593.04,1595.75,1559.4503,2025-04-06 22:18:59.999,2488574.277266,5604,929.9079,1483974.693601,0
14299,2025-04-06 22:19:00,1595.73,1595.73,1588.64,1594.34,1448.3185,2025-04-06 22:19:59.999,2305181.65925,5425,561.6742,893876.59913,0
14300,2025-04-06 22:20:00,1594.29,1596.96,1591.43,1591.52,770.8531,2025-04-06 22:20:59.999,1229214.306836,3666,294.799,470145.500071,0
14301,2025-04-06 22:21:00,1591.52,1592.96,1588.87,1590.22,907.8068,2025-04-06 22:21:59.999,1443971.921824,3776,406.2843,646271.441203,0
14302,2025-04-06 22:22:00,1590.21,1590.98,1586.94,1588.29,1198.7431,2025-04-06 22:22:59.999,1905113.648908,3256,743.6122,1181871.715098,0
14303,2025-04-06 22:23:00,1588.29,1589.79,1586.05,1587.68,919.6952,2025-04-06 22:23:59.999,1459799.334204,3555,450.4489,714911.243951,0
14304,2025-04-06 22:24:00,1587.68,1593.5,1587.61,1593.21,564.6843,2025-04-06 22:24:59.999,898808.41095,2859,357.3606,568823.205335,0
14305,2025-04-06 22:25:00,1593.21,1597.27,1590.84,1595.35,705.2028,2025-04-06 22:25:59.999,1124384.703491,3164,402.6085,641891.323916,0
14306,2025-04-06 22:26:00,1595.35,1596.77,1593.9,1594.06,542.1745,2025-04-06 22:26:59.999,864752.542987,2673,221.2804,352896.643052,0
14307,2025-04-06 22:27:00,1594.06,1598.16,1594.06,1597.79,722.514,2025-04-06 22:27:59.999,1152878.399806,3300,467.6148,746142.602323,0
14308,2025-04-06 22:28:00,1597.78,1600.15,1595.0,1597.04,845.2444,2025-04-06 22:28:59.999,1350962.422358,2824,419.3246,670188.23924,0
14309,2025-04-06 22:29:00,1597.04,1597.24,1593.25,1594.72,610.4686,2025-04-06 22:29:59.999,973494.007312,2376,243.1053,387670.79855,0
14310,2025-04-06 22:30:00,1594.72,1594.72,1586.36,1588.08,1447.5848,2025-04-06 22:30:59.999,2301252.744439,5092,564.8223,897708.798052,0
14311,2025-04-06 22:31:00,1588.08,1590.94,1587.89,1590.28,477.7091,2025-04-06 22:31:59.999,759450.663488,2608,236.4197,375871.933724,0
14312,2025-04-06 22:32:00,1590.28,1591.27,1588.66,1589.2,679.9933,2025-04-06 22:32:59.999,1081335.476441,2393,263.7343,419380.287462,0
14313,2025-04-06 22:33:00,1589.2,1590.47,1586.18,1587.95,1249.5824,2025-04-06 22:33:59.999,1985264.258884,3388,549.6538,873381.165732,0
14314,2025-04-06 22:34:00,1587.99,1589.08,1586.41,1586.91,724.3308,2025-04-06 22:34:59.999,1149940.16901,2586,218.8653,347477.141192,0
14315,2025-04-06 22:35:00,1586.91,1588.57,1583.9,1585.12,1010.24,2025-04-06 22:35:59.999,1602218.588666,3253,403.2478,639588.830938,0
14316,2025-04-06 22:36:00,1585.12,1588.18,1584.01,1584.79,1321.2011,2025-04-06 22:36:59.999,2096010.398387,3283,735.8183,1167369.360539,0
14317,2025-04-06 22:37:00,1584.78,1584.79,1581.61,1583.06,648.4366,2025-04-06 22:37:59.999,1026589.634038,2554,239.2512,378711.607467,0
14318,2025-04-06 22:38:00,1583.02,1588.8,1582.48,1587.45,346.7785,2025-04-06 22:38:59.999,550165.742637,2323,165.4722,262503.564254,0
14319,2025-04-06 22:39:00,1587.44,1588.29,1586.17,1586.38,510.3926,2025-04-06 22:39:59.999,810004.12352,2377,209.7888,332935.070054,0
14320,2025-04-06 22:40:00,1586.38,1590.58,1585.79,1588.35,717.8836,2025-04-06 22:40:59.999,1140478.699672,2879,333.9008,530366.674086,0
14321,2025-04-06 22:41:00,1588.35,1588.35,1585.31,1585.71,366.7826,2025-04-06 22:41:59.999,581806.106389,2249,161.6395,256371.692622,0
14322,2025-04-06 22:42:00,1585.71,1586.69,1584.48,1585.78,556.7755,2025-04-06 22:42:59.999,882680.37853,2207,312.3836,495249.522751,0
14323,2025-04-06 22:43:00,1585.77,1586.51,1584.17,1584.67,351.9139,2025-04-06 22:43:59.999,557884.560906,2073,154.987,245686.705544,0
14324,2025-04-06 22:44:00,1584.67,1584.67,1580.95,1582.04,879.5384,2025-04-06 22:44:59.999,1391754.590968,2958,448.1469,709003.79529,0
14325,2025-04-06 22:45:00,1582.05,1585.17,1581.61,1584.1,598.8531,2025-04-06 22:45:59.999,948500.55564,2636,206.969,327809.011328,0
14326,2025-04-06 22:46:00,1584.11,1584.63,1580.57,1582.13,990.9487,2025-04-06 22:46:59.999,1567927.7849,3173,357.5056,565561.013468,0
14327,2025-04-06 22:47:00,1582.14,1582.62,1576.0,1576.65,2209.7391,2025-04-06 22:47:59.999,3488062.871912,4931,755.513,1192365.784593,0
14328,2025-04-06 22:48:00,1576.64,1576.91,1571.69,1574.64,3521.5749,2025-04-06 22:48:59.999,5543914.122046,6706,834.9995,1314543.780606,0
14329,2025-04-06 22:49:00,1574.63,1577.07,1572.06,1576.9,2662.2401,2025-04-06 22:49:59.999,4190256.033871,4888,777.7711,1224439.150476,0
14330,2025-04-06 22:50:00,1576.89,1578.57,1574.85,1575.34,1312.2948,2025-04-06 22:50:59.999,2068959.849693,4202,635.9577,1002532.829565,0
14331,2025-04-06 22:51:00,1575.42,1576.02,1566.66,1566.66,2490.1723,2025-04-06 22:51:59.999,3913656.39656,6887,1012.2124,1591011.609125,0
14332,2025-04-06 22:52:00,1566.64,1571.64,1563.86,1569.56,2949.8573,2025-04-06 22:52:59.999,4625423.298437,7565,1287.7455,2018701.166739,0
14333,2025-04-06 22:53:00,1569.54,1571.11,1568.61,1570.69,1102.2665,2025-04-06 22:53:59.999,1730450.757734,3414,555.4011,871751.478649,0
14334,2025-04-06 22:54:00,1570.7,1576.69,1570.53,1575.19,876.1146,2025-04-06 22:54:59.999,1379465.986216,3128,327.0124,514811.85143,0
14335,2025-04-06 22:55:00,1575.19,1576.59,1573.54,1574.59,891.4031,2025-04-06 22:55:59.999,1404084.546102,3394,439.554,692394.290512,0
14336,2025-04-06 22:56:00,1574.62,1576.92,1569.42,1570.73,1100.315,2025-04-06 22:56:59.999,1729517.567346,3638,395.614,622042.534411,0
14337,2025-04-06 22:57:00,1570.72,1575.12,1570.49,1575.12,512.5179,2025-04-06 22:57:59.999,805837.383059,2488,247.4542,389113.333053,0
14338,2025-04-06 22:58:00,1575.12,1578.47,1575.12,1576.71,601.083,2025-04-06 22:58:59.999,947548.953917,2260,375.9385,592560.551642,0
14339,2025-04-06 22:59:00,1576.71,1578.0,1576.18,1576.99,623.6003,2025-04-06 22:59:59.999,983607.855988,1931,455.95,719186.746894,0
14340,2025-04-06 23:00:00,1576.98,1578.39,1574.17,1577.77,1322.4254,2025-04-06 23:00:59.999,2084625.28187,4207,628.7483,991001.969793,0
14341,2025-04-06 23:01:00,1577.76,1580.92,1576.03,1576.03,1191.7494,2025-04-06 23:01:59.999,1881313.913843,3543,453.9625,716622.169186,0
14342,2025-04-06 23:02:00,1576.02,1576.38,1571.31,1572.12,1262.1407,2025-04-06 23:02:59.999,1986102.048129,3858,710.1356,1117493.781697,0
14343,2025-04-06 23:03:00,1572.12,1572.97,1561.09,1565.18,3741.676,2025-04-06 23:03:59.999,5858901.573305,7737,1946.9822,3046375.829295,0
14344,2025-04-06 23:04:00,1565.17,1571.36,1564.98,1569.4,1256.3414,2025-04-06 23:04:59.999,1969703.495635,4007,583.8168,915369.319981,0
14345,2025-04-06 23:05:00,1569.4,1570.21,1567.41,1569.26,688.7075,2025-04-06 23:05:59.999,1080414.656143,3130,283.4236,444587.636094,0
14346,2025-04-06 23:06:00,1569.26,1573.41,1565.8,1568.35,1660.9968,2025-04-06 23:06:59.999,2606987.868157,4354,735.6441,1154536.090322,0
14347,2025-04-06 23:07:00,1568.34,1569.57,1562.37,1564.7,1089.5624,2025-04-06 23:07:59.999,1704926.678827,4484,498.7892,780312.462194,0
14348,2025-04-06 23:08:00,1564.7,1564.71,1558.6,1561.99,3929.1908,2025-04-06 23:08:59.999,6134521.242557,8416,1809.8418,2825111.703509,0
14349,2025-04-06 23:09:00,1561.99,1564.67,1556.0,1559.24,3364.9113,2025-04-06 23:09:59.999,5248261.433196,8067,1517.0167,2365580.670763,0
14350,2025-04-06 23:10:00,1559.23,1560.64,1550.86,1558.41,8348.8284,2025-04-06 23:10:59.999,12980430.508504,13210,3396.7222,5280270.447604,0
14351,2025-04-06 23:11:00,1558.41,1558.41,1552.1,1556.87,3486.6115,2025-04-06 23:11:59.999,5421925.209285,6876,1349.078,2097426.318317,0
14352,2025-04-06 23:12:00,1556.88,1566.71,1555.85,1564.98,2280.8219,2025-04-06 23:12:59.999,3564784.367857,5968,1247.3379,1949216.472831,0
14353,2025-04-06 23:13:00,1564.98,1565.87,1562.06,1562.89,798.3139,2025-04-06 23:13:59.999,1248294.473124,3344,375.4238,586994.975083,0
14354,2025-04-06 23:14:00,1562.89,1569.41,1562.81,1567.51,1162.5783,2025-04-06 23:14:59.999,1821616.735548,4076,672.202,1052951.639319,0
14355,2025-04-06 23:15:00,1567.52,1568.8,1563.26,1565.6,954.9206,2025-04-06 23:15:59.999,1494902.482082,3262,419.5909,656710.125142,0
14356,2025-04-06 23:16:00,1565.59,1566.49,1559.58,1559.59,719.6997,2025-04-06 23:16:59.999,1125505.870834,3082,329.5891,515478.258064,0
14357,2025-04-06 23:17:00,1559.58,1560.01,1537.5,1542.32,14884.7923,2025-04-06 23:17:59.999,23015221.997533,18798,5155.4367,7968066.892862,0
14358,2025-04-06 23:18:00,1542.3,1550.32,1540.34,1547.04,7442.1428,2025-04-06 23:18:59.999,11500603.267208,15238,3166.2076,4892178.057049,0
14359,2025-04-06 23:19:00,1547.05,1551.93,1542.58,1550.59,2590.1041,2025-04-06 23:19:59.999,4008177.244719,8025,1322.4385,2046953.627061,0
14360,2025-04-06 23:20:00,1550.58,1554.69,1549.45,1551.68,2196.4211,2025-04-06 23:20:59.999,3408927.9489,5978,880.1587,1365824.039691,0
14361,2025-04-06 23:21:00,1551.66,1552.05,1539.1,1543.52,2585.53,2025-04-06 23:21:59.999,3991185.375251,7734,1042.1072,1608508.810967,0
14362,2025-04-06 23:22:00,1543.52,1549.86,1543.51,1548.73,1640.9256,2025-04-06 23:22:59.999,2538572.938582,5898,717.4587,1109881.337983,0
14363,2025-04-06 23:23:00,1548.73,1548.97,1542.81,1547.0,2139.4162,2025-04-06 23:23:59.999,3307243.103427,5989,1015.031,1568690.360727,0
14364,2025-04-06 23:24:00,1547.0,1550.58,1542.52,1549.66,1730.2032,2025-04-06 23:24:59.999,2675857.633286,4727,627.4212,970853.53345,0
14365,2025-04-06 23:25:00,1549.7,1551.26,1548.56,1551.21,1125.3832,2025-04-06 23:25:59.999,1744398.53941,4353,633.313,981561.57304,0
14366,2025-04-06 23:26:00,1551.2,1557.54,1550.85,1557.16,4051.2589,2025-04-06 23:26:59.999,6300055.010454,5395,1381.4953,2148526.191815,0
14367,2025-04-06 23:27:00,1557.16,1558.89,1554.62,1557.99,1263.9279,2025-04-06 23:27:59.999,1967802.61901,4895,605.8555,943364.179566,0
14368,2025-04-06 23:28:00,1557.99,1558.27,1555.61,1557.24,1004.1118,2025-04-06 23:28:59.999,1563197.408383,3292,564.322,878571.968356,0
14369,2025-04-06 23:29:00,1557.24,1557.25,1552.26,1552.44,956.6275,2025-04-06 23:29:59.999,1486612.92252,2943,480.7856,747073.215408,0
14370,2025-04-06 23:30:00,1552.44,1559.29,1551.5,1558.85,2017.3828,2025-04-06 23:30:59.999,3139456.887052,4383,880.9641,1371318.678675,0
14371,2025-04-06 23:31:00,1558.85,1560.13,1556.64,1558.32,1259.0455,2025-04-06 23:31:59.999,1961961.242887,4017,534.1453,832341.185742,0
14372,2025-04-06 23:32:00,1558.31,1561.58,1555.91,1560.62,1533.8077,2025-04-06 23:32:59.999,2391432.852348,4342,801.0398,1249079.418858,0
14373,2025-04-06 23:33:00,1560.63,1562.86,1559.48,1561.07,1410.5372,2025-04-06 23:33:59.999,2201706.073372,4024,712.435,1112051.140632,0
14374,2025-04-06 23:34:00,1561.07,1566.5,1560.8,1565.97,1920.0519,2025-04-06 23:34:59.999,3003550.346717,4481,1178.3805,1843075.821502,0
14375,2025-04-06 23:35:00,1565.98,1569.01,1565.3,1566.65,2049.9288,2025-04-06 23:35:59.999,3212349.060181,5681,980.6858,1536797.091255,0
14376,2025-04-06 23:36:00,1566.64,1570.47,1565.72,1568.66,1331.9147,2025-04-06 23:36:59.999,2088837.010538,4063,531.3243,833166.562875,0
14377,2025-04-06 23:37:00,1568.66,1570.16,1567.36,1569.92,1046.0084,2025-04-06 23:37:59.999,1640837.465158,3574,525.9627,824992.256846,0
14378,2025-04-06 23:38:00,1569.86,1573.8,1568.08,1573.15,1624.3985,2025-04-06 23:38:59.999,2550394.896048,4245,898.8837,1411639.199002,0
14379,2025-04-06 23:39:00,1573.16,1576.77,1573.16,1575.9,1794.0267,2025-04-06 23:39:59.999,2826484.29444,4571,970.7161,1529363.665168,0
14380,2025-04-06 23:40:00,1575.9,1583.06,1575.08,1580.84,2637.6591,2025-04-06 23:40:59.999,4165377.297236,6459,1473.0608,2326852.383831,0
14381,2025-04-06 23:41:00,1580.82,1582.0,1580.0,1580.87,1236.2284,2025-04-06 23:41:59.999,1954517.966463,3982,642.1195,1015215.962701,0
14382,2025-04-06 23:42:00,1580.86,1581.06,1575.59,1575.81,1363.0492,2025-04-06 23:42:59.999,2151395.359625,4278,486.5133,767849.658591,0
14383,2025-04-06 23:43:00,1575.81,1581.63,1575.59,1580.21,1006.6732,2025-04-06 23:43:59.999,1589316.092784,3203,520.2273,821449.520402,0
14384,2025-04-06 23:44:00,1580.16,1582.06,1579.34,1580.69,769.7507,2025-04-06 23:44:59.999,1216793.106058,2706,331.8315,524548.173769,0
14385,2025-04-06 23:45:00,1580.7,1583.46,1577.5,1583.05,1151.4464,2025-04-06 23:45:59.999,1819607.393201,4315,570.118,900919.206219,0
14386,2025-04-06 23:46:00,1583.06,1584.64,1582.45,1583.52,1120.5247,2025-04-06 23:46:59.999,1774447.591759,3871,540.8662,856503.454785,0
14387,2025-04-06 23:47:00,1583.53,1584.0,1580.75,1582.25,1640.0945,2025-04-06 23:47:59.999,2595419.06683,4052,661.6323,1047048.202126,0
14388,2025-04-06 23:48:00,1582.25,1582.42,1578.29,1579.48,1017.1237,2025-04-06 23:48:59.999,1606723.677873,3118,369.0675,582995.353608,0
14389,2025-04-06 23:49:00,1579.48,1581.83,1578.68,1579.72,386.3927,2025-04-06 23:49:59.999,610619.202536,2073,176.8574,279475.144459,0
14390,2025-04-06 23:50:00,1579.72,1579.86,1576.42,1576.75,790.2071,2025-04-06 23:50:59.999,1246977.524343,2340,165.9308,261788.088515,0
14391,2025-04-06 23:51:00,1576.75,1576.75,1573.57,1574.25,1747.8802,2025-04-06 23:51:59.999,2752665.005661,3172,705.4202,1110988.989792,0
14392,2025-04-06 23:52:00,1574.25,1574.5,1571.15,1572.21,853.9724,2025-04-06 23:52:59.999,1343240.222528,2770,401.8737,632083.724559,0
14393,2025-04-06 23:53:00,1572.21,1575.37,1571.35,1574.72,509.8523,2025-04-06 23:53:59.999,802348.75408,2148,188.5489,296629.949501,0
14394,2025-04-06 23:54:00,1574.72,1577.25,1574.67,1576.97,483.8034,2025-04-06 23:54:59.999,762675.431133,1632,383.8514,605092.249388,0
14395,2025-04-06 23:55:00,1576.97,1578.84,1572.7,1573.65,646.6326,2025-04-06 23:55:59.999,1018897.467446,2336,245.411,386650.509698,0
14396,2025-04-06 23:56:00,1573.64,1575.18,1572.68,1574.61,522.6826,2025-04-06 23:56:59.999,822588.972476,2374,192.2765,302559.541251,0
14397,2025-04-06 23:57:00,1574.62,1576.36,1574.0,1575.76,402.4561,2025-04-06 23:57:59.999,633953.044896,1776,181.3078,285621.705828,0
14398,2025-04-06 23:58:00,1575.77,1578.8,1575.76,1578.39,432.6987,2025-04-06 23:58:59.999,682747.696736,1677,280.4622,442527.638681,0
14399,2025-04-06 23:59:00,1578.4,1580.77,1578.4,1580.76,1010.0876,2025-04-06 23:59:59.999,1596005.923938,1932,798.0874,1261021.410703,0
14400,2025-04-07 00:00:00,1580.77,1581.75,1579.12,1580.4,1291.5563,2025-04-07 00:00:59.999,2041376.686948,3746,593.8842,938650.208475,0
14401,2025-04-07 00:01:00,1580.41,1586.41,1580.4,1583.04,839.5683,2025-04-07 00:01:59.999,1329461.364892,3731,470.3152,744700.295453,0
14402,2025-04-07 00:02:00,1583.04,1583.4,1577.58,1578.64,976.8009,2025-04-07 00:02:59.999,1543442.68627,3472,385.6416,609236.010325,0
14403,2025-04-07 00:03:00,1578.65,1580.41,1578.4,1578.9,876.1949,2025-04-07 00:03:59.999,1383676.127111,2451,481.3075,760072.653821,0
14404,2025-04-07 00:04:00,1578.9,1579.53,1575.77,1576.4,1838.9501,2025-04-07 00:04:59.999,2901576.150806,5057,987.8321,1558850.298364,0
14405,2025-04-07 00:05:00,1576.41,1580.9,1576.34,1576.7,1245.2689,2025-04-07 00:05:59.999,1965008.087764,6539,652.4887,1029581.616953,0
14406,2025-04-07 00:06:00,1576.69,1581.81,1576.13,1577.48,1361.3088,2025-04-07 00:06:59.999,2148506.210507,5575,721.9274,1139584.849362,0
14407,2025-04-07 00:07:00,1577.48,1580.72,1575.91,1578.12,748.8704,2025-04-07 00:07:59.999,1182102.066588,3777,380.6838,600815.294404,0
14408,2025-04-07 00:08:00,1578.12,1578.26,1576.02,1576.42,833.6656,2025-04-07 00:08:59.999,1314729.722117,2831,492.8872,777308.65007,0
14409,2025-04-07 00:09:00,1576.41,1578.06,1575.94,1576.24,495.0556,2025-04-07 00:09:59.999,780560.002191,2231,255.9253,403510.834688,0
14410,2025-04-07 00:10:00,1576.25,1577.99,1576.12,1576.89,790.4767,2025-04-07 00:10:59.999,1246561.145565,3149,251.648,396822.94966,0
14411,2025-04-07 00:11:00,1576.91,1578.43,1573.21,1573.21,1563.3562,2025-04-07 00:11:59.999,2463651.093485,4934,708.9082,1117205.534746,0
14412,2025-04-07 00:12:00,1573.22,1575.38,1570.63,1571.54,1092.3294,2025-04-07 00:12:59.999,1718560.570359,4754,383.0641,602652.437205,0
14413,2025-04-07 00:13:00,1571.54,1571.54,1567.51,1570.05,1375.3269,2025-04-07 00:13:59.999,2158253.603793,4164,543.0289,851959.821491,0
14414,2025-04-07 00:14:00,1570.05,1570.05,1566.81,1567.48,920.8919,2025-04-07 00:14:59.999,1443809.633025,3422,226.969,355791.850534,0
14415,2025-04-07 00:15:00,1567.51,1577.04,1567.51,1576.71,2711.063,2025-04-07 00:15:59.999,4268539.864943,4751,1713.1073,2698697.054216,0
14416,2025-04-07 00:16:00,1576.7,1579.23,1574.48,1575.92,1573.5447,2025-04-07 00:16:59.999,2481975.974376,4844,729.2567,1150311.262881,0
14417,2025-04-07 00:17:00,1575.91,1581.91,1575.91,1581.85,893.6982,2025-04-07 00:17:59.999,1411931.686754,3129,499.721,789442.638214,0
14418,2025-04-07 00:18:00,1581.95,1583.36,1578.39,1578.79,916.4959,2025-04-07 00:18:59.999,1448703.121199,2794,391.3837,618676.339103,0
14419,2025-04-07 00:19:00,1578.79,1581.44,1576.44,1578.22,822.9083,2025-04-07 00:19:59.999,1298912.286912,3523,364.0726,574665.079264,0
14420,2025-04-07 00:20:00,1578.22,1582.38,1574.53,1575.76,1300.1426,2025-04-07 00:20:59.999,2052570.528247,4892,505.7594,798771.932416,0
14421,2025-04-07 00:21:00,1575.76,1576.76,1573.93,1576.0,907.481,2025-04-07 00:21:59.999,1429872.117784,3978,318.1689,501291.007257,0
14422,2025-04-07 00:22:00,1576.0,1576.0,1570.83,1571.97,1227.6828,2025-04-07 00:22:59.999,1930630.713658,4020,459.7892,723010.809682,0
14423,2025-04-07 00:23:00,1571.98,1574.38,1570.35,1570.36,687.2495,2025-04-07 00:23:59.999,1080636.66292,2332,245.0842,385440.915211,0
14424,2025-04-07 00:24:00,1570.35,1573.41,1569.24,1573.18,909.6211,2025-04-07 00:24:59.999,1428620.76178,3637,340.1768,534253.257987,0
14425,2025-04-07 00:25:00,1573.17,1574.19,1570.41,1574.19,595.7874,2025-04-07 00:25:59.999,936941.652291,2853,251.0327,394747.724412,0
14426,2025-04-07 00:26:00,1574.2,1575.91,1572.44,1573.12,781.3527,2025-04-07 00:26:59.999,1230128.590209,2653,255.8524,402852.360498,0
14427,2025-04-07 00:27:00,1573.12,1578.43,1572.04,1577.35,1225.4735,2025-04-07 00:27:59.999,1930928.592675,2804,808.8325,1274547.28079,0
14428,2025-04-07 00:28:00,1577.35,1579.78,1576.93,1579.78,704.6565,2025-04-07 00:28:59.999,1112002.577014,2269,319.1068,503618.199207,0
14429,2025-04-07 00:29:00,1579.77,1580.64,1579.12,1579.9,671.9122,2025-04-07 00:29:59.999,1061541.443293,1719,241.7325,381909.341136,0
14430,2025-04-07 00:30:00,1579.91,1580.98,1577.7,1577.98,1002.5304,2025-04-07 00:30:59.999,1583106.512341,2686,350.5114,553511.969738,0
14431,2025-04-07 00:31:00,1577.98,1577.98,1574.06,1577.74,647.3691,2025-04-07 00:31:59.999,1020206.954637,2540,287.1541,452492.95077,0
14432,2025-04-07 00:32:00,1577.75,1581.41,1576.27,1577.31,658.2605,2025-04-07 00:32:59.999,1039548.984893,2888,263.4885,416143.305676,0
14433,2025-04-07 00:33:00,1577.31,1578.65,1573.5,1574.92,839.4838,2025-04-07 00:33:59.999,1323155.854018,3631,275.5875,434428.126756,0
14434,2025-04-07 00:34:00,1574.92,1576.1,1570.43,1572.53,975.7072,2025-04-07 00:34:59.999,1535111.960365,3212,400.6884,630495.847364,0
14435,2025-04-07 00:35:00,1572.54,1572.98,1569.69,1571.45,806.6954,2025-04-07 00:35:59.999,1267515.352769,3328,211.7032,332619.203859,0
14436,2025-04-07 00:36:00,1571.46,1573.92,1568.68,1570.57,1116.4136,2025-04-07 00:36:59.999,1754135.598851,5325,492.7,774078.722147,0
14437,2025-04-07 00:37:00,1570.56,1573.78,1569.17,1572.4,792.5412,2025-04-07 00:37:59.999,1245412.599986,3833,339.4645,533481.048363,0
14438,2025-04-07 00:38:00,1572.39,1573.68,1571.09,1573.05,511.8114,2025-04-07 00:38:59.999,804715.365661,3244,193.649,304449.824207,0
14439,2025-04-07 00:39:00,1573.07,1575.35,1571.61,1574.72,772.6816,2025-04-07 00:39:59.999,1216295.701558,3784,453.7856,714312.449002,0
14440,2025-04-07 00:40:00,1574.72,1574.72,1567.66,1567.77,1195.1819,2025-04-07 00:40:59.999,1876526.483743,4373,426.4136,669544.070458,0
14441,2025-04-07 00:41:00,1567.77,1570.5,1566.26,1568.85,1479.8422,2025-04-07 00:41:59.999,2321986.385936,3569,585.6472,918911.268723,0
14442,2025-04-07 00:42:00,1568.86,1572.75,1567.82,1568.22,1222.5898,2025-04-07 00:42:59.999,1919274.858624,3339,369.5654,580173.891013,0
14443,2025-04-07 00:43:00,1568.22,1568.54,1563.94,1564.86,1204.1076,2025-04-07 00:43:59.999,1885319.765522,3095,320.1988,501322.748032,0
14444,2025-04-07 00:44:00,1564.86,1565.33,1562.48,1565.32,948.0683,2025-04-07 00:44:59.999,1482946.412144,3248,379.0201,592786.132388,0
14445,2025-04-07 00:45:00,1565.32,1565.66,1562.78,1564.91,1202.562,2025-04-07 00:45:59.999,1880956.287749,3238,257.9439,403411.680865,0
14446,2025-04-07 00:46:00,1564.9,1564.9,1559.4,1560.89,1143.5115,2025-04-07 00:46:59.999,1785165.336535,4252,436.5543,681509.212095,0
14447,2025-04-07 00:47:00,1560.9,1561.15,1557.05,1560.4,1327.2601,2025-04-07 00:47:59.999,2068979.335599,5168,588.4581,917205.673728,0
14448,2025-04-07 00:48:00,1560.39,1562.19,1559.45,1561.46,572.2425,2025-04-07 00:48:59.999,893313.151825,3116,359.9455,561844.661198,0
14449,2025-04-07 00:49:00,1561.46,1562.5,1557.48,1558.0,739.5654,2025-04-07 00:49:59.999,1153387.467119,3647,238.5727,372132.576824,0
14450,2025-04-07 00:50:00,1558.0,1558.3,1552.88,1556.09,1996.0316,2025-04-07 00:50:59.999,3105136.536042,5830,634.3574,986505.17569,0
14451,2025-04-07 00:51:00,1556.08,1560.86,1556.08,1559.52,474.4237,2025-04-07 00:51:59.999,739227.015327,3047,258.618,402958.308622,0
14452,2025-04-07 00:52:00,1559.52,1559.52,1557.28,1559.11,459.0271,2025-04-07 00:52:59.999,715207.537437,2923,210.7407,328356.22648,0
14453,2025-04-07 00:53:00,1559.11,1561.55,1558.81,1559.15,434.0792,2025-04-07 00:53:59.999,677257.141838,2359,288.8262,450609.117102,0
14454,2025-04-07 00:54:00,1559.15,1562.83,1559.09,1561.86,896.315,2025-04-07 00:54:59.999,1399552.474543,2729,619.6246,967598.983815,0
14455,2025-04-07 00:55:00,1561.88,1565.65,1561.32,1565.65,668.1145,2025-04-07 00:55:59.999,1044683.96577,2662,418.3338,654134.74039,0
14456,2025-04-07 00:56:00,1565.66,1566.9,1564.32,1566.18,557.4258,2025-04-07 00:56:59.999,872636.55862,2410,376.7185,589677.328842,0
14457,2025-04-07 00:57:00,1566.19,1568.92,1566.19,1568.35,503.5749,2025-04-07 00:57:59.999,789501.532752,1808,312.7561,490260.972256,0
14458,2025-04-07 00:58:00,1568.35,1574.65,1568.35,1574.2,547.8709,2025-04-07 00:58:59.999,860946.684349,2205,317.2963,498598.608885,0
14459,2025-04-07 00:59:00,1574.2,1574.95,1572.36,1572.9,903.8272,2025-04-07 00:59:59.999,1422106.282393,2273,388.628,611553.166212,0
14460,2025-04-07 01:00:00,1572.97,1582.28,1572.97,1580.94,1188.4895,2025-04-07 01:00:59.999,1876017.545148,4356,725.5844,1145014.70575,0
14461,2025-04-07 01:01:00,1580.86,1582.43,1576.0,1579.45,1044.7499,2025-04-07 01:01:59.999,1650120.448664,3515,434.7162,686533.332717,0
14462,2025-04-07 01:02:00,1579.42,1579.42,1576.54,1576.74,1224.4479,2025-04-07 01:02:59.999,1932378.956456,3448,589.5759,930476.608117,0
14463,2025-04-07 01:03:00,1576.75,1576.82,1573.36,1574.01,600.7363,2025-04-07 01:03:59.999,946003.128196,2754,312.8597,492585.293501,0
14464,2025-04-07 01:04:00,1574.01,1576.68,1573.75,1576.53,441.431,2025-04-07 01:04:59.999,695347.174498,2650,301.4465,474850.07411,0
14465,2025-04-07 01:05:00,1576.53,1576.53,1571.13,1571.73,661.6166,2025-04-07 01:05:59.999,1040765.13599,3505,206.4011,324619.182298,0
14466,2025-04-07 01:06:00,1571.71,1574.32,1570.7,1573.43,682.6301,2025-04-07 01:06:59.999,1073711.140606,3163,280.8803,441790.112872,0
14467,2025-04-07 01:07:00,1573.43,1578.05,1573.07,1576.95,624.8217,2025-04-07 01:07:59.999,984898.036955,2701,221.1265,348504.824524,0
14468,2025-04-07 01:08:00,1576.95,1579.66,1576.62,1577.37,449.7937,2025-04-07 01:08:59.999,709888.209435,2684,230.6333,363932.867007,0
14469,2025-04-07 01:09:00,1577.37,1578.74,1576.55,1576.56,646.2246,2025-04-07 01:09:59.999,1019735.649186,2433,161.8361,255352.320276,0
14470,2025-04-07 01:10:00,1576.56,1581.57,1576.38,1581.46,461.1079,2025-04-07 01:10:59.999,728259.148382,2691,367.9598,581078.906028,0
14471,2025-04-07 01:11:00,1581.46,1585.01,1581.41,1583.43,1124.9049,2025-04-07 01:11:59.999,1781157.409615,3570,472.6193,748534.083073,0
14472,2025-04-07 01:12:00,1583.44,1586.49,1582.76,1582.76,1071.3482,2025-04-07 01:12:59.999,1697569.667761,2899,732.3937,1160501.937883,0
14473,2025-04-07 01:13:00,1582.76,1585.0,1580.11,1584.99,971.4356,2025-04-07 01:13:59.999,1536392.117438,3255,370.0187,585222.474575,0
14474,2025-04-07 01:14:00,1585.0,1588.48,1584.72,1587.12,1544.4287,2025-04-07 01:14:59.999,2451670.879447,3671,1094.7355,1738090.029332,0
14475,2025-04-07 01:15:00,1587.12,1588.45,1584.24,1587.6,851.6447,2025-04-07 01:15:59.999,1350561.419185,3046,421.3599,668251.192941,0
14476,2025-04-07 01:16:00,1587.6,1588.16,1585.42,1586.87,647.6079,2025-04-07 01:16:59.999,1027342.267179,3462,267.3121,424090.894325,0
14477,2025-04-07 01:17:00,1586.87,1591.7,1586.87,1589.12,1198.0899,2025-04-07 01:17:59.999,1904012.279881,4392,522.9353,831275.098943,0
14478,2025-04-07 01:18:00,1589.12,1599.0,1589.12,1598.8,1536.2198,2025-04-07 01:18:59.999,2450677.240144,5421,974.5958,1554301.760898,0
14479,2025-04-07 01:19:00,1598.81,1604.24,1597.65,1602.18,1986.8454,2025-04-07 01:19:59.999,3180466.322742,6841,1325.0186,2121023.837347,0
14480,2025-04-07 01:20:00,1602.19,1607.25,1602.19,1605.99,1423.0491,2025-04-07 01:20:59.999,2283595.365337,5799,810.3779,1300398.160685,0
14481,2025-04-07 01:21:00,1605.99,1611.77,1603.28,1611.65,1665.6707,2025-04-07 01:21:59.999,2677357.312408,5071,968.3527,1556885.555093,0
14482,2025-04-07 01:22:00,1611.64,1612.14,1608.61,1610.34,1216.6257,2025-04-07 01:22:59.999,1958842.489612,4413,602.6347,970227.611238,0
14483,2025-04-07 01:23:00,1610.34,1611.14,1607.81,1610.95,1018.5025,2025-04-07 01:23:59.999,1639129.927465,4584,591.7735,952380.412187,0
14484,2025-04-07 01:24:00,1610.95,1613.79,1609.58,1611.26,1229.1322,2025-04-07 01:24:59.999,1981059.328514,5229,791.4002,1275646.862075,0
14485,2025-04-07 01:25:00,1611.26,1614.17,1609.87,1614.16,1014.3441,2025-04-07 01:25:59.999,1634655.021876,4421,408.8843,658990.735759,0
14486,2025-04-07 01:26:00,1614.17,1614.2,1611.68,1613.37,1082.6507,2025-04-07 01:26:59.999,1746040.880823,2822,599.255,966324.799662,0
14487,2025-04-07 01:27:00,1613.37,1613.37,1609.01,1611.61,844.5954,2025-04-07 01:27:59.999,1360769.048484,2980,337.1597,543321.924237,0
14488,2025-04-07 01:28:00,1611.61,1614.17,1610.52,1610.52,680.4649,2025-04-07 01:28:59.999,1097164.70797,2678,315.631,508833.672992,0
14489,2025-04-07 01:29:00,1610.51,1611.01,1608.47,1609.25,482.3673,2025-04-07 01:29:59.999,776402.973636,2862,231.2058,372144.946729,0
14490,2025-04-07 01:30:00,1609.24,1611.3,1607.81,1607.81,701.0829,2025-04-07 01:30:59.999,1128455.449024,3712,378.1893,608739.188734,0
14491,2025-04-07 01:31:00,1607.76,1609.95,1605.27,1608.47,647.2084,2025-04-07 01:31:59.999,1040063.681888,3537,349.1079,560979.47069,0
14492,2025-04-07 01:32:00,1608.47,1609.04,1606.61,1606.76,773.0568,2025-04-07 01:32:59.999,1242973.243221,3187,351.1171,564529.414102,0
14493,2025-04-07 01:33:00,1606.76,1611.63,1606.76,1610.71,449.4168,2025-04-07 01:33:59.999,723421.535564,2689,242.2601,389901.995483,0
14494,2025-04-07 01:34:00,1610.72,1612.94,1608.18,1608.18,463.7644,2025-04-07 01:34:59.999,747112.820842,1935,309.881,499233.597168,0
14495,2025-04-07 01:35:00,1608.18,1609.0,1601.76,1602.99,1344.543,2025-04-07 01:35:59.999,2156804.635391,3981,542.2128,869646.935563,0
14496,2025-04-07 01:36:00,1602.99,1606.58,1601.99,1604.36,880.7209,2025-04-07 01:36:59.999,1412574.195332,2453,208.7918,335023.136918,0
14497,2025-04-07 01:37:00,1604.36,1604.5,1601.7,1603.01,876.6499,2025-04-07 01:37:59.999,1404817.956141,2478,499.1492,799908.623558,0
14498,2025-04-07 01:38:00,1603.02,1603.02,1595.6,1596.01,1432.2664,2025-04-07 01:38:59.999,2290996.352906,3718,344.0736,550270.625927,0
14499,2025-04-07 01:39:00,1596.01,1598.19,1594.44,1596.69,949.0267,2025-04-07 01:39:59.999,1514969.441515,2863,409.5503,653815.392057,0
14500,2025-04-07 01:40:00,1596.7,1598.78,1595.73,1597.48,367.2382,2025-04-07 01:40:59.999,586740.192207,2211,138.6216,221457.054401,0
14501,2025-04-07 01:41:00,1597.48,1598.5,1595.48,1595.51,389.9621,2025-04-07 01:41:59.999,622641.956962,3189,203.0446,324176.988248,0
14502,2025-04-07 01:42:00,1595.5,1595.81,1590.0,1592.3,1043.8405,2025-04-07 01:42:59.999,1662835.137225,4515,496.6187,791110.760142,0
14503,2025-04-07 01:43:00,1592.32,1594.18,1592.04,1593.74,551.1574,2025-04-07 01:43:59.999,878130.990881,2843,299.7093,477522.377159,0
14504,2025-04-07 01:44:00,1593.73,1593.74,1591.45,1592.74,382.1213,2025-04-07 01:44:59.999,608521.17546,2634,260.4622,414786.334981,0
14505,2025-04-07 01:45:00,1592.73,1593.09,1589.3,1590.32,491.4455,2025-04-07 01:45:59.999,781766.331087,2949,240.3134,382223.27054,0
14506,2025-04-07 01:46:00,1590.28,1592.91,1588.0,1591.19,768.0278,2025-04-07 01:46:59.999,1221599.441885,4163,423.8384,674245.197093,0
14507,2025-04-07 01:47:00,1591.2,1597.02,1590.61,1596.32,769.0613,2025-04-07 01:47:59.999,1226217.587221,3178,488.1049,778325.353321,0
14508,2025-04-07 01:48:00,1596.33,1598.16,1595.29,1597.76,558.3556,2025-04-07 01:48:59.999,891524.742456,2445,351.815,561684.951797,0
14509,2025-04-07 01:49:00,1597.77,1600.29,1597.77,1599.03,1815.717,2025-04-07 01:49:59.999,2903535.570525,2919,1074.2439,1717806.453793,0
14510,2025-04-07 01:50:00,1599.02,1602.07,1598.09,1600.17,4928.1688,2025-04-07 01:50:59.999,7881223.266245,4141,507.8479,812660.548105,0
14511,2025-04-07 01:51:00,1600.17,1601.21,1597.22,1599.42,915.2894,2025-04-07 01:51:59.999,1464032.791224,2913,641.0163,1025373.942864,0
14512,2025-04-07 01:52:00,1599.42,1602.94,1599.13,1602.21,454.7875,2025-04-07 01:52:59.999,728264.009969,2102,298.1291,477442.972399,0
14513,2025-04-07 01:53:00,1602.22,1603.49,1601.17,1602.24,753.3497,2025-04-07 01:53:59.999,1207044.795748,2619,432.4043,692822.809211,0
14514,2025-04-07 01:54:00,1602.26,1603.68,1601.05,1601.06,1183.3069,2025-04-07 01:54:59.999,1896275.263679,2609,409.9267,657001.654461,0
14515,2025-04-07 01:55:00,1601.06,1602.01,1600.0,1600.0,342.7112,2025-04-07 01:55:59.999,548654.139761,2141,198.4568,317722.423973,0
14516,2025-04-07 01:56:00,1600.01,1600.21,1598.17,1599.16,402.8984,2025-04-07 01:56:59.999,644350.175361,2028,171.564,274383.095618,0
14517,2025-04-07 01:57:00,1599.16,1600.29,1597.79,1600.18,415.4904,2025-04-07 01:57:59.999,664465.619978,1653,321.9804,514952.244629,0
14518,2025-04-07 01:58:00,1600.18,1601.5,1599.55,1601.4,251.1274,2025-04-07 01:58:59.999,401989.224803,1528,139.7594,223717.077976,0
14519,2025-04-07 01:59:00,1601.39,1601.4,1598.59,1598.6,532.6259,2025-04-07 01:59:59.999,852193.815758,2009,252.7745,404448.102981,0
14520,2025-04-07 02:00:00,1598.59,1601.52,1597.62,1600.01,391.5997,2025-04-07 02:00:59.999,626593.509123,2660,231.3005,370107.720271,0
14521,2025-04-07 02:01:00,1600.02,1600.02,1595.76,1596.01,1182.6057,2025-04-07 02:01:59.999,1888940.307646,2372,137.3932,219471.95049,0
14522,2025-04-07 02:02:00,1596.01,1596.24,1593.46,1594.84,1204.993,2025-04-07 02:02:59.999,1922419.679872,2272,217.2018,346416.959809,0
14523,2025-04-07 02:03:00,1594.85,1596.59,1593.89,1595.48,588.8984,2025-04-07 02:03:59.999,939582.931808,2623,270.9337,432223.710053,0
14524,2025-04-07 02:04:00,1595.48,1599.09,1593.23,1599.02,818.8801,2025-04-07 02:04:59.999,1306955.568452,2689,456.7506,729104.502095,0
14525,2025-04-07 02:05:00,1599.02,1601.01,1598.64,1600.25,908.5034,2025-04-07 02:05:59.999,1453481.815217,1943,699.6639,1119451.845017,0
14526,2025-04-07 02:06:00,1600.25,1601.38,1598.66,1598.86,669.8719,2025-04-07 02:06:59.999,1072160.58514,2008,512.6846,820624.729275,0
14527,2025-04-07 02:07:00,1598.87,1600.79,1595.52,1595.52,407.5503,2025-04-07 02:07:59.999,651551.125947,2465,147.9588,236640.846743,0
14528,2025-04-07 02:08:00,1595.5,1597.49,1594.77,1597.11,329.9764,2025-04-07 02:08:59.999,526684.293698,2187,83.2028,132810.10006,0
14529,2025-04-07 02:09:00,1597.11,1597.71,1595.01,1595.28,212.031,2025-04-07 02:09:59.999,338463.450329,1967,120.0979,191702.97667,0
14530,2025-04-07 02:10:00,1595.29,1595.75,1594.06,1594.08,260.753,2025-04-07 02:10:59.999,415854.953931,1710,102.8493,164034.271761,0
14531,2025-04-07 02:11:00,1594.07,1595.52,1593.76,1594.47,271.0929,2025-04-07 02:11:59.999,432309.991071,1671,133.7121,213228.005083,0
14532,2025-04-07 02:12:00,1594.47,1594.47,1591.45,1592.93,312.6062,2025-04-07 02:12:59.999,497861.478512,1659,158.9053,253022.262211,0
14533,2025-04-07 02:13:00,1592.93,1594.79,1592.87,1594.79,287.8544,2025-04-07 02:13:59.999,458741.247641,1496,138.7837,221172.411252,0
14534,2025-04-07 02:14:00,1594.78,1596.59,1594.76,1595.1,539.3383,2025-04-07 02:14:59.999,860367.426222,1854,433.6292,691685.652959,0
14535,2025-04-07 02:15:00,1595.1,1597.92,1595.1,1596.87,344.4726,2025-04-07 02:15:59.999,550056.350344,2251,177.3756,283213.490622,0
14536,2025-04-07 02:16:00,1596.88,1598.51,1594.29,1594.75,701.2521,2025-04-07 02:16:59.999,1119449.819188,2661,498.2102,795309.76262,0
14537,2025-04-07 02:17:00,1594.76,1596.89,1594.49,1595.32,275.0044,2025-04-07 02:17:59.999,438796.520264,2283,133.1855,212506.152822,0
14538,2025-04-07 02:18:00,1595.33,1598.39,1594.68,1595.92,382.039,2025-04-07 02:18:59.999,609911.561782,2370,197.4774,315255.800182,0
14539,2025-04-07 02:19:00,1595.87,1598.35,1595.28,1597.9,314.667,2025-04-07 02:19:59.999,502470.145796,1868,204.0916,325928.365932,0
14540,2025-04-07 02:20:00,1597.89,1599.34,1595.89,1595.93,527.216,2025-04-07 02:20:59.999,842258.162232,2558,296.8826,474360.15336,0
14541,2025-04-07 02:21:00,1595.94,1596.61,1594.67,1594.71,226.1038,2025-04-07 02:21:59.999,360785.14015,1520,138.6514,221243.974452,0
14542,2025-04-07 02:22:00,1594.72,1595.07,1592.66,1593.5,525.3038,2025-04-07 02:22:59.999,837033.602296,1507,288.7923,460138.133993,0
14543,2025-04-07 02:23:00,1593.5,1593.5,1589.8,1589.8,625.031,2025-04-07 02:23:59.999,994670.733765,2303,175.6376,279527.682234,0
14544,2025-04-07 02:24:00,1589.8,1589.8,1586.4,1588.44,825.2096,2025-04-07 02:24:59.999,1310238.851152,2516,364.7142,579046.334883,0
14545,2025-04-07 02:25:00,1588.45,1589.25,1586.97,1588.75,467.4728,2025-04-07 02:25:59.999,742430.227156,2228,184.7851,293441.483839,0
14546,2025-04-07 02:26:00,1588.78,1589.05,1585.81,1587.51,420.1101,2025-04-07 02:26:59.999,666801.26489,2036,207.031,328571.3874,0
14547,2025-04-07 02:27:00,1587.51,1588.9,1583.99,1584.2,683.7484,2025-04-07 02:27:59.999,1083964.249532,2178,214.1706,339507.576762,0
14548,2025-04-07 02:28:00,1584.2,1585.4,1582.42,1585.25,695.8459,2025-04-07 02:28:59.999,1102005.06057,2324,392.003,620894.074633,0
14549,2025-04-07 02:29:00,1585.25,1585.98,1584.64,1585.45,243.6327,2025-04-07 02:29:59.999,386260.393464,1137,137.1717,217475.749624,0
14550,2025-04-07 02:30:00,1585.45,1588.19,1583.07,1587.27,786.9006,2025-04-07 02:30:59.999,1247343.524534,2820,326.7102,518081.772109,0
14551,2025-04-07 02:31:00,1587.26,1587.26,1584.95,1585.68,247.3815,2025-04-07 02:31:59.999,392354.104331,1494,111.4898,176835.182348,0
14552,2025-04-07 02:32:00,1585.68,1587.6,1585.11,1587.29,216.9727,2025-04-07 02:32:59.999,344226.133445,1474,127.8925,202901.506389,0
14553,2025-04-07 02:33:00,1587.29,1588.61,1586.75,1587.04,303.3217,2025-04-07 02:33:59.999,481563.994648,1327,137.5882,218412.034825,0
14554,2025-04-07 02:34:00,1586.97,1587.42,1585.63,1586.35,455.1762,2025-04-07 02:34:59.999,722037.095477,1620,236.3906,375001.346522,0
14555,2025-04-07 02:35:00,1586.35,1587.25,1582.0,1582.16,701.7946,2025-04-07 02:35:59.999,1111771.602052,2170,289.0508,457945.040581,0
14556,2025-04-07 02:36:00,1582.17,1583.42,1580.51,1581.31,410.1582,2025-04-07 02:36:59.999,648698.913713,2934,251.3576,397549.316533,0
14557,2025-04-07 02:37:00,1581.31,1581.51,1576.77,1577.99,684.0992,2025-04-07 02:37:59.999,1079890.976863,4148,319.8535,504759.023705,0
14558,2025-04-07 02:38:00,1577.98,1578.25,1573.6,1573.96,820.2974,2025-04-07 02:38:59.999,1292191.606906,4178,487.4636,767857.177755,0
14559,2025-04-07 02:39:00,1573.96,1575.6,1573.04,1574.95,1153.0655,2025-04-07 02:39:59.999,1814988.224789,4220,427.483,673019.067548,0
14560,2025-04-07 02:40:00,1574.93,1579.68,1574.88,1579.06,258.8758,2025-04-07 02:40:59.999,408323.938263,2226,156.8501,247430.313232,0
14561,2025-04-07 02:41:00,1579.06,1579.79,1577.48,1579.39,511.536,2025-04-07 02:41:59.999,807678.150228,2141,373.814,590243.539329,0
14562,2025-04-07 02:42:00,1579.4,1580.85,1578.56,1578.56,374.9135,2025-04-07 02:42:59.999,592234.948997,2305,80.0195,126387.086013,0
14563,2025-04-07 02:43:00,1578.56,1579.39,1576.05,1576.05,860.0078,2025-04-07 02:43:59.999,1357443.924262,1926,152.6494,240903.602622,0
14564,2025-04-07 02:44:00,1576.03,1577.2,1575.5,1576.77,213.6157,2025-04-07 02:44:59.999,336738.846231,1740,121.3066,191215.155382,0
14565,2025-04-07 02:45:00,1576.78,1577.79,1574.96,1577.79,263.0156,2025-04-07 02:45:59.999,414596.541516,2192,90.7799,143113.742676,0
14566,2025-04-07 02:46:00,1577.79,1580.64,1576.57,1580.64,251.122,2025-04-07 02:46:59.999,396448.937024,2007,187.7258,296401.657854,0
14567,2025-04-07 02:47:00,1580.64,1583.16,1580.4,1583.12,555.1029,2025-04-07 02:47:59.999,878068.61763,1835,347.0835,549012.663354,0
14568,2025-04-07 02:48:00,1583.12,1584.79,1583.12,1583.8,199.5773,2025-04-07 02:48:59.999,316100.568741,1665,117.4543,186015.269008,0
14569,2025-04-07 02:49:00,1583.8,1585.46,1583.54,1584.31,500.8714,2025-04-07 02:49:59.999,793709.777692,1851,381.3389,604315.364424,0
14570,2025-04-07 02:50:00,1584.32,1585.69,1583.81,1585.14,209.7251,2025-04-07 02:50:59.999,332316.454354,1717,165.789,262688.914552,0
14571,2025-04-07 02:51:00,1585.13,1587.35,1584.65,1585.35,500.4216,2025-04-07 02:51:59.999,793527.626371,2045,366.9514,581817.066524,0
14572,2025-04-07 02:52:00,1585.35,1585.4,1583.41,1583.67,491.8484,2025-04-07 02:52:59.999,779481.532776,1343,115.1296,182382.546226,0
14573,2025-04-07 02:53:00,1583.68,1583.68,1580.48,1580.48,477.2809,2025-04-07 02:53:59.999,755060.926114,1793,128.8147,203812.737579,0
14574,2025-04-07 02:54:00,1580.47,1581.35,1579.93,1580.57,610.8368,2025-04-07 02:54:59.999,965488.435408,1463,187.7037,296679.971721,0
14575,2025-04-07 02:55:00,1580.57,1580.72,1577.04,1577.89,258.1277,2025-04-07 02:55:59.999,407554.653019,1823,107.9317,170406.384214,0
14576,2025-04-07 02:56:00,1577.88,1578.02,1575.31,1576.23,398.657,2025-04-07 02:56:59.999,628507.429484,2242,134.6805,212308.822741,0
14577,2025-04-07 02:57:00,1576.23,1576.91,1575.0,1576.64,236.6738,2025-04-07 02:57:59.999,372908.472726,1703,156.5724,246710.075973,0
14578,2025-04-07 02:58:00,1576.64,1578.08,1576.23,1578.08,188.2501,2025-04-07 02:58:59.999,296873.600569,1231,69.4606,109538.2252,0
14579,2025-04-07 02:59:00,1578.08,1579.39,1578.08,1579.29,365.2317,2025-04-07 02:59:59.999,576670.610045,1110,238.3292,376278.789071,0
14580,2025-04-07 03:00:00,1579.28,1581.51,1578.73,1578.95,561.6032,2025-04-07 03:00:59.999,887429.771263,3018,290.6741,459413.544577,0
14581,2025-04-07 03:01:00,1578.95,1579.49,1576.39,1578.39,395.5735,2025-04-07 03:01:59.999,624065.434568,1958,169.7214,267745.492985,0
14582,2025-04-07 03:02:00,1578.38,1582.69,1577.65,1580.92,316.5838,2025-04-07 03:02:59.999,500214.844012,2021,169.7423,268081.436906,0
14583,2025-04-07 03:03:00,1580.92,1580.92,1577.06,1577.07,362.0844,2025-04-07 03:03:59.999,571827.713619,2029,90.3683,142736.784528,0
14584,2025-04-07 03:04:00,1577.06,1578.79,1575.29,1578.79,362.036,2025-04-07 03:04:59.999,570871.544367,2056,153.6783,242356.055917,0
14585,2025-04-07 03:05:00,1578.79,1580.17,1578.24,1579.06,256.0498,2025-04-07 03:05:59.999,404348.020708,1772,89.4732,141282.232583,0
14586,2025-04-07 03:06:00,1579.0,1581.41,1579.0,1579.53,479.9048,2025-04-07 03:06:59.999,758430.053041,1341,104.4398,165076.62956,0
14587,2025-04-07 03:07:00,1579.54,1580.83,1577.83,1577.83,267.5772,2025-04-07 03:07:59.999,422566.971758,1912,95.3701,150614.404446,0
14588,2025-04-07 03:08:00,1577.82,1579.84,1576.67,1578.48,245.0668,2025-04-07 03:08:59.999,386782.699012,1310,128.7881,203238.880924,0
14589,2025-04-07 03:09:00,1578.48,1578.64,1577.0,1577.0,212.8359,2025-04-07 03:09:59.999,335825.261555,1363,103.3963,163139.289598,0
14590,2025-04-07 03:10:00,1577.0,1577.23,1575.22,1575.22,270.6398,2025-04-07 03:10:59.999,426577.407089,1480,68.8171,108464.438802,0
14591,2025-04-07 03:11:00,1575.31,1576.24,1574.75,1575.02,497.0968,2025-04-07 03:11:59.999,783051.22984,1650,273.8408,431393.347656,0
14592,2025-04-07 03:12:00,1575.02,1575.02,1568.92,1571.78,2430.5579,2025-04-07 03:12:59.999,3817260.743871,5687,952.9097,1496237.255637,0
14593,2025-04-07 03:13:00,1571.81,1572.73,1570.03,1571.63,724.1295,2025-04-07 03:13:59.999,1137978.520965,2539,156.3606,245676.046346,0
14594,2025-04-07 03:14:00,1571.64,1571.87,1568.67,1569.55,715.0787,2025-04-07 03:14:59.999,1123101.185081,2535,483.1121,758736.936694,0
14595,2025-04-07 03:15:00,1569.55,1573.61,1568.24,1572.92,1050.2515,2025-04-07 03:15:59.999,1650718.281103,2946,567.5622,891988.795502,0
14596,2025-04-07 03:16:00,1572.93,1573.94,1571.65,1572.45,339.6147,2025-04-07 03:16:59.999,534165.761656,1988,199.0831,313113.649835,0
14597,2025-04-07 03:17:00,1572.45,1575.6,1572.45,1574.36,458.5563,2025-04-07 03:17:59.999,721782.551672,2966,279.5032,439910.225321,0
14598,2025-04-07 03:18:00,1574.36,1576.33,1573.81,1574.66,1026.1043,2025-04-07 03:18:59.999,1616362.499748,3100,613.1161,965795.562567,0
14599,2025-04-07 03:19:00,1574.66,1574.95,1565.52,1566.94,859.6473,2025-04-07 03:19:59.999,1349538.725517,3944,342.5551,537657.69581,0
14600,2025-04-07 03:20:00,1566.93,1570.0,1565.32,1568.79,852.2901,2025-04-07 03:20:59.999,1336244.194068,5112,400.2573,627421.088694,0
14601,2025-04-07 03:21:00,1568.79,1570.32,1566.98,1566.99,464.5259,2025-04-07 03:21:59.999,728707.03462,3566,268.3365,420936.343693,0
14602,2025-04-07 03:22:00,1566.99,1568.19,1566.01,1568.04,348.6986,2025-04-07 03:22:59.999,546421.958069,2651,217.9551,341526.936791,0
14603,2025-04-07 03:23:00,1568.04,1568.3,1563.68,1563.69,1207.5089,2025-04-07 03:23:59.999,1891277.744376,4841,479.1374,750605.608139,0
14604,2025-04-07 03:24:00,1563.68,1566.91,1562.88,1566.38,917.51,2025-04-07 03:24:59.999,1435080.408773,3832,508.0446,794649.52605,0
14605,2025-04-07 03:25:00,1566.39,1566.89,1563.76,1563.77,286.2836,2025-04-07 03:25:59.999,448136.769978,2764,137.7115,215555.184932,0
14606,2025-04-07 03:26:00,1563.77,1566.36,1563.77,1565.08,419.294,2025-04-07 03:26:59.999,656324.42291,3920,186.6842,292222.683223,0
14607,2025-04-07 03:27:00,1565.09,1570.0,1565.09,1570.0,226.2789,2025-04-07 03:27:59.999,354835.034867,2245,148.4672,232766.68809,0
14608,2025-04-07 03:28:00,1569.99,1572.72,1569.6,1571.81,588.0698,2025-04-07 03:28:59.999,924366.17464,2503,313.5583,492863.629706,0
14609,2025-04-07 03:29:00,1571.8,1573.76,1571.8,1572.99,324.6311,2025-04-07 03:29:59.999,510634.226397,2063,233.5467,367358.586584,0
14610,2025-04-07 03:30:00,1572.99,1574.85,1571.09,1572.45,694.9656,2025-04-07 03:30:59.999,1092963.394981,4141,342.7743,538998.788175,0
14611,2025-04-07 03:31:00,1572.44,1573.19,1569.52,1569.66,297.9259,2025-04-07 03:31:59.999,468011.234052,2518,158.7265,249353.303067,0
14612,2025-04-07 03:32:00,1569.66,1569.91,1565.0,1565.76,862.3685,2025-04-07 03:32:59.999,1351230.778403,4673,426.9628,668828.540191,0
14613,2025-04-07 03:33:00,1565.76,1565.76,1560.4,1562.31,1343.2014,2025-04-07 03:33:59.999,2098744.317911,5532,595.0242,929776.555447,0
14614,2025-04-07 03:34:00,1562.32,1562.85,1558.88,1560.82,1445.9416,2025-04-07 03:34:59.999,2256543.581929,5339,457.4236,713701.893923,0
14615,2025-04-07 03:35:00,1560.82,1561.3,1556.59,1557.39,1179.5718,2025-04-07 03:35:59.999,1838707.969646,6553,509.9937,794847.917,0
14616,2025-04-07 03:36:00,1557.4,1557.84,1551.11,1551.92,2184.9501,2025-04-07 03:36:59.999,3394115.876517,7224,668.4175,1038248.412277,0
14617,2025-04-07 03:37:00,1551.93,1554.96,1547.3,1547.91,2769.6569,2025-04-07 03:37:59.999,4295757.713243,6427,559.1002,867490.146375,0
14618,2025-04-07 03:38:00,1547.9,1550.2,1542.2,1546.36,3569.5291,2025-04-07 03:38:59.999,5520860.071589,11783,1659.7203,2566530.631671,0
14619,2025-04-07 03:39:00,1546.37,1550.62,1545.25,1548.86,1265.8488,2025-04-07 03:39:59.999,1960765.849813,6384,604.616,936532.561604,0
14620,2025-04-07 03:40:00,1548.85,1553.68,1548.24,1550.58,974.5862,2025-04-07 03:40:59.999,1512409.916051,5287,622.1711,965586.749472,0
14621,2025-04-07 03:41:00,1550.58,1553.17,1550.31,1552.01,795.1303,2025-04-07 03:41:59.999,1233817.336903,4271,203.38,315566.343271,0
14622,2025-04-07 03:42:00,1552.0,1554.63,1550.43,1551.81,6083.407,2025-04-07 03:42:59.999,9447759.820925,6595,5411.219,8404145.300163,0
14623,2025-04-07 03:43:00,1551.81,1551.81,1543.71,1545.87,1535.877,2025-04-07 03:43:59.999,2375460.003317,8195,638.3107,986986.191114,0
14624,2025-04-07 03:44:00,1545.88,1545.88,1520.78,1528.21,19393.8558,2025-04-07 03:44:59.999,29656788.947122,31804,7635.6154,11674236.231366,0
14625,2025-04-07 03:45:00,1528.21,1535.18,1524.11,1532.93,7100.1282,2025-04-07 03:45:59.999,10866761.404804,16426,3514.1039,5378957.940813,0
14626,2025-04-07 03:46:00,1532.87,1537.75,1532.61,1536.87,2849.9799,2025-04-07 03:46:59.999,4374768.113998,8234,1430.7535,2196612.589004,0
14627,2025-04-07 03:47:00,1536.87,1539.87,1535.95,1536.53,1376.2411,2025-04-07 03:47:59.999,2116193.286891,6703,772.5211,1187916.818696,0
14628,2025-04-07 03:48:00,1536.53,1540.54,1535.0,1538.28,1354.5463,2025-04-07 03:48:59.999,2083267.191751,6098,764.8553,1176541.356972,0
14629,2025-04-07 03:49:00,1538.25,1541.37,1537.73,1539.55,1179.2818,2025-04-07 03:49:59.999,1815532.205981,5184,727.4399,1119812.096009,0
14630,2025-04-07 03:50:00,1539.55,1540.75,1535.53,1537.04,1253.3076,2025-04-07 03:50:59.999,1927610.906527,5976,623.4921,958891.881321,0
14631,2025-04-07 03:51:00,1537.04,1539.6,1535.77,1537.14,1070.7097,2025-04-07 03:51:59.999,1645908.295391,5512,553.2645,850435.829647,0
14632,2025-04-07 03:52:00,1537.15,1538.52,1535.17,1536.51,1001.6564,2025-04-07 03:52:59.999,1539073.021903,4964,552.9035,849483.234123,0
14633,2025-04-07 03:53:00,1536.51,1541.48,1536.11,1541.32,882.2188,2025-04-07 03:53:59.999,1357561.151348,5019,605.6764,932079.867989,0
14634,2025-04-07 03:54:00,1541.32,1543.21,1540.96,1542.57,873.1414,2025-04-07 03:54:59.999,1346459.956435,3993,535.9877,826546.25776,0
14635,2025-04-07 03:55:00,1542.57,1544.67,1541.72,1542.36,860.175,2025-04-07 03:55:59.999,1327070.158151,4079,407.2758,628344.58261,0
14636,2025-04-07 03:56:00,1542.35,1542.79,1541.2,1541.21,452.6745,2025-04-07 03:56:59.999,697959.716299,3749,240.599,370953.928504,0
14637,2025-04-07 03:57:00,1541.2,1541.56,1539.42,1540.99,2231.718,2025-04-07 03:57:59.999,3438655.873394,5200,1941.4112,2991421.606552,0
14638,2025-04-07 03:58:00,1541.04,1543.39,1540.61,1540.71,2766.4717,2025-04-07 03:58:59.999,4266640.109735,5505,2154.2839,3322870.150425,0
14639,2025-04-07 03:59:00,1540.72,1544.37,1540.51,1543.69,978.5142,2025-04-07 03:59:59.999,1509253.075911,3883,472.2695,728332.108571,0
14640,2025-04-07 04:00:00,1543.69,1547.46,1543.69,1546.23,911.5946,2025-04-07 04:00:59.999,1408995.262347,3584,560.1368,865558.162847,0
14641,2025-04-07 04:01:00,1546.23,1548.0,1543.75,1547.11,1027.404,2025-04-07 04:01:59.999,1587961.103074,4595,626.1104,967694.183297,0
14642,2025-04-07 04:02:00,1547.1,1550.58,1546.32,1547.33,843.4961,2025-04-07 04:02:59.999,1305971.872556,3438,572.8591,886928.869808,0
14643,2025-04-07 04:03:00,1547.33,1548.16,1546.57,1547.29,369.4793,2025-04-07 04:03:59.999,571644.313386,2711,179.0633,277040.929841,0
14644,2025-04-07 04:04:00,1547.3,1552.38,1547.3,1552.38,3205.348,2025-04-07 04:04:59.999,4972366.748411,4059,1314.1447,2038137.524676,0
14645,2025-04-07 04:05:00,1552.38,1555.37,1552.18,1552.89,1061.1164,2025-04-07 04:05:59.999,1648894.827438,4379,595.4585,925278.816572,0
14646,2025-04-07 04:06:00,1552.89,1553.26,1550.0,1550.38,518.7203,2025-04-07 04:06:59.999,804562.289567,3485,238.0666,369268.470956,0
14647,2025-04-07 04:07:00,1550.38,1551.18,1545.67,1545.76,708.2596,2025-04-07 04:07:59.999,1096540.310501,4297,227.2548,351819.645055,0
14648,2025-04-07 04:08:00,1545.76,1545.76,1540.75,1542.96,1151.5313,2025-04-07 04:08:59.999,1776444.797862,6307,441.3432,680745.933064,0
14649,2025-04-07 04:09:00,1542.96,1547.0,1542.21,1543.83,739.8419,2025-04-07 04:09:59.999,1142705.296902,4239,262.0343,404719.024572,0
14650,2025-04-07 04:10:00,1543.79,1543.79,1534.0,1535.47,1692.7169,2025-04-07 04:10:59.999,2602861.193121,7679,643.5612,989380.832107,0
14651,2025-04-07 04:11:00,1535.46,1539.92,1535.14,1539.0,860.3217,2025-04-07 04:11:59.999,1323110.472287,5103,315.7159,485541.041973,0
14652,2025-04-07 04:12:00,1539.0,1540.95,1537.7,1540.94,721.6567,2025-04-07 04:12:59.999,1110641.342857,4221,404.4857,622555.103629,0
14653,2025-04-07 04:13:00,1540.94,1545.4,1540.53,1543.89,888.1235,2025-04-07 04:13:59.999,1370654.399144,4700,385.7824,595384.375321,0
14654,2025-04-07 04:14:00,1543.9,1544.45,1542.86,1543.93,330.6909,2025-04-07 04:14:59.999,510506.671459,3244,139.6898,215649.105522,0
14655,2025-04-07 04:15:00,1543.94,1545.89,1540.7,1540.7,441.1763,2025-04-07 04:15:59.999,680950.15546,4008,166.1584,256474.523689,0
14656,2025-04-07 04:16:00,1540.7,1541.58,1538.04,1540.32,437.4999,2025-04-07 04:16:59.999,673578.8685,3681,217.4575,334768.53879,0
14657,2025-04-07 04:17:00,1540.31,1541.96,1538.19,1541.67,1208.5752,2025-04-07 04:17:59.999,1861549.755709,5506,568.9959,876334.158809,0
14658,2025-04-07 04:18:00,1541.67,1547.37,1541.67,1546.24,1043.1814,2025-04-07 04:18:59.999,1611586.767232,4597,613.4062,947645.135306,0
14659,2025-04-07 04:19:00,1546.24,1547.76,1543.69,1545.11,698.9159,2025-04-07 04:19:59.999,1080474.093038,3863,262.1453,405215.721074,0
14660,2025-04-07 04:20:00,1545.11,1554.24,1545.11,1552.8,1686.4183,2025-04-07 04:20:59.999,2615279.710142,5306,1108.8569,1719408.643238,0
14661,2025-04-07 04:21:00,1552.81,1556.25,1551.75,1555.6,1062.5042,2025-04-07 04:21:59.999,1650673.716475,5308,728.3303,1131570.234955,0
14662,2025-04-07 04:22:00,1555.61,1559.13,1555.61,1557.08,1463.0077,2025-04-07 04:22:59.999,2278392.977399,5775,852.005,1326770.783325,0
14663,2025-04-07 04:23:00,1557.08,1557.7,1553.38,1553.49,808.1262,2025-04-07 04:23:59.999,1257448.86017,3574,390.299,607199.904467,0
14664,2025-04-07 04:24:00,1553.49,1554.4,1551.28,1551.44,581.0369,2025-04-07 04:24:59.999,902083.633099,2778,303.6752,471413.045921,0
14665,2025-04-07 04:25:00,1551.45,1552.92,1550.0,1552.13,649.3367,2025-04-07 04:25:59.999,1007309.10197,3935,350.9175,544360.873591,0
14666,2025-04-07 04:26:00,1552.14,1554.86,1550.53,1554.29,896.1259,2025-04-07 04:26:59.999,1391429.861657,4640,415.3719,644943.19359,0
14667,2025-04-07 04:27:00,1554.28,1555.28,1551.83,1552.07,596.5717,2025-04-07 04:27:59.999,926504.777574,4089,324.5612,504002.023156,0
14668,2025-04-07 04:28:00,1552.07,1553.3,1551.0,1552.13,688.0897,2025-04-07 04:28:59.999,1068090.659849,4274,414.8502,643960.649138,0
14669,2025-04-07 04:29:00,1552.13,1554.7,1551.84,1553.41,434.9479,2025-04-07 04:29:59.999,675485.252583,3830,281.3644,436969.631889,0
14670,2025-04-07 04:30:00,1553.42,1556.0,1552.94,1554.79,1243.8151,2025-04-07 04:30:59.999,1933359.978081,5475,942.9733,1465751.793233,0
14671,2025-04-07 04:31:00,1554.79,1555.59,1549.53,1549.81,937.5882,2025-04-07 04:31:59.999,1455309.73321,4699,266.286,413643.363019,0
14672,2025-04-07 04:32:00,1549.82,1549.82,1544.7,1547.28,1053.4575,2025-04-07 04:32:59.999,1629625.506585,4885,407.1492,629852.300743,0
14673,2025-04-07 04:33:00,1547.29,1549.67,1546.49,1548.84,870.0274,2025-04-07 04:33:59.999,1346803.060308,3753,586.9479,908503.752716,0
14674,2025-04-07 04:34:00,1548.85,1550.92,1548.25,1550.89,644.4105,2025-04-07 04:34:59.999,998551.355054,3009,469.4282,727409.887231,0
14675,2025-04-07 04:35:00,1550.89,1552.59,1546.78,1546.79,855.7061,2025-04-07 04:35:59.999,1326696.194253,4310,502.9306,779883.069134,0
14676,2025-04-07 04:36:00,1546.78,1547.11,1541.9,1543.69,1061.3245,2025-04-07 04:36:59.999,1638580.971844,4942,567.5203,876216.191273,0
14677,2025-04-07 04:37:00,1543.68,1545.53,1543.45,1545.27,1009.4119,2025-04-07 04:37:59.999,1559231.180105,4547,641.2806,990531.84391,0
14678,2025-04-07 04:38:00,1545.27,1547.36,1544.9,1545.69,596.2731,2025-04-07 04:38:59.999,921853.96525,4174,226.8147,350645.40152,0
14679,2025-04-07 04:39:00,1545.69,1546.71,1544.22,1544.22,372.7359,2025-04-07 04:39:59.999,576110.323839,3191,188.0685,290647.421403,0
14680,2025-04-07 04:40:00,1544.23,1544.23,1540.45,1540.46,879.056,2025-04-07 04:40:59.999,1355883.104764,4614,323.7658,499360.273676,0
14681,2025-04-07 04:41:00,1540.45,1541.21,1536.18,1540.5,1540.5677,2025-04-07 04:41:59.999,2370495.745049,6259,836.9523,1287755.259595,0
14682,2025-04-07 04:42:00,1540.49,1544.23,1538.18,1544.04,882.5792,2025-04-07 04:42:59.999,1360168.649206,4535,455.2963,701833.489149,0
14683,2025-04-07 04:43:00,1544.04,1544.1,1538.89,1538.89,699.3326,2025-04-07 04:43:59.999,1078432.121635,3839,341.1819,526143.810032,0
14684,2025-04-07 04:44:00,1538.88,1540.6,1538.0,1538.33,644.1399,2025-04-07 04:44:59.999,991351.666902,3921,274.9481,423180.940665,0
14685,2025-04-07 04:45:00,1538.33,1542.72,1536.18,1537.6,850.8585,2025-04-07 04:45:59.999,1309453.769387,3882,408.2877,628453.112274,0
14686,2025-04-07 04:46:00,1537.6,1543.2,1537.6,1542.18,813.6536,2025-04-07 04:46:59.999,1253333.899839,3993,436.8881,673000.465063,0
14687,2025-04-07 04:47:00,1542.18,1543.95,1541.28,1543.72,608.6071,2025-04-07 04:47:59.999,938841.968427,3205,360.6459,556356.636938,0
14688,2025-04-07 04:48:00,1543.73,1545.4,1541.2,1541.61,614.2938,2025-04-07 04:48:59.999,948067.685436,3496,380.0311,586576.863917,0
14689,2025-04-07 04:49:00,1541.62,1542.29,1536.69,1537.17,768.3561,2025-04-07 04:49:59.999,1182253.221834,3453,500.0455,769357.151133,0
14690,2025-04-07 04:50:00,1537.18,1539.68,1536.57,1538.26,878.1872,2025-04-07 04:50:59.999,1350471.277476,3661,574.2824,883134.881392,0
14691,2025-04-07 04:51:00,1538.26,1542.22,1536.82,1540.0,844.6161,2025-04-07 04:51:59.999,1300113.898318,3948,429.8352,661555.269317,0
14692,2025-04-07 04:52:00,1540.0,1541.19,1536.93,1538.76,515.6271,2025-04-07 04:52:59.999,793443.660432,3392,298.9282,459949.019196,0
14693,2025-04-07 04:53:00,1538.76,1541.96,1538.76,1540.31,1334.8123,2025-04-07 04:53:59.999,2056185.563022,4362,1013.3837,1561072.518541,0
14694,2025-04-07 04:54:00,1540.32,1542.22,1538.89,1540.75,508.8598,2025-04-07 04:54:59.999,783824.404353,4063,239.3478,368629.111395,0
14695,2025-04-07 04:55:00,1540.76,1544.94,1540.76,1543.47,516.9251,2025-04-07 04:55:59.999,797731.638692,2964,331.5664,511667.585734,0
14696,2025-04-07 04:56:00,1543.46,1545.62,1543.01,1545.51,389.9419,2025-04-07 04:56:59.999,602367.816212,2508,241.1923,372563.383103,0
14697,2025-04-07 04:57:00,1545.52,1548.94,1545.52,1547.53,708.8811,2025-04-07 04:57:59.999,1097020.184484,2841,391.3288,605499.110997,0
14698,2025-04-07 04:58:00,1547.53,1551.15,1547.44,1550.12,886.5322,2025-04-07 04:58:59.999,1373795.31684,3600,520.0232,805768.071723,0
14699,2025-04-07 04:59:00,1550.12,1550.39,1548.21,1548.39,5572.1899,2025-04-07 04:59:59.999,8635392.101445,3464,424.4409,657487.857441,0
14700,2025-04-07 05:00:00,1548.4,1555.28,1548.4,1554.05,1439.9503,2025-04-07 05:00:59.999,2236585.276378,5974,1037.9082,1612110.501614,0
14701,2025-04-07 05:01:00,1554.06,1554.73,1546.67,1546.68,764.7667,2025-04-07 05:01:59.999,1186099.56735,4995,367.6644,570284.843421,0
14702,2025-04-07 05:02:00,1546.68,1546.78,1543.43,1543.48,1204.3058,2025-04-07 05:02:59.999,1860891.967917,5021,517.7374,799694.616551,0
14703,2025-04-07 05:03:00,1543.47,1548.11,1543.22,1545.98,796.5516,2025-04-07 05:03:59.999,1231022.780169,5509,326.3455,504203.999249,0
14704,2025-04-07 05:04:00,1545.97,1550.13,1545.4,1545.49,635.9271,2025-04-07 05:04:59.999,984474.604589,4296,426.4616,660287.868723,0
14705,2025-04-07 05:05:00,1545.48,1545.48,1540.0,1540.64,722.1838,2025-04-07 05:05:59.999,1113765.851338,5090,243.1305,374902.364813,0
14706,2025-04-07 05:06:00,1540.65,1544.34,1540.23,1543.22,656.7698,2025-04-07 05:06:59.999,1013089.232481,4017,402.3715,620780.375373,0
14707,2025-04-07 05:07:00,1543.23,1543.75,1538.95,1539.95,602.3882,2025-04-07 05:07:59.999,928267.413675,4338,220.354,339581.254017,0
14708,2025-04-07 05:08:00,1539.98,1546.24,1539.98,1544.79,688.5966,2025-04-07 05:08:59.999,1063197.45658,4579,296.6609,457947.764498,0
14709,2025-04-07 05:09:00,1544.78,1547.68,1544.2,1544.83,1302.0362,2025-04-07 05:09:59.999,2012376.872328,3467,588.8722,909941.714407,0
14710,2025-04-07 05:10:00,1544.82,1549.38,1541.87,1549.38,590.5072,2025-04-07 05:10:59.999,912560.516144,2623,366.9466,567259.602955,0
14711,2025-04-07 05:11:00,1549.37,1556.91,1549.37,1555.25,1885.2743,2025-04-07 05:11:59.999,2930727.396057,4658,1064.3672,1654480.761905,0
14712,2025-04-07 05:12:00,1555.27,1556.41,1552.03,1552.98,3956.3532,2025-04-07 05:12:59.999,6151370.887328,4737,1255.5051,1951705.780166,0
14713,2025-04-07 05:13:00,1552.98,1553.99,1550.38,1552.07,610.1633,2025-04-07 05:13:59.999,947077.048332,2837,426.4155,661899.940998,0
14714,2025-04-07 05:14:00,1552.08,1553.77,1549.52,1550.5,621.008,2025-04-07 05:14:59.999,963553.628743,3671,364.7421,565854.678465,0
14715,2025-04-07 05:15:00,1550.51,1554.97,1550.51,1553.98,550.2184,2025-04-07 05:15:59.999,854505.699443,3650,313.7733,487351.056216,0
14716,2025-04-07 05:16:00,1553.98,1553.99,1549.24,1549.4,628.3388,2025-04-07 05:16:59.999,974955.990835,2926,204.2068,316897.194244,0
14717,2025-04-07 05:17:00,1549.4,1549.4,1545.22,1546.22,575.1366,2025-04-07 05:17:59.999,889514.27442,3482,282.0369,436153.971525,0
14718,2025-04-07 05:18:00,1546.21,1552.23,1544.58,1552.23,682.3837,2025-04-07 05:18:59.999,1056479.811783,3884,462.7469,716347.183882,0
14719,2025-04-07 05:19:00,1552.23,1557.54,1551.84,1556.95,1198.8106,2025-04-07 05:19:59.999,1864555.874048,4573,720.101,1119805.899709,0
14720,2025-04-07 05:20:00,1556.96,1561.41,1556.08,1559.33,1157.9075,2025-04-07 05:20:59.999,1806098.578888,4621,578.9847,903165.496632,0
14721,2025-04-07 05:21:00,1559.33,1559.33,1554.51,1555.67,669.811,2025-04-07 05:21:59.999,1042514.587609,3787,389.4568,606054.064985,0
14722,2025-04-07 05:22:00,1555.79,1556.05,1552.64,1555.07,371.4682,2025-04-07 05:22:59.999,577352.27915,3179,187.7363,291793.392502,0
14723,2025-04-07 05:23:00,1555.08,1556.29,1553.66,1553.91,675.0589,2025-04-07 05:23:59.999,1049645.165246,3182,222.0302,345204.782755,0
14724,2025-04-07 05:24:00,1553.91,1554.77,1552.35,1552.67,639.3689,2025-04-07 05:24:59.999,993323.241188,2226,343.5764,533700.108582,0
14725,2025-04-07 05:25:00,1552.67,1556.0,1552.4,1554.22,491.1325,2025-04-07 05:25:59.999,763557.28951,2603,320.6251,498435.054518,0
14726,2025-04-07 05:26:00,1554.23,1558.3,1553.83,1557.07,354.8287,2025-04-07 05:26:59.999,552136.853556,3415,277.4246,431642.168567,0
14727,2025-04-07 05:27:00,1557.06,1557.21,1552.44,1553.0,524.3591,2025-04-07 05:27:59.999,815124.546299,3174,355.8885,553175.496547,0
14728,2025-04-07 05:28:00,1553.01,1553.01,1550.25,1551.03,542.9567,2025-04-07 05:28:59.999,842425.814457,2935,262.9265,407881.676004,0
14729,2025-04-07 05:29:00,1551.03,1551.57,1549.72,1550.45,400.7313,2025-04-07 05:29:59.999,621421.222381,2523,231.4917,358962.056558,0
14730,2025-04-07 05:30:00,1550.46,1553.27,1550.45,1552.57,422.3136,2025-04-07 05:30:59.999,655293.946073,2693,222.3704,345015.990789,0
14731,2025-04-07 05:31:00,1552.57,1554.16,1550.64,1551.84,1706.9505,2025-04-07 05:31:59.999,2649000.554938,3912,266.6323,413827.428396,0
14732,2025-04-07 05:32:00,1551.84,1555.13,1551.25,1552.33,485.4164,2025-04-07 05:32:59.999,753878.071966,3247,186.8174,290080.889493,0
14733,2025-04-07 05:33:00,1552.32,1553.0,1547.75,1548.7,756.866,2025-04-07 05:33:59.999,1173212.943485,3566,377.2834,584778.394847,0
14734,2025-04-07 05:34:00,1548.69,1549.67,1546.23,1546.62,514.7632,2025-04-07 05:34:59.999,796676.847165,3353,253.1142,391672.466708,0
14735,2025-04-07 05:35:00,1546.63,1548.18,1545.64,1546.36,318.7273,2025-04-07 05:35:59.999,492972.826629,2857,158.0512,244450.802299,0
14736,2025-04-07 05:36:00,1546.36,1548.09,1544.69,1545.17,487.1784,2025-04-07 05:36:59.999,753181.391918,3293,244.4413,377931.549451,0
14737,2025-04-07 05:37:00,1545.19,1547.64,1542.41,1543.92,408.8519,2025-04-07 05:37:59.999,631526.385008,3417,170.8065,263803.263725,0
14738,2025-04-07 05:38:00,1543.9,1545.45,1542.67,1543.81,510.1061,2025-04-07 05:38:59.999,787800.812312,3089,245.0816,378446.161182,0
14739,2025-04-07 05:39:00,1543.81,1544.69,1541.5,1542.36,598.5103,2025-04-07 05:39:59.999,923356.016654,3447,181.4166,279820.321264,0
14740,2025-04-07 05:40:00,1542.37,1546.08,1542.37,1543.21,999.7092,2025-04-07 05:40:59.999,1543742.115159,4364,757.8891,1170287.531397,0
14741,2025-04-07 05:41:00,1543.22,1544.51,1541.68,1543.32,507.0391,2025-04-07 05:41:59.999,782362.646452,3088,316.2081,487879.356133,0
14742,2025-04-07 05:42:00,1543.33,1546.66,1542.99,1545.44,574.2225,2025-04-07 05:42:59.999,887178.160589,2922,395.6512,611298.281369,0
14743,2025-04-07 05:43:00,1545.44,1549.4,1545.44,1548.36,504.9375,2025-04-07 05:43:59.999,781526.674188,2695,327.0705,506201.244732,0
14744,2025-04-07 05:44:00,1548.35,1549.1,1546.23,1546.55,544.5875,2025-04-07 05:44:59.999,842728.340065,3410,188.0422,291012.793609,0
14745,2025-04-07 05:45:00,1546.55,1548.19,1544.43,1548.18,430.7572,2025-04-07 05:45:59.999,665881.082062,3077,248.2033,383696.068131,0
14746,2025-04-07 05:46:00,1548.18,1549.66,1546.4,1546.41,477.8677,2025-04-07 05:46:59.999,739992.870706,3158,216.1954,334742.349481,0
14747,2025-04-07 05:47:00,1546.41,1546.41,1542.27,1542.27,336.8756,2025-04-07 05:47:59.999,520020.313291,2680,143.104,220878.127767,0
14748,2025-04-07 05:48:00,1542.28,1543.76,1538.18,1538.4,6981.1615,2025-04-07 05:48:59.999,10753476.246947,5955,3206.7786,4938608.1854,0
14749,2025-04-07 05:49:00,1538.4,1540.6,1538.2,1538.29,677.7555,2025-04-07 05:49:59.999,1043326.613741,2913,303.3809,467003.72736,0
14750,2025-04-07 05:50:00,1538.29,1540.14,1536.62,1538.19,663.4101,2025-04-07 05:50:59.999,1020692.365069,2773,326.8015,502785.606395,0
14751,2025-04-07 05:51:00,1538.19,1540.77,1538.15,1539.99,1303.5516,2025-04-07 05:51:59.999,2007449.135012,3098,939.7677,1447243.697648,0
14752,2025-04-07 05:52:00,1539.99,1540.83,1537.31,1538.68,708.6643,2025-04-07 05:52:59.999,1090541.096332,3711,266.2809,409743.099504,0
14753,2025-04-07 05:53:00,1538.67,1540.63,1538.53,1538.71,5422.3676,2025-04-07 05:53:59.999,8345193.295835,3663,5033.5302,7746525.067283,0
14754,2025-04-07 05:54:00,1538.71,1540.58,1538.71,1540.46,493.7517,2025-04-07 05:54:59.999,760249.059742,3431,235.5965,362744.395897,0
14755,2025-04-07 05:55:00,1540.45,1541.3,1537.18,1537.93,531.5546,2025-04-07 05:55:59.999,818178.807619,3351,149.3493,229836.609546,0
14756,2025-04-07 05:56:00,1537.92,1541.14,1537.58,1540.41,503.0605,2025-04-07 05:56:59.999,774422.484186,3221,286.3363,440743.505241,0
14757,2025-04-07 05:57:00,1540.41,1540.57,1538.97,1539.65,573.3124,2025-04-07 05:57:59.999,882794.950039,2474,175.3082,269907.057143,0
14758,2025-04-07 05:58:00,1539.65,1540.54,1538.0,1538.32,416.425,2025-04-07 05:58:59.999,640889.39414,2654,105.1905,161897.54997,0
14759,2025-04-07 05:59:00,1538.32,1540.71,1537.64,1540.37,464.4047,2025-04-07 05:59:59.999,714679.622054,1955,180.9915,278560.739829,0
14760,2025-04-07 06:00:00,1540.37,1545.0,1539.72,1544.05,1293.7954,2025-04-07 06:00:59.999,1996283.302312,4308,661.116,1020054.445541,0
14761,2025-04-07 06:01:00,1544.04,1550.0,1543.03,1549.24,1508.694,2025-04-07 06:01:59.999,2333623.733973,4978,960.7025,1485988.841614,0
14762,2025-04-07 06:02:00,1549.25,1550.63,1546.57,1550.33,1175.4096,2025-04-07 06:02:59.999,1820214.926761,3770,751.3768,1163750.188177,0
14763,2025-04-07 06:03:00,1550.34,1552.67,1550.0,1550.01,816.8175,2025-04-07 06:03:59.999,1266906.25023,3555,398.3914,617922.935761,0
14764,2025-04-07 06:04:00,1550.0,1550.4,1547.38,1547.92,505.4112,2025-04-07 06:04:59.999,782628.085356,2764,211.6211,327665.961495,0
14765,2025-04-07 06:05:00,1547.92,1548.59,1545.44,1546.32,609.2038,2025-04-07 06:05:59.999,942326.76879,3033,268.5069,415309.782189,0
14766,2025-04-07 06:06:00,1546.29,1546.43,1540.47,1545.42,889.8454,2025-04-07 06:06:59.999,1373023.272981,3707,352.175,543359.332254,0
14767,2025-04-07 06:07:00,1545.43,1551.29,1543.79,1550.99,844.1458,2025-04-07 06:07:59.999,1306956.900174,3145,578.5131,895872.900853,0
14768,2025-04-07 06:08:00,1550.98,1550.99,1545.53,1545.54,413.5062,2025-04-07 06:08:59.999,640625.202319,2936,177.9355,275654.398314,0
14769,2025-04-07 06:09:00,1545.53,1545.53,1539.63,1540.65,1231.3508,2025-04-07 06:09:59.999,1898882.256196,2314,257.6345,397377.255175,0
14770,2025-04-07 06:10:00,1540.65,1541.44,1539.58,1541.25,496.1719,2025-04-07 06:10:59.999,764303.366285,2893,298.7871,460270.330279,0
14771,2025-04-07 06:11:00,1541.25,1541.46,1539.41,1540.51,416.3987,2025-04-07 06:11:59.999,641420.632391,3350,176.1715,271366.350147,0
14772,2025-04-07 06:12:00,1540.51,1543.51,1540.5,1541.73,489.7053,2025-04-07 06:12:59.999,755155.64147,3110,220.7648,340416.680342,0
14773,2025-04-07 06:13:00,1541.73,1544.79,1541.43,1542.36,340.4948,2025-04-07 06:13:59.999,525394.064818,2956,134.7808,207960.028739,0
14774,2025-04-07 06:14:00,1542.35,1542.75,1538.97,1540.59,904.6054,2025-04-07 06:14:59.999,1393412.86142,5206,351.5627,541400.415475,0
14775,2025-04-07 06:15:00,1540.58,1542.4,1538.79,1540.18,637.6721,2025-04-07 06:15:59.999,982225.150774,4265,184.2714,283842.008076,0
14776,2025-04-07 06:16:00,1540.21,1540.21,1531.81,1534.04,2389.4712,2025-04-07 06:16:59.999,3667693.972485,6726,811.7541,1245438.565797,0
14777,2025-04-07 06:17:00,1533.96,1534.75,1523.3,1527.77,6601.177,2025-04-07 06:17:59.999,10083202.493018,12455,2584.0841,3946212.018317,0
14778,2025-04-07 06:18:00,1527.77,1529.88,1524.91,1525.62,2143.1581,2025-04-07 06:18:59.999,3273414.430525,6877,947.5388,1447162.91039,0
14779,2025-04-07 06:19:00,1525.91,1526.48,1510.09,1518.01,12867.9065,2025-04-07 06:19:59.999,19514360.00786,18131,4952.4677,7512855.724749,0
14780,2025-04-07 06:20:00,1518.01,1520.5,1512.37,1515.28,3298.0191,2025-04-07 06:20:59.999,5000925.009432,8893,1377.8375,2088814.067034,0
14781,2025-04-07 06:21:00,1515.28,1522.92,1515.28,1519.86,2172.3575,2025-04-07 06:21:59.999,3300970.382125,6634,1088.5685,1654125.214384,0
14782,2025-04-07 06:22:00,1519.85,1521.27,1516.5,1518.22,1934.2225,2025-04-07 06:22:59.999,2938172.19563,6038,591.3773,898337.575439,0
14783,2025-04-07 06:23:00,1518.22,1521.5,1517.94,1520.74,1660.1522,2025-04-07 06:23:59.999,2522806.785975,6074,911.1851,1384582.510026,0
14784,2025-04-07 06:24:00,1520.75,1522.12,1513.77,1515.52,2666.4452,2025-04-07 06:24:59.999,4043343.014323,6644,1242.0217,1882939.844339,0
14785,2025-04-07 06:25:00,1515.54,1518.54,1508.03,1509.26,4678.7942,2025-04-07 06:25:59.999,7081990.381526,8561,2454.7281,3716149.183464,0
14786,2025-04-07 06:26:00,1509.26,1514.22,1506.38,1506.55,5052.9449,2025-04-07 06:26:59.999,7629620.048073,9032,1995.7326,3013888.382764,0
14787,2025-04-07 06:27:00,1506.56,1510.49,1504.4,1508.34,4348.7413,2025-04-07 06:27:59.999,6554493.625882,9934,1683.2704,2537136.380145,0
14788,2025-04-07 06:28:00,1508.34,1510.69,1505.88,1505.92,2949.833,2025-04-07 06:28:59.999,4450750.575152,7471,1613.054,2433948.315936,0
14789,2025-04-07 06:29:00,1505.92,1509.6,1505.26,1507.93,2836.9483,2025-04-07 06:29:59.999,4275646.800756,7834,1036.0432,1561315.177556,0
14790,2025-04-07 06:30:00,1507.94,1510.6,1504.41,1507.01,3686.4778,2025-04-07 06:30:59.999,5560988.209401,8232,1554.2487,2343951.965278,0
14791,2025-04-07 06:31:00,1507.01,1508.77,1505.66,1507.6,2302.9321,2025-04-07 06:31:59.999,3471294.643728,6826,1296.6233,1954515.838449,0
14792,2025-04-07 06:32:00,1507.6,1508.8,1504.86,1506.88,2145.1339,2025-04-07 06:32:59.999,3232345.967549,6591,960.2363,1447060.343539,0
14793,2025-04-07 06:33:00,1506.88,1508.0,1502.88,1504.29,1670.6212,2025-04-07 06:33:59.999,2515486.094144,8425,886.9973,1335826.448644,0
14794,2025-04-07 06:34:00,1504.29,1506.26,1482.28,1489.53,31388.7872,2025-04-07 06:34:59.999,46891645.61735,32932,10212.7197,15237566.038181,0
14795,2025-04-07 06:35:00,1489.53,1497.45,1483.96,1484.66,9973.5232,2025-04-07 06:35:59.999,14871232.863839,13797,4573.2876,6819570.966742,0
14796,2025-04-07 06:36:00,1484.67,1488.71,1475.0,1479.22,16404.7501,2025-04-07 06:36:59.999,24302898.052981,22031,7353.6914,10890295.697984,0
14797,2025-04-07 06:37:00,1479.33,1485.32,1475.52,1480.97,7487.024,2025-04-07 06:37:59.999,11083383.891715,12717,3196.8096,4731923.112585,0
14798,2025-04-07 06:38:00,1480.97,1482.92,1475.2,1481.35,5274.0003,2025-04-07 06:38:59.999,7801944.889237,11803,2470.5542,3654687.626202,0
14799,2025-04-07 06:39:00,1481.35,1487.08,1481.35,1486.61,5070.1541,2025-04-07 06:39:59.999,7529541.335722,9347,2131.617,3165312.35518,0
14800,2025-04-07 06:40:00,1486.62,1490.19,1484.71,1487.17,3205.1587,2025-04-07 06:40:59.999,4767662.519357,8329,1319.6819,1963136.522366,0
14801,2025-04-07 06:41:00,1487.18,1488.71,1482.38,1482.65,2072.6216,2025-04-07 06:41:59.999,3077281.102674,7654,1013.2747,1504467.936831,0
14802,2025-04-07 06:42:00,1482.66,1484.0,1477.61,1479.71,3464.5202,2025-04-07 06:42:59.999,5129060.514374,7922,1700.0978,2516477.483054,0
14803,2025-04-07 06:43:00,1479.72,1481.65,1470.43,1470.44,3757.132,2025-04-07 06:43:59.999,5547919.301196,8478,1318.7406,1947918.723021,0
14804,2025-04-07 06:44:00,1470.43,1472.16,1461.77,1468.71,14985.9848,2025-04-07 06:44:59.999,21991486.52679,18853,7434.7672,10911606.586206,0
14805,2025-04-07 06:45:00,1468.71,1476.67,1468.64,1469.73,7150.6682,2025-04-07 06:45:59.999,10531203.339524,11619,3290.6381,4845969.363701,0
14806,2025-04-07 06:46:00,1469.73,1471.34,1435.5,1436.21,21823.7548,2025-04-07 06:46:59.999,31731299.29985,25155,7903.0182,11493259.956956,0
14807,2025-04-07 06:47:00,1436.36,1456.08,1435.43,1451.75,14169.2638,2025-04-07 06:47:59.999,20539577.348359,17051,6067.2593,8792588.873189,0
14808,2025-04-07 06:48:00,1451.75,1463.74,1451.31,1461.0,7361.121,2025-04-07 06:48:59.999,10730424.509344,12675,3408.8876,4968983.668175,0
14809,2025-04-07 06:49:00,1461.01,1466.55,1455.61,1457.49,5608.7077,2025-04-07 06:49:59.999,8188586.86662,11258,2416.4112,3527791.71815,0
14810,2025-04-07 06:50:00,1457.49,1460.23,1453.46,1459.07,3232.2577,2025-04-07 06:50:59.999,4709884.008055,9777,1623.8579,2366073.26415,0
14811,2025-04-07 06:51:00,1458.9,1464.21,1457.95,1458.75,2725.7526,2025-04-07 06:51:59.999,3981308.047172,8045,1244.5032,1817690.964301,0
14812,2025-04-07 06:52:00,1458.76,1459.19,1450.89,1453.61,3301.6932,2025-04-07 06:52:59.999,4803067.887255,8298,1346.7061,1959887.233942,0
14813,2025-04-07 06:53:00,1453.61,1454.85,1441.21,1443.59,5667.8076,2025-04-07 06:53:59.999,8200913.855413,12949,2225.9017,3218961.817975,0
14814,2025-04-07 06:54:00,1443.6,1443.79,1411.01,1425.13,23905.6474,2025-04-07 06:54:59.999,34058205.294216,34447,10626.3924,15140084.70873,0
14815,2025-04-07 06:55:00,1425.32,1432.38,1416.03,1423.89,21821.1903,2025-04-07 06:55:59.999,31086166.66721,19907,10700.692,15244391.973328,0
14816,2025-04-07 06:56:00,1423.95,1436.36,1422.34,1432.52,14533.7663,2025-04-07 06:56:59.999,20775746.597301,15504,8981.3108,12833006.315319,0
14817,2025-04-07 06:57:00,1432.53,1440.95,1432.32,1438.39,9641.3362,2025-04-07 06:57:59.999,13853534.351597,13989,5015.7102,7206341.480332,0
14818,2025-04-07 06:58:00,1438.21,1439.03,1431.59,1435.31,5776.8408,2025-04-07 06:58:59.999,8287784.479938,11032,2803.221,4022321.71101,0
14819,2025-04-07 06:59:00,1435.21,1435.81,1429.24,1431.29,7351.7454,2025-04-07 06:59:59.999,10527548.629819,10644,2675.9258,3831768.679423,0
14820,2025-04-07 07:00:00,1431.45,1441.07,1431.23,1438.19,7102.2809,2025-04-07 07:00:59.999,10195172.326083,11452,3954.9217,5676582.731393,0
14821,2025-04-07 07:01:00,1438.19,1441.36,1434.26,1438.39,5110.444,2025-04-07 07:01:59.999,7345272.590357,9936,1684.0151,2420636.651302,0
14822,2025-04-07 07:02:00,1438.4,1443.51,1437.8,1439.36,5882.2761,2025-04-07 07:02:59.999,8475202.846448,9751,2431.9219,3503747.236097,0
14823,2025-04-07 07:03:00,1439.38,1442.55,1435.88,1442.55,5716.649,2025-04-07 07:03:59.999,8225598.089667,10309,2704.1856,3891380.009777,0
14824,2025-04-07 07:04:00,1442.56,1444.37,1437.0,1441.6,4026.4887,2025-04-07 07:04:59.999,5797689.551559,8162,1493.7904,2151523.604053,0
14825,2025-04-07 07:05:00,1441.72,1449.58,1439.27,1446.23,5355.0186,2025-04-07 07:05:59.999,7736141.310428,11350,2730.3944,3943825.806279,0
14826,2025-04-07 07:06:00,1446.23,1452.63,1445.13,1449.64,3680.1969,2025-04-07 07:06:59.999,5332387.235189,8569,1885.3362,2731621.636056,0
14827,2025-04-07 07:07:00,1449.65,1456.89,1449.64,1452.02,3679.5534,2025-04-07 07:07:59.999,5351267.561339,10586,2090.2577,3039698.454616,0
14828,2025-04-07 07:08:00,1452.01,1453.03,1447.88,1450.21,3238.007,2025-04-07 07:08:59.999,4694799.936321,8559,1193.5378,1730461.216126,0
14829,2025-04-07 07:09:00,1450.22,1454.14,1449.39,1449.9,7545.4946,2025-04-07 07:09:59.999,10953680.469009,9988,2520.568,3658227.291895,0
14830,2025-04-07 07:10:00,1449.89,1452.94,1447.25,1447.81,3247.3037,2025-04-07 07:10:59.999,4709131.317734,8870,1665.8651,2415653.1794,0
14831,2025-04-07 07:11:00,1447.81,1453.29,1444.3,1452.91,2127.3306,2025-04-07 07:11:59.999,3080888.178405,8341,1058.7788,1533324.60014,0
14832,2025-04-07 07:12:00,1452.92,1455.84,1446.39,1446.58,2487.827,2025-04-07 07:12:59.999,3608410.41138,7348,1107.8308,1608345.431734,0
14833,2025-04-07 07:13:00,1446.59,1448.08,1443.44,1447.19,2365.0571,2025-04-07 07:13:59.999,3419345.045683,7028,1047.2522,1513945.401591,0
14834,2025-04-07 07:14:00,1447.19,1447.4,1441.84,1445.89,1399.5993,2025-04-07 07:14:59.999,2021873.368545,6301,857.5116,1238558.573406,0
14835,2025-04-07 07:15:00,1445.9,1453.72,1445.9,1450.0,3378.2487,2025-04-07 07:15:59.999,4902988.948947,8754,1745.5095,2533246.797505,0
14836,2025-04-07 07:16:00,1450.0,1452.42,1448.18,1449.0,3465.2209,2025-04-07 07:16:59.999,5025002.780803,7091,1113.317,1614451.914895,0
14837,2025-04-07 07:17:00,1449.0,1451.21,1445.36,1449.0,1233.9692,2025-04-07 07:17:59.999,1786659.266488,5689,519.5799,752614.714591,0
14838,2025-04-07 07:18:00,1449.0,1457.23,1449.0,1456.99,1363.2975,2025-04-07 07:18:59.999,1981352.531658,6375,887.8902,1290197.457255,0
14839,2025-04-07 07:19:00,1456.99,1465.58,1456.99,1461.94,4005.6609,2025-04-07 07:19:59.999,5857948.201354,10102,2349.5842,3435697.533617,0
14840,2025-04-07 07:20:00,1461.87,1466.36,1457.82,1461.35,7472.7615,2025-04-07 07:20:59.999,10931382.30156,10970,4395.1505,6429609.082249,0
14841,2025-04-07 07:21:00,1461.37,1464.49,1459.35,1462.34,2520.4479,2025-04-07 07:21:59.999,3685453.517922,6885,1270.8266,1857806.126597,0
14842,2025-04-07 07:22:00,1462.35,1463.89,1459.56,1463.18,1644.7112,2025-04-07 07:22:59.999,2404523.981715,5431,561.4253,820873.247962,0
14843,2025-04-07 07:23:00,1463.17,1465.89,1458.04,1458.28,2228.6822,2025-04-07 07:23:59.999,3259140.079439,6937,999.2589,1461673.83333,0
14844,2025-04-07 07:24:00,1458.29,1460.63,1457.63,1458.52,1625.1263,2025-04-07 07:24:59.999,2370869.274932,4930,604.4716,882079.790498,0
14845,2025-04-07 07:25:00,1458.52,1459.22,1452.28,1454.41,1636.0065,2025-04-07 07:25:59.999,2380246.768364,6073,797.129,1159774.62443,0
14846,2025-04-07 07:26:00,1454.41,1460.05,1454.21,1459.69,1275.7044,2025-04-07 07:26:59.999,1858341.953288,4739,821.5075,1196570.879913,0
14847,2025-04-07 07:27:00,1459.68,1460.2,1456.07,1456.38,1001.2275,2025-04-07 07:27:59.999,1459859.845554,4373,523.2354,763011.934036,0
14848,2025-04-07 07:28:00,1456.38,1456.93,1452.46,1454.37,819.8147,2025-04-07 07:28:59.999,1192540.367088,4055,350.6248,510097.173852,0
14849,2025-04-07 07:29:00,1454.36,1454.55,1450.51,1451.38,915.2981,2025-04-07 07:29:59.999,1329237.158365,3788,242.4485,352112.087257,0
14850,2025-04-07 07:30:00,1451.38,1451.38,1445.3,1447.25,4612.2682,2025-04-07 07:30:59.999,6678583.601289,7046,2709.7269,3923425.786511,0
14851,2025-04-07 07:31:00,1447.25,1450.4,1444.57,1447.95,5189.9535,2025-04-07 07:31:59.999,7513721.290942,6087,4147.3389,6004736.007606,0
14852,2025-04-07 07:32:00,1447.91,1448.1,1443.83,1447.59,1573.9111,2025-04-07 07:32:59.999,2276640.928792,6179,898.9816,1300244.11028,0
14853,2025-04-07 07:33:00,1447.58,1448.65,1444.55,1447.86,1387.1995,2025-04-07 07:33:59.999,2007427.596057,6127,755.0601,1092586.226367,0
14854,2025-04-07 07:34:00,1448.0,1448.57,1446.04,1446.66,1063.3047,2025-04-07 07:34:59.999,1538784.228608,4606,371.9295,538223.914356,0
14855,2025-04-07 07:35:00,1446.67,1450.0,1444.12,1448.77,1922.6663,2025-04-07 07:35:59.999,2784076.139186,5225,1350.365,1955796.543146,0
14856,2025-04-07 07:36:00,1448.78,1455.1,1448.38,1449.02,2217.9739,2025-04-07 07:36:59.999,3219620.073894,6072,1394.1569,2023818.544755,0
14857,2025-04-07 07:37:00,1449.02,1457.89,1449.02,1457.57,1978.0134,2025-04-07 07:37:59.999,2875765.012913,5982,1260.2203,1831697.49811,0
14858,2025-04-07 07:38:00,1457.57,1460.55,1456.09,1459.77,1789.6223,2025-04-07 07:38:59.999,2609262.491024,5551,1137.7323,1658749.727175,0
14859,2025-04-07 07:39:00,1459.88,1463.6,1458.72,1463.36,1908.5886,2025-04-07 07:39:59.999,2787711.818865,6081,1137.9154,1661927.37255,0
14860,2025-04-07 07:40:00,1463.36,1468.19,1462.72,1467.84,3784.6989,2025-04-07 07:40:59.999,5546021.215862,7146,2667.0017,3908551.043095,0
14861,2025-04-07 07:41:00,1467.85,1477.64,1467.58,1472.65,8626.4139,2025-04-07 07:41:59.999,12709619.582862,10471,1989.2605,2929349.522619,0
14862,2025-04-07 07:42:00,1472.65,1473.99,1468.18,1470.05,2590.4591,2025-04-07 07:42:59.999,3810885.939151,6267,1155.7306,1699855.969325,0
14863,2025-04-07 07:43:00,1470.05,1470.15,1466.36,1467.56,1491.1678,2025-04-07 07:43:59.999,2189557.786157,4803,805.8538,1183190.658978,0
14864,2025-04-07 07:44:00,1467.55,1468.44,1465.62,1467.13,2221.0896,2025-04-07 07:44:59.999,3258122.60612,5300,1624.6064,2383118.578923,0
14865,2025-04-07 07:45:00,1467.13,1467.13,1460.1,1461.08,1464.6782,2025-04-07 07:45:59.999,2144580.2587,4982,643.6425,942551.221803,0
14866,2025-04-07 07:46:00,1461.09,1465.63,1461.09,1464.54,1212.2228,2025-04-07 07:46:59.999,1774776.08133,5157,769.5313,1126596.256554,0
14867,2025-04-07 07:47:00,1464.55,1468.88,1461.88,1468.06,1256.2601,2025-04-07 07:47:59.999,1840477.510403,4598,749.1605,1097874.764765,0
14868,2025-04-07 07:48:00,1468.07,1468.79,1466.13,1466.76,1319.1308,2025-04-07 07:48:59.999,1935961.395154,4773,497.9188,730747.193834,0
14869,2025-04-07 07:49:00,1466.76,1467.32,1460.59,1463.27,2349.7755,2025-04-07 07:49:59.999,3438341.539563,4995,474.5658,694463.258234,0
14870,2025-04-07 07:50:00,1463.27,1463.28,1455.64,1456.42,1703.6431,2025-04-07 07:50:59.999,2486131.389374,4766,649.5307,947734.277619,0
14871,2025-04-07 07:51:00,1456.42,1460.55,1456.42,1458.33,1429.0776,2025-04-07 07:51:59.999,2084236.993642,4983,570.6289,831943.745948,0
14872,2025-04-07 07:52:00,1458.3,1459.49,1455.22,1457.03,1364.7056,2025-04-07 07:52:59.999,1989694.431214,4870,674.9377,983832.328062,0
14873,2025-04-07 07:53:00,1457.03,1458.45,1455.09,1455.16,725.1378,2025-04-07 07:53:59.999,1056262.840895,4859,371.2208,540647.870983,0
14874,2025-04-07 07:54:00,1455.15,1458.19,1454.22,1457.03,724.3397,2025-04-07 07:54:59.999,1054934.630904,3975,373.2339,543654.760473,0
14875,2025-04-07 07:55:00,1457.03,1463.55,1456.07,1462.83,1612.4755,2025-04-07 07:55:59.999,2353600.67959,4609,1160.4934,1693839.293621,0
14876,2025-04-07 07:56:00,1462.84,1464.52,1461.45,1463.65,1263.9474,2025-04-07 07:56:59.999,1849026.650642,4344,562.3922,822558.103259,0
14877,2025-04-07 07:57:00,1463.66,1466.55,1463.66,1465.17,1129.8969,2025-04-07 07:57:59.999,1655735.622154,4340,652.7792,956519.512668,0
14878,2025-04-07 07:58:00,1465.18,1465.92,1462.03,1462.48,1200.7991,2025-04-07 07:58:59.999,1758185.625602,4402,617.8959,904767.081065,0
14879,2025-04-07 07:59:00,1462.48,1462.65,1459.1,1460.15,821.937,2025-04-07 07:59:59.999,1200740.767926,4750,293.6429,428917.102913,0
14880,2025-04-07 08:00:00,1460.15,1462.81,1455.63,1457.15,2639.1284,2025-04-07 08:00:59.999,3851102.879438,7293,1510.2281,2203546.780001,0
14881,2025-04-07 08:01:00,1457.15,1464.05,1457.15,1463.6,1217.1531,2025-04-07 08:01:59.999,1777647.486256,5851,768.8718,1123208.74168,0
14882,2025-04-07 08:02:00,1463.61,1470.53,1462.87,1468.84,2340.7082,2025-04-07 08:02:59.999,3432134.983493,6563,1406.5825,2061740.666148,0
14883,2025-04-07 08:03:00,1468.89,1473.31,1466.89,1473.3,1561.8634,2025-04-07 08:03:59.999,2295924.099738,5978,877.5689,1289938.07033,0
14884,2025-04-07 08:04:00,1473.31,1475.3,1470.55,1472.1,2562.1381,2025-04-07 08:04:59.999,3772893.562004,7140,995.783,1466507.452833,0
14885,2025-04-07 08:05:00,1472.09,1472.65,1466.36,1467.54,1061.808,2025-04-07 08:05:59.999,1561025.452601,5544,583.6082,857901.682485,0
14886,2025-04-07 08:06:00,1467.54,1469.79,1463.38,1468.9,1333.8813,2025-04-07 08:06:59.999,1955612.376385,6162,772.3612,1132420.375695,0
14887,2025-04-07 08:07:00,1468.9,1473.1,1467.91,1469.97,1938.477,2025-04-07 08:07:59.999,2850172.265772,5058,1270.7175,1868402.110745,0
14888,2025-04-07 08:08:00,1469.97,1471.66,1465.56,1466.35,1259.2039,2025-04-07 08:08:59.999,1849553.356182,4613,562.1744,825289.793535,0
14889,2025-04-07 08:09:00,1466.36,1469.13,1464.34,1466.81,644.4399,2025-04-07 08:09:59.999,945100.056101,4615,303.1674,444588.869897,0
14890,2025-04-07 08:10:00,1466.79,1467.97,1463.88,1464.98,962.2276,2025-04-07 08:10:59.999,1410366.676288,4484,394.7191,578514.944002,0
14891,2025-04-07 08:11:00,1464.99,1467.14,1460.51,1460.91,1212.5803,2025-04-07 08:11:59.999,1775322.625871,5022,467.5852,684455.858658,0
14892,2025-04-07 08:12:00,1460.91,1464.62,1460.71,1463.04,1000.7617,2025-04-07 08:12:59.999,1464527.14144,4341,596.4739,872856.510967,0
14893,2025-04-07 08:13:00,1463.05,1466.99,1461.96,1466.81,1442.1301,2025-04-07 08:13:59.999,2112885.800942,4775,378.2114,553953.725696,0
14894,2025-04-07 08:14:00,1466.8,1467.8,1465.62,1466.63,950.9063,2025-04-07 08:14:59.999,1394688.350228,3867,474.8755,696557.27849,0
14895,2025-04-07 08:15:00,1466.71,1470.0,1464.65,1469.14,954.8949,2025-04-07 08:15:59.999,1401348.539959,3180,450.8799,661672.231033,0
14896,2025-04-07 08:16:00,1469.13,1472.26,1469.05,1472.23,868.0698,2025-04-07 08:16:59.999,1276792.583737,4086,565.4589,831727.054452,0
14897,2025-04-07 08:17:00,1472.37,1478.83,1472.37,1477.99,1777.8479,2025-04-07 08:17:59.999,2623537.508617,4633,1160.0164,1711799.109593,0
14898,2025-04-07 08:18:00,1477.98,1477.98,1475.14,1477.43,1325.5989,2025-04-07 08:18:59.999,1956955.2062,4005,604.0731,891647.565889,0
14899,2025-04-07 08:19:00,1477.43,1484.26,1476.97,1483.65,2419.6996,2025-04-07 08:19:59.999,3583160.403568,6620,1483.9407,2196964.961459,0
14900,2025-04-07 08:20:00,1483.64,1492.95,1481.73,1488.87,5996.1239,2025-04-07 08:20:59.999,8919432.425143,11388,4102.1086,6100598.806047,0
14901,2025-04-07 08:21:00,1488.84,1493.91,1485.84,1488.2,1979.2931,2025-04-07 08:21:59.999,2947241.05598,7587,1087.5173,1619128.484671,0
14902,2025-04-07 08:22:00,1488.19,1489.66,1486.84,1487.35,1387.1142,2025-04-07 08:22:59.999,2063912.642915,5952,794.5593,1182210.928851,0
14903,2025-04-07 08:23:00,1487.34,1494.49,1486.91,1494.2,2043.3845,2025-04-07 08:23:59.999,3047604.784929,6968,1099.0985,1639040.215097,0
14904,2025-04-07 08:24:00,1494.2,1498.7,1494.2,1495.4,3368.9694,2025-04-07 08:24:59.999,5041505.34886,8825,1697.5853,2540399.900059,0
14905,2025-04-07 08:25:00,1495.4,1495.85,1490.97,1492.55,1251.4453,2025-04-07 08:25:59.999,1867823.868595,6333,561.028,837407.50736,0
14906,2025-04-07 08:26:00,1492.54,1494.24,1487.15,1487.2,1427.8546,2025-04-07 08:26:59.999,2128658.32111,6869,785.446,1171202.955951,0
14907,2025-04-07 08:27:00,1487.2,1493.79,1486.57,1493.01,1224.9158,2025-04-07 08:27:59.999,1825344.589109,5633,740.167,1102974.950902,0
14908,2025-04-07 08:28:00,1493.01,1493.13,1489.64,1490.29,1062.1286,2025-04-07 08:28:59.999,1583368.170866,4693,636.4114,948676.331169,0
14909,2025-04-07 08:29:00,1490.29,1493.18,1490.2,1490.2,1277.2266,2025-04-07 08:29:59.999,1904938.096031,5074,485.4267,723953.876052,0
14910,2025-04-07 08:30:00,1490.2,1490.21,1486.66,1486.78,1256.6885,2025-04-07 08:30:59.999,1870280.063118,5380,656.8388,977490.671284,0
14911,2025-04-07 08:31:00,1486.79,1488.02,1483.6,1484.95,1526.071,2025-04-07 08:31:59.999,2267140.404626,6655,547.3183,813185.971944,0
14912,2025-04-07 08:32:00,1484.96,1485.81,1484.23,1484.95,827.1123,2025-04-07 08:32:59.999,1228211.995759,4531,357.0829,530235.871578,0
14913,2025-04-07 08:33:00,1484.94,1491.77,1484.1,1491.2,624.4343,2025-04-07 08:33:59.999,928760.263515,4856,353.0895,525293.825686,0
14914,2025-04-07 08:34:00,1491.2,1494.33,1490.54,1494.25,1076.0654,2025-04-07 08:34:59.999,1605955.706455,5014,624.7357,932401.305294,0
14915,2025-04-07 08:35:00,1494.26,1506.88,1493.76,1504.19,5575.6382,2025-04-07 08:35:59.999,8367936.692874,11659,3536.9104,5305792.363807,0
14916,2025-04-07 08:36:00,1504.2,1505.61,1497.39,1500.99,3202.4314,2025-04-07 08:36:59.999,4809631.008864,9666,1539.851,2312678.858573,0
14917,2025-04-07 08:37:00,1501.0,1503.88,1498.91,1502.31,1634.9704,2025-04-07 08:37:59.999,2454515.029659,8038,864.8732,1298450.368878,0
14918,2025-04-07 08:38:00,1502.33,1502.56,1498.88,1500.03,965.2041,2025-04-07 08:38:59.999,1448615.367822,6044,571.6581,857952.347002,0
14919,2025-04-07 08:39:00,1500.03,1501.16,1495.06,1497.09,1927.3644,2025-04-07 08:39:59.999,2888709.194732,6535,752.0258,1126989.482328,0
14920,2025-04-07 08:40:00,1497.09,1501.29,1495.97,1500.65,850.9166,2025-04-07 08:40:59.999,1275752.366782,4877,458.0608,686850.112464,0
14921,2025-04-07 08:41:00,1500.65,1501.75,1499.23,1500.68,1644.9104,2025-04-07 08:41:59.999,2468455.367282,4657,612.9312,919814.319823,0
14922,2025-04-07 08:42:00,1500.69,1505.6,1498.76,1505.07,2136.5401,2025-04-07 08:42:59.999,3207614.395793,5628,1313.4749,1971839.176007,0
14923,2025-04-07 08:43:00,1505.06,1511.32,1504.55,1509.65,3896.4572,2025-04-07 08:43:59.999,5881107.852474,8303,2449.8557,3698564.222819,0
14924,2025-04-07 08:44:00,1509.65,1510.32,1504.73,1506.02,6765.3666,2025-04-07 08:44:59.999,10198207.524059,7298,1993.203,3005471.326726,0
14925,2025-04-07 08:45:00,1506.02,1509.94,1502.44,1502.44,1886.6789,2025-04-07 08:45:59.999,2840612.814857,7305,825.4171,1242869.880914,0
14926,2025-04-07 08:46:00,1502.44,1506.81,1501.76,1506.81,1070.4847,2025-04-07 08:46:59.999,1610510.7376,5068,643.6638,968434.852394,0
14927,2025-04-07 08:47:00,1506.81,1510.0,1506.21,1507.39,1333.8867,2025-04-07 08:47:59.999,2011792.74818,5746,785.8053,1185224.364407,0
14928,2025-04-07 08:48:00,1507.39,1507.39,1502.47,1504.48,1168.8673,2025-04-07 08:48:59.999,1759553.358041,5120,497.0902,748196.751894,0
14929,2025-04-07 08:49:00,1504.48,1506.32,1501.94,1501.94,975.3677,2025-04-07 08:49:59.999,1467421.896079,4433,481.0372,723792.378228,0
14930,2025-04-07 08:50:00,1501.95,1502.01,1497.2,1497.21,1750.2053,2025-04-07 08:50:59.999,2625219.03467,5682,603.9225,905601.681137,0
14931,2025-04-07 08:51:00,1497.2,1500.88,1497.1,1499.35,857.8807,2025-04-07 08:51:59.999,1286206.059014,4881,453.0331,679209.548694,0
14932,2025-04-07 08:52:00,1499.34,1501.77,1498.38,1499.77,1947.0351,2025-04-07 08:52:59.999,2921385.172679,4806,1283.1287,1925513.548805,0
14933,2025-04-07 08:53:00,1499.78,1501.1,1497.3,1497.43,2403.4261,2025-04-07 08:53:59.999,3602386.985867,4963,1311.3518,1965738.010494,0
14934,2025-04-07 08:54:00,1497.44,1501.31,1495.07,1497.48,9540.2653,2025-04-07 08:54:59.999,14300861.156002,8121,4799.0958,7190920.893467,0
14935,2025-04-07 08:55:00,1497.49,1501.0,1497.48,1500.54,821.6669,2025-04-07 08:55:59.999,1232243.977911,3728,428.2268,642220.128149,0
14936,2025-04-07 08:56:00,1500.54,1503.24,1499.05,1499.21,709.905,2025-04-07 08:56:59.999,1065982.831978,3466,363.3742,545721.077796,0
14937,2025-04-07 08:57:00,1499.22,1500.05,1496.97,1497.28,1093.4901,2025-04-07 08:57:59.999,1638067.023093,3408,254.3945,381096.981504,0
14938,2025-04-07 08:58:00,1497.28,1498.01,1494.15,1494.61,794.2214,2025-04-07 08:58:59.999,1188216.592436,3463,468.1858,700432.993613,0
14939,2025-04-07 08:59:00,1494.44,1496.44,1494.24,1495.94,968.2843,2025-04-07 08:59:59.999,1448073.426207,3408,433.4489,648261.902375,0
14940,2025-04-07 09:00:00,1495.95,1497.53,1493.92,1495.43,907.0066,2025-04-07 09:00:59.999,1356743.621499,5084,394.6835,590313.684783,0
14941,2025-04-07 09:01:00,1495.43,1500.66,1495.02,1499.81,832.36,2025-04-07 09:01:59.999,1247273.295521,4373,485.0053,726879.080615,0
14942,2025-04-07 09:02:00,1499.8,1501.47,1497.67,1500.08,668.5073,2025-04-07 09:02:59.999,1002450.627565,4181,348.8856,523238.186913,0
14943,2025-04-07 09:03:00,1500.09,1501.36,1498.73,1500.73,578.3199,2025-04-07 09:03:59.999,867431.130701,4873,387.2982,580890.41771,0
14944,2025-04-07 09:04:00,1500.73,1502.62,1498.35,1498.36,1130.665,2025-04-07 09:04:59.999,1696479.902021,4514,689.0261,1033840.29448,0
14945,2025-04-07 09:05:00,1498.36,1498.52,1494.21,1494.71,902.1566,2025-04-07 09:05:59.999,1350025.583068,3499,386.0217,577683.511369,0
14946,2025-04-07 09:06:00,1494.72,1495.51,1488.93,1489.39,1418.3536,2025-04-07 09:06:59.999,2114581.582327,5730,429.847,641003.050125,0
14947,2025-04-07 09:07:00,1489.38,1491.42,1487.44,1487.66,717.9034,2025-04-07 09:07:59.999,1069535.311827,3923,412.6619,614869.433849,0
14948,2025-04-07 09:08:00,1487.67,1490.92,1487.67,1490.1,815.1374,2025-04-07 09:08:59.999,1214088.410635,4111,496.549,739523.124783,0
14949,2025-04-07 09:09:00,1490.09,1492.47,1489.49,1492.46,496.6446,2025-04-07 09:09:59.999,740506.291653,3443,262.4435,391306.370957,0
14950,2025-04-07 09:10:00,1492.47,1493.89,1492.3,1492.3,522.8284,2025-04-07 09:10:59.999,780515.604334,3035,270.6466,404031.752085,0
14951,2025-04-07 09:11:00,1492.3,1492.31,1485.96,1486.23,1373.6114,2025-04-07 09:11:59.999,2044316.803111,3921,307.9568,458442.428881,0
14952,2025-04-07 09:12:00,1486.22,1488.74,1486.11,1488.42,604.7279,2025-04-07 09:12:59.999,899587.416428,2908,334.7835,497992.994266,0
14953,2025-04-07 09:13:00,1488.43,1490.35,1487.5,1488.33,580.1027,2025-04-07 09:13:59.999,863825.069424,2527,294.8533,439055.867968,0
14954,2025-04-07 09:14:00,1488.34,1488.65,1485.02,1485.28,588.7714,2025-04-07 09:14:59.999,875153.677028,2760,146.2582,217372.10345,0
14955,2025-04-07 09:15:00,1485.33,1486.28,1482.83,1484.27,803.9204,2025-04-07 09:15:59.999,1193031.265614,4049,247.083,366630.454733,0
14956,2025-04-07 09:16:00,1484.27,1484.3,1480.0,1483.34,1077.4768,2025-04-07 09:16:59.999,1596800.54866,4579,502.2997,744525.587299,0
14957,2025-04-07 09:17:00,1483.34,1485.54,1481.73,1482.58,499.5652,2025-04-07 09:17:59.999,741262.041178,3588,189.8356,281635.952943,0
14958,2025-04-07 09:18:00,1482.58,1483.98,1478.27,1478.4,796.1658,2025-04-07 09:18:59.999,1179231.244541,4250,372.1528,551217.463186,0
14959,2025-04-07 09:19:00,1478.4,1479.0,1476.75,1476.9,1342.4523,2025-04-07 09:19:59.999,1984122.511036,4643,684.3228,1011395.92052,0
14960,2025-04-07 09:20:00,1476.9,1483.0,1476.9,1482.38,925.9684,2025-04-07 09:20:59.999,1370502.797809,3626,377.9729,559392.080505,0
14961,2025-04-07 09:21:00,1482.38,1482.38,1477.0,1477.36,675.0952,2025-04-07 09:21:59.999,998872.766515,3489,168.4263,249250.801517,0
14962,2025-04-07 09:22:00,1477.36,1480.57,1477.36,1480.57,684.3234,2025-04-07 09:22:59.999,1012220.190104,3524,336.3107,497468.364689,0
14963,2025-04-07 09:23:00,1480.57,1484.99,1480.03,1484.12,928.7442,2025-04-07 09:23:59.999,1376734.458485,3850,747.5517,1108155.492096,0
14964,2025-04-07 09:24:00,1484.1,1488.83,1483.96,1485.95,1248.093,2025-04-07 09:24:59.999,1855155.28153,4469,809.338,1202785.997419,0
14965,2025-04-07 09:25:00,1485.96,1488.45,1483.75,1487.62,610.117,2025-04-07 09:25:59.999,906771.720036,4231,325.0882,483065.405756,0
14966,2025-04-07 09:26:00,1487.62,1495.08,1487.16,1493.69,1594.9291,2025-04-07 09:26:59.999,2379584.890659,5011,1150.3661,1716413.342094,0
14967,2025-04-07 09:27:00,1493.68,1498.73,1492.1,1492.85,1165.1389,2025-04-07 09:27:59.999,1742862.027878,4789,616.7911,922534.682546,0
14968,2025-04-07 09:28:00,1492.86,1495.27,1492.01,1494.62,323.8237,2025-04-07 09:28:59.999,483633.159674,3656,176.3515,263380.313298,0
14969,2025-04-07 09:29:00,1494.62,1495.8,1493.33,1494.22,453.7561,2025-04-07 09:29:59.999,678239.129383,3301,252.8583,377956.706589,0
14970,2025-04-07 09:30:00,1494.22,1498.71,1493.84,1497.64,665.7746,2025-04-07 09:30:59.999,996598.946211,3574,381.3601,570814.08419,0
14971,2025-04-07 09:31:00,1497.65,1498.44,1492.54,1492.64,487.8333,2025-04-07 09:31:59.999,729614.689251,3996,238.2681,356433.853665,0
14972,2025-04-07 09:32:00,1492.64,1493.99,1489.88,1492.99,1697.3977,2025-04-07 09:32:59.999,2531517.603386,5385,580.2191,865464.654796,0
14973,2025-04-07 09:33:00,1492.99,1496.11,1492.01,1495.13,644.0358,2025-04-07 09:33:59.999,962291.540686,4528,362.5839,541782.095151,0
14974,2025-04-07 09:34:00,1495.14,1497.0,1493.96,1495.45,481.4172,2025-04-07 09:34:59.999,719974.825115,3231,308.9678,462070.088495,0
14975,2025-04-07 09:35:00,1495.45,1496.99,1493.24,1493.87,388.7964,2025-04-07 09:35:59.999,581247.258451,3454,196.6371,294021.800596,0
14976,2025-04-07 09:36:00,1493.88,1497.0,1492.33,1496.04,539.8565,2025-04-07 09:36:59.999,807137.076587,3910,326.8725,488735.040703,0
14977,2025-04-07 09:37:00,1496.04,1496.54,1494.47,1495.85,255.576,2025-04-07 09:37:59.999,382244.637586,3644,155.2531,232195.346424,0
14978,2025-04-07 09:38:00,1495.85,1495.99,1492.6,1495.75,525.2144,2025-04-07 09:38:59.999,784565.360558,3719,342.1501,511114.347839,0
14979,2025-04-07 09:39:00,1495.74,1499.09,1495.62,1498.6,671.2968,2025-04-07 09:39:59.999,1005338.813488,3413,488.2086,731090.661545,0
14980,2025-04-07 09:40:00,1498.61,1502.0,1498.3,1500.4,1203.6107,2025-04-07 09:40:59.999,1806498.823079,4495,787.6909,1182124.228908,0
14981,2025-04-07 09:41:00,1500.4,1501.0,1497.63,1499.44,784.9236,2025-04-07 09:41:59.999,1177028.621962,4178,474.8311,712004.797541,0
14982,2025-04-07 09:42:00,1499.44,1502.65,1499.43,1502.22,402.262,2025-04-07 09:42:59.999,603903.512981,3557,293.8321,441078.983183,0
14983,2025-04-07 09:43:00,1502.21,1502.21,1499.43,1499.43,399.5112,2025-04-07 09:43:59.999,599568.291904,1640,198.1688,297412.543484,0
14984,2025-04-07 09:44:00,1499.43,1501.4,1498.83,1499.24,543.6514,2025-04-07 09:44:59.999,815509.767144,2875,346.9329,520384.106427,0
14985,2025-04-07 09:45:00,1499.25,1499.35,1496.26,1497.51,440.0872,2025-04-07 09:45:59.999,659180.900468,3442,199.1809,298309.158467,0
14986,2025-04-07 09:46:00,1497.51,1498.32,1494.68,1495.18,469.537,2025-04-07 09:46:59.999,702531.257644,2913,229.0842,342760.052557,0
14987,2025-04-07 09:47:00,1495.19,1497.4,1494.52,1496.92,1981.5195,2025-04-07 09:47:59.999,2965232.909057,4867,545.9114,816810.933783,0
14988,2025-04-07 09:48:00,1496.92,1505.93,1496.92,1504.68,1006.4998,2025-04-07 09:48:59.999,1512719.959123,4477,698.4009,1049795.10938,0
14989,2025-04-07 09:49:00,1504.67,1505.64,1503.0,1503.37,752.3937,2025-04-07 09:49:59.999,1131891.679681,4293,495.5169,745459.752239,0
14990,2025-04-07 09:50:00,1503.37,1503.37,1498.7,1499.83,1163.3163,2025-04-07 09:50:59.999,1745983.634099,5029,642.5,964316.932485,0
14991,2025-04-07 09:51:00,1499.82,1500.43,1497.57,1497.7,852.3769,2025-04-07 09:51:59.999,1277588.224846,4789,532.2663,797790.912278,0
14992,2025-04-07 09:52:00,1497.7,1498.99,1495.9,1496.45,1137.1794,2025-04-07 09:52:59.999,1703063.254775,5644,774.7153,1160260.662065,0
14993,2025-04-07 09:53:00,1496.46,1496.46,1493.07,1493.58,808.6721,2025-04-07 09:53:59.999,1208386.128301,3819,301.6903,450764.374354,0
14994,2025-04-07 09:54:00,1493.59,1494.08,1491.32,1493.2,1084.4828,2025-04-07 09:54:59.999,1618829.02612,4409,405.05,604630.156681,0
14995,2025-04-07 09:55:00,1493.2,1493.35,1489.8,1489.99,567.3316,2025-04-07 09:55:59.999,846162.942539,4141,222.2051,331426.726405,0
14996,2025-04-07 09:56:00,1489.98,1490.21,1485.08,1486.49,1081.7968,2025-04-07 09:56:59.999,1608293.710996,5436,376.0852,559155.979103,0
14997,2025-04-07 09:57:00,1486.49,1487.88,1485.78,1486.05,986.8007,2025-04-07 09:57:59.999,1466932.107225,3411,555.8675,826390.35875,0
14998,2025-04-07 09:58:00,1486.05,1487.78,1481.5,1484.39,8155.7527,2025-04-07 09:58:59.999,12108741.289269,7387,4095.1498,6078401.519097,0
14999,2025-04-07 09:59:00,1484.52,1485.68,1483.54,1484.46,939.1368,2025-04-07 09:59:59.999,1394251.769622,3488,530.2037,787188.146331,0
15000,2025-04-07 10:00:00,1484.45,1486.88,1483.47,1485.14,808.6243,2025-04-07 10:00:59.999,1200796.820267,5068,565.0977,839137.232334,0
15001,2025-04-07 10:01:00,1485.14,1485.14,1482.04,1482.71,699.7148,2025-04-07 10:01:59.999,1038086.553321,4090,423.8174,628795.135715,0
15002,2025-04-07 10:02:00,1482.71,1494.36,1481.95,1493.24,1926.9278,2025-04-07 10:02:59.999,2868897.906335,7977,1061.9737,1580352.301207,0
15003,2025-04-07 10:03:00,1493.28,1496.66,1490.76,1493.54,879.1968,2025-04-07 10:03:59.999,1313659.571391,5344,454.0121,678453.187041,0
15004,2025-04-07 10:04:00,1493.55,1496.01,1491.2,1491.56,714.6451,2025-04-07 10:04:59.999,1067572.767715,4513,471.2438,704067.400799,0
15005,2025-04-07 10:05:00,1491.56,1496.38,1490.55,1495.98,939.8754,2025-04-07 10:05:59.999,1403549.20316,5166,516.869,772153.498333,0
15006,2025-04-07 10:06:00,1495.99,1497.75,1494.38,1494.91,1144.8414,2025-04-07 10:06:59.999,1712575.462763,4412,325.4276,486919.266229,0
15007,2025-04-07 10:07:00,1494.92,1495.98,1492.12,1493.0,646.3009,2025-04-07 10:07:59.999,965296.199991,4042,295.5452,441492.20981,0
15008,2025-04-07 10:08:00,1493.0,1495.39,1491.51,1495.24,874.8956,2025-04-07 10:08:59.999,1307160.08695,4583,620.4983,927117.076689,0
15009,2025-04-07 10:09:00,1495.25,1496.93,1492.94,1495.4,913.5584,2025-04-07 10:09:59.999,1365872.702072,4557,707.6252,1057948.259519,0
15010,2025-04-07 10:10:00,1495.4,1498.9,1494.51,1498.56,923.1721,2025-04-07 10:10:59.999,1381536.396659,4927,600.0804,897894.881281,0
15011,2025-04-07 10:11:00,1498.55,1500.61,1497.01,1497.57,676.0246,2025-04-07 10:11:59.999,1013313.646333,4288,370.6579,555481.835501,0
15012,2025-04-07 10:12:00,1497.57,1504.68,1497.45,1501.59,2153.2162,2025-04-07 10:12:59.999,3233514.850414,5928,1579.8791,2371917.805884,0
15013,2025-04-07 10:13:00,1501.58,1501.58,1499.14,1499.42,1165.5233,2025-04-07 10:13:59.999,1748226.408886,4031,766.3981,1149540.955359,0
15014,2025-04-07 10:14:00,1499.42,1503.26,1499.02,1503.22,5737.2086,2025-04-07 10:14:59.999,8606379.980917,5534,5257.3434,7885996.892371,0
15015,2025-04-07 10:15:00,1503.22,1506.7,1502.55,1505.24,1727.5516,2025-04-07 10:15:59.999,2599671.394189,5965,804.9317,1211116.845419,0
15016,2025-04-07 10:16:00,1505.25,1517.13,1504.98,1515.86,4129.9489,2025-04-07 10:16:59.999,6242866.95801,8500,2309.3522,3490478.301721,0
15017,2025-04-07 10:17:00,1515.85,1520.83,1513.03,1513.88,3860.5327,2025-04-07 10:17:59.999,5856606.42373,9570,1685.7453,2557237.728776,0
15018,2025-04-07 10:18:00,1513.88,1519.14,1513.0,1516.57,1438.2096,2025-04-07 10:18:59.999,2180217.828861,6498,898.8302,1362566.030178,0
15019,2025-04-07 10:19:00,1516.56,1517.58,1514.12,1515.33,1749.034,2025-04-07 10:19:59.999,2650294.925612,5563,1038.5645,1573580.17754,0
15020,2025-04-07 10:20:00,1515.33,1519.07,1512.91,1515.03,1554.1152,2025-04-07 10:20:59.999,2354574.353761,5780,1053.7899,1596390.874759,0
15021,2025-04-07 10:21:00,1515.02,1515.29,1511.37,1512.06,1007.9917,2025-04-07 10:21:59.999,1525495.54895,4462,333.2505,504346.548305,0
15022,2025-04-07 10:22:00,1512.06,1513.84,1509.17,1513.28,1547.7135,2025-04-07 10:22:59.999,2339114.799677,4766,715.3305,1081115.882623,0
15023,2025-04-07 10:23:00,1513.27,1514.88,1510.78,1511.56,810.5216,2025-04-07 10:23:59.999,1225608.765664,3552,277.4175,419396.843915,0
15024,2025-04-07 10:24:00,1511.56,1511.56,1508.16,1509.23,1019.3028,2025-04-07 10:24:59.999,1538828.824322,3580,447.3467,675359.712354,0
15025,2025-04-07 10:25:00,1509.23,1509.3,1505.89,1509.05,1109.5497,2025-04-07 10:25:59.999,1672508.9672,4873,526.7036,793816.929017,0
15026,2025-04-07 10:26:00,1509.01,1509.01,1503.65,1505.02,1270.8474,2025-04-07 10:26:59.999,1913521.769817,5005,529.7033,797406.540151,0
15027,2025-04-07 10:27:00,1505.01,1505.81,1502.26,1503.18,800.3723,2025-04-07 10:27:59.999,1203849.091859,4340,389.8625,586366.44894,0
15028,2025-04-07 10:28:00,1503.12,1504.63,1501.84,1502.78,1011.4346,2025-04-07 10:28:59.999,1520329.743974,4400,400.623,602201.876303,0
15029,2025-04-07 10:29:00,1502.78,1507.02,1502.78,1506.51,636.7717,2025-04-07 10:29:59.999,958601.634321,3343,277.8117,418184.733795,0
15030,2025-04-07 10:30:00,1506.5,1506.5,1503.86,1504.09,1257.8049,2025-04-07 10:30:59.999,1893119.375193,4890,737.2376,1109540.734397,0
15031,2025-04-07 10:31:00,1504.1,1506.46,1502.91,1505.91,473.0652,2025-04-07 10:31:59.999,711986.870655,3634,276.1937,415706.276628,0
15032,2025-04-07 10:32:00,1505.91,1508.9,1504.09,1508.55,983.7967,2025-04-07 10:32:59.999,1481513.400394,4716,451.8771,680672.727203,0
15033,2025-04-07 10:33:00,1508.55,1513.08,1508.01,1511.7,985.0842,2025-04-07 10:33:59.999,1488381.832564,4279,782.0792,1181785.569387,0
15034,2025-04-07 10:34:00,1511.69,1514.33,1510.59,1511.26,1121.7403,2025-04-07 10:34:59.999,1696980.476621,4413,502.0288,759498.245407,0
15035,2025-04-07 10:35:00,1511.26,1511.26,1491.06,1496.42,6087.4659,2025-04-07 10:35:59.999,9124370.997209,14408,2603.3179,3899894.504589,0
15036,2025-04-07 10:36:00,1496.44,1497.71,1488.61,1493.43,4419.3672,2025-04-07 10:36:59.999,6599615.436712,13521,2321.8411,3467054.873605,0
15037,2025-04-07 10:37:00,1493.44,1499.54,1492.26,1498.89,2839.7567,2025-04-07 10:37:59.999,4252263.031153,7070,1612.315,2414357.233926,0
15038,2025-04-07 10:38:00,1498.89,1501.67,1497.58,1499.75,983.9567,2025-04-07 10:38:59.999,1475891.376339,4916,442.2973,663358.574681,0
15039,2025-04-07 10:39:00,1499.75,1501.26,1498.26,1500.34,1003.1535,2025-04-07 10:39:59.999,1504358.629567,4366,652.2352,978107.576004,0
15040,2025-04-07 10:40:00,1500.32,1500.53,1496.3,1497.31,1199.556,2025-04-07 10:40:59.999,1797516.341087,4159,776.8704,1164101.50951,0
15041,2025-04-07 10:41:00,1497.3,1498.57,1495.04,1496.31,823.4632,2025-04-07 10:41:59.999,1232334.794382,4914,397.9114,595445.516652,0
15042,2025-04-07 10:42:00,1496.31,1499.25,1495.32,1499.25,725.1879,2025-04-07 10:42:59.999,1085867.775417,3616,596.6984,893523.901962,0
15043,2025-04-07 10:43:00,1499.25,1499.84,1497.43,1499.19,763.2394,2025-04-07 10:43:59.999,1143913.998492,3720,411.451,616604.1942,0
15044,2025-04-07 10:44:00,1499.19,1503.74,1498.46,1502.39,1423.6424,2025-04-07 10:44:59.999,2138181.688378,4576,954.0923,1433048.50843,0
15045,2025-04-07 10:45:00,1502.29,1504.32,1500.25,1502.97,637.8555,2025-04-07 10:45:59.999,957796.770988,3485,446.6976,670760.538382,0
15046,2025-04-07 10:46:00,1502.92,1502.92,1496.51,1496.52,648.8434,2025-04-07 10:46:59.999,972537.417548,2958,319.7602,479122.46825,0
15047,2025-04-07 10:47:00,1496.52,1497.53,1495.59,1496.71,569.5724,2025-04-07 10:47:59.999,852449.671872,3324,155.3355,232511.096715,0
15048,2025-04-07 10:48:00,1496.71,1497.89,1495.04,1497.54,960.4497,2025-04-07 10:48:59.999,1437083.93353,3718,378.5439,566452.244276,0
15049,2025-04-07 10:49:00,1497.55,1498.67,1495.17,1495.18,676.5752,2025-04-07 10:49:59.999,1012501.901016,4026,282.8396,423292.332227,0
15050,2025-04-07 10:50:00,1495.18,1499.99,1495.18,1497.42,715.7146,2025-04-07 10:50:59.999,1071577.950213,4279,362.8054,543181.088145,0
15051,2025-04-07 10:51:00,1497.43,1497.77,1495.22,1497.07,1272.7776,2025-04-07 10:51:59.999,1904361.765564,3511,510.5083,763816.514561,0
15052,2025-04-07 10:52:00,1497.08,1498.86,1494.12,1494.48,621.3186,2025-04-07 10:52:59.999,929654.335082,2742,270.7197,405092.894029,0
15053,2025-04-07 10:53:00,1494.49,1494.76,1492.13,1492.88,915.5179,2025-04-07 10:53:59.999,1366986.843036,3675,355.2688,530406.791307,0
15054,2025-04-07 10:54:00,1492.89,1493.48,1491.79,1493.29,367.299,2025-04-07 10:54:59.999,548245.340425,3038,170.6095,254652.645569,0
15055,2025-04-07 10:55:00,1493.26,1493.26,1489.25,1489.28,817.809,2025-04-07 10:55:59.999,1219218.790515,4216,190.3144,283719.939655,0
15056,2025-04-07 10:56:00,1489.21,1492.89,1489.0,1491.69,515.8448,2025-04-07 10:56:59.999,769101.473087,3318,297.513,443513.62286,0
15057,2025-04-07 10:57:00,1491.73,1492.3,1489.19,1489.52,739.2386,2025-04-07 10:57:59.999,1101721.12491,3383,446.7867,665834.975156,0
15058,2025-04-07 10:58:00,1489.53,1492.05,1489.3,1491.46,394.563,2025-04-07 10:58:59.999,588230.390286,2549,270.6116,403460.89161,0
15059,2025-04-07 10:59:00,1491.47,1492.51,1490.69,1491.35,587.2961,2025-04-07 10:59:59.999,876048.495346,2680,300.7005,448572.591024,0
15060,2025-04-07 11:00:00,1491.36,1494.39,1490.5,1491.57,920.7635,2025-04-07 11:00:59.999,1374555.400636,4498,472.6875,705573.021523,0
15061,2025-04-07 11:01:00,1491.57,1496.67,1491.44,1496.37,660.8574,2025-04-07 11:01:59.999,987752.272432,3125,498.3893,744808.468871,0
15062,2025-04-07 11:02:00,1496.37,1498.84,1496.22,1496.91,955.3861,2025-04-07 11:02:59.999,1430640.792058,3633,679.036,1016801.709037,0
15063,2025-04-07 11:03:00,1496.91,1499.25,1495.9,1497.24,752.6339,2025-04-07 11:03:59.999,1127085.682984,3495,300.668,450196.24583,0
15064,2025-04-07 11:04:00,1497.24,1499.97,1496.52,1499.8,542.9219,2025-04-07 11:04:59.999,813704.080634,3539,424.9287,636965.43375,0
15065,2025-04-07 11:05:00,1499.8,1501.68,1498.52,1499.92,464.9864,2025-04-07 11:05:59.999,697486.77959,3270,303.9821,455958.754301,0
15066,2025-04-07 11:06:00,1499.92,1499.93,1496.78,1497.63,681.1311,2025-04-07 11:06:59.999,1020283.416134,2896,406.5545,608816.969356,0
15067,2025-04-07 11:07:00,1497.64,1499.77,1496.31,1498.23,360.2594,2025-04-07 11:07:59.999,539724.095459,2791,165.4537,247869.890947,0
15068,2025-04-07 11:08:00,1498.22,1500.6,1497.85,1500.11,374.3245,2025-04-07 11:08:59.999,561251.768592,3126,194.24,291212.622671,0
15069,2025-04-07 11:09:00,1500.11,1503.95,1500.11,1501.75,475.4215,2025-04-07 11:09:59.999,714170.400313,3082,218.4847,328173.300688,0
15070,2025-04-07 11:10:00,1501.76,1502.18,1497.72,1497.93,736.831,2025-04-07 11:10:59.999,1104951.711022,3308,349.3301,523854.833268,0
15071,2025-04-07 11:11:00,1497.93,1498.07,1495.6,1497.63,485.9798,2025-04-07 11:11:59.999,727560.207736,2086,310.828,465361.067969,0
15072,2025-04-07 11:12:00,1497.63,1499.47,1496.25,1499.47,344.8639,2025-04-07 11:12:59.999,516364.861292,2559,214.3004,320871.436611,0
15073,2025-04-07 11:13:00,1499.46,1500.16,1495.0,1495.4,915.2708,2025-04-07 11:13:59.999,1370975.200696,2988,253.7438,380002.683125,0
15074,2025-04-07 11:14:00,1495.34,1495.35,1493.37,1494.13,651.5953,2025-04-07 11:14:59.999,973544.894738,2204,453.78,677928.048373,0
15075,2025-04-07 11:15:00,1494.13,1494.85,1493.56,1494.8,913.0083,2025-04-07 11:15:59.999,1364126.935133,2748,307.6081,459616.995281,0
15076,2025-04-07 11:16:00,1494.8,1495.15,1491.48,1492.21,698.078,2025-04-07 11:16:59.999,1042327.274538,2771,199.4332,297690.67286,0
15077,2025-04-07 11:17:00,1492.21,1492.71,1490.2,1491.38,562.2028,2025-04-07 11:17:59.999,838518.67673,3074,250.0526,372944.004299,0
15078,2025-04-07 11:18:00,1491.39,1495.02,1491.39,1494.19,282.7262,2025-04-07 11:18:59.999,422226.584623,3465,153.744,229571.899246,0
15079,2025-04-07 11:19:00,1494.18,1496.29,1493.5,1496.02,372.8785,2025-04-07 11:19:59.999,557561.615209,3104,206.8915,309351.883783,0
15080,2025-04-07 11:20:00,1496.02,1498.21,1495.22,1495.83,535.7284,2025-04-07 11:20:59.999,801972.151603,3516,216.1613,323507.974295,0
15081,2025-04-07 11:21:00,1495.83,1500.19,1495.49,1498.96,395.6614,2025-04-07 11:21:59.999,592945.690151,2664,172.1697,257899.227791,0
15082,2025-04-07 11:22:00,1498.96,1499.41,1495.93,1496.49,637.8741,2025-04-07 11:22:59.999,955515.499026,2337,359.288,538213.942901,0
15083,2025-04-07 11:23:00,1496.49,1497.13,1494.49,1494.55,319.098,2025-04-07 11:23:59.999,477267.043849,2672,109.4014,163613.116938,0
15084,2025-04-07 11:24:00,1494.55,1495.23,1493.3,1493.3,316.3284,2025-04-07 11:24:59.999,472723.213008,2263,117.3791,175393.572571,0
15085,2025-04-07 11:25:00,1493.29,1493.91,1491.23,1491.49,485.3591,2025-04-07 11:25:59.999,724533.937692,2374,228.9034,341666.995848,0
15086,2025-04-07 11:26:00,1491.5,1493.67,1491.5,1492.08,553.475,2025-04-07 11:26:59.999,826289.265348,2394,300.2778,448272.482673,0
15087,2025-04-07 11:27:00,1492.07,1494.11,1491.09,1493.9,415.9485,2025-04-07 11:27:59.999,620755.403744,2105,294.6426,439705.684145,0
15088,2025-04-07 11:28:00,1493.98,1497.99,1493.98,1497.56,595.3602,2025-04-07 11:28:59.999,890984.661578,2516,426.5922,638363.911252,0
15089,2025-04-07 11:29:00,1497.55,1497.56,1494.13,1494.68,322.7007,2025-04-07 11:29:59.999,482689.260781,1708,174.0327,260279.941516,0
15090,2025-04-07 11:30:00,1494.68,1495.6,1491.57,1492.45,948.7402,2025-04-07 11:30:59.999,1416832.097927,2215,611.9503,913830.04611,0
15091,2025-04-07 11:31:00,1492.45,1493.56,1487.42,1488.33,1535.4788,2025-04-07 11:31:59.999,2287621.073567,4418,543.0949,808930.234136,0
15092,2025-04-07 11:32:00,1488.34,1489.16,1484.99,1486.26,1940.6358,2025-04-07 11:32:59.999,2883513.477632,4102,662.5192,984360.766075,0
15093,2025-04-07 11:33:00,1486.26,1487.1,1483.89,1485.52,1075.7584,2025-04-07 11:33:59.999,1597921.671094,3164,428.6148,636589.014334,0
15094,2025-04-07 11:34:00,1485.52,1485.68,1481.08,1485.51,1136.2705,2025-04-07 11:34:59.999,1685295.427298,4406,550.9526,817166.257179,0
15095,2025-04-07 11:35:00,1485.42,1485.82,1482.98,1482.98,1877.1254,2025-04-07 11:35:59.999,2786699.527382,3086,1326.6218,1969254.450549,0
15096,2025-04-07 11:36:00,1482.97,1484.79,1482.2,1483.05,603.1111,2025-04-07 11:36:59.999,894745.373814,2102,319.3248,473742.229725,0
15097,2025-04-07 11:37:00,1482.98,1484.01,1481.23,1481.87,833.5838,2025-04-07 11:37:59.999,1236139.213131,2867,503.3177,746394.920402,0
15098,2025-04-07 11:38:00,1481.87,1481.96,1474.61,1475.81,2602.6904,2025-04-07 11:38:59.999,3847240.644827,6195,844.8256,1248503.116795,0
15099,2025-04-07 11:39:00,1475.87,1481.84,1475.87,1481.79,1399.5641,2025-04-07 11:39:59.999,2070099.80482,3683,945.7673,1398814.622372,0
15100,2025-04-07 11:40:00,1481.79,1485.0,1481.23,1484.01,574.3516,2025-04-07 11:40:59.999,852193.53332,2049,372.082,552138.129007,0
15101,2025-04-07 11:41:00,1484.0,1485.17,1481.98,1484.42,764.2744,2025-04-07 11:41:59.999,1133753.814817,2068,509.7216,756134.151344,0
15102,2025-04-07 11:42:00,1484.42,1484.42,1479.13,1480.01,945.4522,2025-04-07 11:42:59.999,1401056.825421,3053,240.1185,355615.733773,0
15103,2025-04-07 11:43:00,1480.01,1481.61,1479.5,1480.41,556.8433,2025-04-07 11:43:59.999,824533.363543,2065,366.1807,542249.704906,0
15104,2025-04-07 11:44:00,1480.43,1481.44,1479.66,1480.18,394.7584,2025-04-07 11:44:59.999,584407.659759,2228,151.0121,223539.327058,0
15105,2025-04-07 11:45:00,1480.17,1480.59,1476.49,1478.14,1091.1827,2025-04-07 11:45:59.999,1613067.264413,4284,509.6564,753587.296024,0
15106,2025-04-07 11:46:00,1478.13,1481.78,1477.89,1481.75,435.5318,2025-04-07 11:46:59.999,644501.456514,3167,238.4831,352877.62051,0
15107,2025-04-07 11:47:00,1481.75,1482.17,1480.7,1481.11,434.5476,2025-04-07 11:47:59.999,643796.404827,2637,159.3246,236036.129914,0
15108,2025-04-07 11:48:00,1481.11,1481.11,1478.56,1479.47,337.4355,2025-04-07 11:48:59.999,499232.190217,1830,159.4793,235914.156229,0
15109,2025-04-07 11:49:00,1479.47,1479.66,1475.63,1477.11,725.8238,2025-04-07 11:49:59.999,1072475.377118,2500,184.9604,273148.347432,0
15110,2025-04-07 11:50:00,1477.1,1480.15,1477.01,1479.03,467.5824,2025-04-07 11:50:59.999,691480.436597,2220,235.6497,348442.745495,0
15111,2025-04-07 11:51:00,1479.02,1480.58,1478.6,1479.44,274.6957,2025-04-07 11:51:59.999,406455.269043,2019,113.8373,168416.915403,0
15112,2025-04-07 11:52:00,1479.44,1480.74,1478.15,1480.41,560.9429,2025-04-07 11:52:59.999,829674.400938,2217,451.5365,667841.842658,0
15113,2025-04-07 11:53:00,1480.42,1483.52,1480.23,1481.64,918.9254,2025-04-07 11:53:59.999,1362330.301349,2375,764.6527,1133716.306861,0
15114,2025-04-07 11:54:00,1481.65,1482.17,1481.1,1481.75,292.1648,2025-04-07 11:54:59.999,432901.440564,1610,202.1083,299451.929272,0
15115,2025-04-07 11:55:00,1481.74,1484.35,1480.94,1483.87,496.8271,2025-04-07 11:55:59.999,736814.765376,2638,333.493,494558.71654,0
15116,2025-04-07 11:56:00,1483.86,1484.87,1481.99,1482.16,844.3133,2025-04-07 11:56:59.999,1251907.285314,1839,302.7389,448936.575664,0
15117,2025-04-07 11:57:00,1482.17,1483.82,1482.16,1483.19,248.0139,2025-04-07 11:57:59.999,367835.021283,1747,142.066,210687.40312,0
15118,2025-04-07 11:58:00,1483.18,1483.35,1480.94,1481.8,362.7974,2025-04-07 11:58:59.999,537659.41104,1523,208.214,308550.083246,0
15119,2025-04-07 11:59:00,1481.79,1483.11,1481.32,1483.11,241.7131,2025-04-07 11:59:59.999,358244.874769,1653,160.5512,237960.947069,0
15120,2025-04-07 12:00:00,1483.11,1489.04,1482.73,1488.19,1019.6124,2025-04-07 12:00:59.999,1515860.349724,4333,591.9565,879902.103968,0
15121,2025-04-07 12:01:00,1488.2,1488.89,1482.1,1483.05,1691.1854,2025-04-07 12:01:59.999,2513985.51072,4792,742.5772,1103604.121963,0
15122,2025-04-07 12:02:00,1483.05,1485.3,1481.19,1482.1,875.9661,2025-04-07 12:02:59.999,1299549.909874,2732,496.0218,735986.577713,0
15123,2025-04-07 12:03:00,1482.11,1482.67,1479.99,1481.45,659.6372,2025-04-07 12:03:59.999,977030.752877,3015,338.1393,500947.494845,0
15124,2025-04-07 12:04:00,1481.45,1485.86,1480.62,1485.67,700.561,2025-04-07 12:04:59.999,1038622.744107,3062,466.2036,691212.770736,0
15125,2025-04-07 12:05:00,1485.67,1485.68,1480.8,1481.36,715.871,2025-04-07 12:05:59.999,1062091.10585,3410,403.0589,598087.57019,0
15126,2025-04-07 12:06:00,1481.38,1482.89,1480.11,1482.22,394.664,2025-04-07 12:06:59.999,584640.708259,2386,223.7926,331508.600313,0
15127,2025-04-07 12:07:00,1482.23,1485.86,1482.16,1483.41,646.3662,2025-04-07 12:07:59.999,959124.671334,3240,362.884,538472.334175,0
15128,2025-04-07 12:08:00,1483.4,1483.88,1480.74,1480.74,422.7826,2025-04-07 12:08:59.999,626512.875697,2786,214.0831,317236.361079,0
15129,2025-04-07 12:09:00,1480.73,1483.85,1480.16,1480.86,673.7943,2025-04-07 12:09:59.999,998528.146967,3412,407.736,604263.874588,0
15130,2025-04-07 12:10:00,1480.86,1482.49,1479.56,1482.35,480.8443,2025-04-07 12:10:59.999,712175.407598,2964,277.993,411734.333822,0
15131,2025-04-07 12:11:00,1482.35,1483.06,1481.02,1481.12,422.9341,2025-04-07 12:11:59.999,626730.557245,3014,173.4798,257073.233058,0
15132,2025-04-07 12:12:00,1481.12,1481.33,1478.12,1478.71,333.4276,2025-04-07 12:12:59.999,493476.37248,2379,140.893,208520.433828,0
15133,2025-04-07 12:13:00,1478.72,1484.28,1478.72,1482.54,549.8391,2025-04-07 12:13:59.999,815051.56519,3736,328.7,487225.475408,0
15134,2025-04-07 12:14:00,1482.46,1485.7,1482.46,1485.62,497.2545,2025-04-07 12:14:59.999,738105.715891,2910,330.4778,490549.706885,0
15135,2025-04-07 12:15:00,1485.61,1485.86,1483.39,1484.06,852.3518,2025-04-07 12:15:59.999,1265725.910467,3077,225.2809,334520.811496,0
15136,2025-04-07 12:16:00,1484.06,1488.38,1483.43,1487.72,716.1467,2025-04-07 12:16:59.999,1064635.013788,3574,454.6969,675801.952167,0
15137,2025-04-07 12:17:00,1487.73,1487.73,1484.57,1485.11,567.3679,2025-04-07 12:17:59.999,842880.156472,2780,247.1697,367137.832494,0
15138,2025-04-07 12:18:00,1485.11,1485.47,1482.84,1483.88,492.7596,2025-04-07 12:18:59.999,731197.898934,1821,187.4276,278096.336655,0
15139,2025-04-07 12:19:00,1483.89,1485.81,1482.05,1482.39,446.7491,2025-04-07 12:19:59.999,662863.400387,2625,225.3414,334256.535224,0
15140,2025-04-07 12:20:00,1482.39,1485.87,1481.63,1485.39,674.8896,2025-04-07 12:20:59.999,1001249.536575,2548,408.0218,605246.142523,0
15141,2025-04-07 12:21:00,1485.39,1488.28,1485.39,1487.33,728.9595,2025-04-07 12:21:59.999,1084196.559536,2514,507.1888,754349.032423,0
15142,2025-04-07 12:22:00,1487.36,1487.72,1485.54,1486.52,431.103,2025-04-07 12:22:59.999,640870.595224,2195,203.5178,302523.362483,0
15143,2025-04-07 12:23:00,1486.53,1487.78,1484.17,1484.31,563.5569,2025-04-07 12:23:59.999,837132.814718,2467,255.9585,380229.70536,0
15144,2025-04-07 12:24:00,1484.31,1490.55,1484.31,1490.17,721.9958,2025-04-07 12:24:59.999,1074422.248798,1981,343.37,510935.122306,0
15145,2025-04-07 12:25:00,1490.16,1499.54,1490.16,1499.54,2560.58,2025-04-07 12:25:59.999,3828517.667811,6180,1521.9279,2275241.174773,0
15146,2025-04-07 12:26:00,1499.54,1516.26,1499.54,1505.22,5425.4481,2025-04-07 12:26:59.999,8179574.810934,11330,2868.5896,4324501.098364,0
15147,2025-04-07 12:27:00,1505.23,1506.14,1501.3,1505.36,1403.6365,2025-04-07 12:27:59.999,2110469.401679,5433,775.9378,1166687.967167,0
15148,2025-04-07 12:28:00,1505.36,1513.33,1505.36,1512.07,3374.2591,2025-04-07 12:28:59.999,5096536.312091,7730,1981.1794,2991888.652789,0
15149,2025-04-07 12:29:00,1512.06,1519.89,1511.72,1517.53,2650.9235,2025-04-07 12:29:59.999,4020036.146492,8801,1351.4586,2049300.558419,0
15150,2025-04-07 12:30:00,1517.5,1523.07,1513.61,1520.33,3884.4263,2025-04-07 12:30:59.999,5896955.65158,7962,2204.9883,3347272.278698,0
15151,2025-04-07 12:31:00,1520.33,1524.41,1513.0,1514.84,3582.432,2025-04-07 12:31:59.999,5439006.855283,9224,1792.0342,2720893.987573,0
15152,2025-04-07 12:32:00,1514.85,1518.79,1513.73,1515.3,2000.9986,2025-04-07 12:32:59.999,3033729.849028,6397,1184.4363,1795545.235844,0
15153,2025-04-07 12:33:00,1515.28,1519.32,1514.59,1518.02,7927.1975,2025-04-07 12:33:59.999,12031381.717201,7539,2048.7914,3108952.680596,0
15154,2025-04-07 12:34:00,1518.02,1519.35,1512.5,1512.75,1792.6886,2025-04-07 12:34:59.999,2716536.518494,5973,675.1624,1023383.258396,0
15155,2025-04-07 12:35:00,1512.74,1516.54,1510.97,1515.73,1552.2164,2025-04-07 12:35:59.999,2349646.411386,5504,903.6952,1367918.317404,0
15156,2025-04-07 12:36:00,1515.74,1517.96,1513.75,1514.58,1144.0017,2025-04-07 12:36:59.999,1733966.366129,4305,516.2362,782460.383134,0
15157,2025-04-07 12:37:00,1514.58,1517.06,1513.32,1514.31,968.1891,2025-04-07 12:37:59.999,1467119.41684,4171,573.9926,869752.003787,0
15158,2025-04-07 12:38:00,1514.31,1514.32,1506.34,1509.48,1885.9094,2025-04-07 12:38:59.999,2847184.067309,6068,840.1517,1268007.735837,0
15159,2025-04-07 12:39:00,1509.48,1510.5,1508.29,1510.49,959.9861,2025-04-07 12:39:59.999,1448933.005662,4038,459.9612,694192.967321,0
15160,2025-04-07 12:40:00,1510.49,1510.49,1505.17,1505.54,1814.509,2025-04-07 12:40:59.999,2734141.726694,5317,864.3605,1302259.311534,0
15161,2025-04-07 12:41:00,1505.53,1507.96,1505.11,1507.04,779.8375,2025-04-07 12:41:59.999,1175020.712332,3533,486.8142,733542.669328,0
15162,2025-04-07 12:42:00,1507.02,1507.69,1504.27,1505.24,1007.4274,2025-04-07 12:42:59.999,1517281.771429,2585,262.9928,396078.916235,0
15163,2025-04-07 12:43:00,1505.24,1509.18,1505.24,1507.82,530.0547,2025-04-07 12:43:59.999,799237.835704,2196,222.0217,334712.627709,0
15164,2025-04-07 12:44:00,1507.82,1508.98,1506.31,1506.38,852.59,2025-04-07 12:44:59.999,1285320.797214,3231,414.6722,625081.948263,0
15165,2025-04-07 12:45:00,1506.37,1506.6,1499.03,1499.79,1730.3918,2025-04-07 12:45:59.999,2598621.708024,5451,755.9319,1135418.268661,0
15166,2025-04-07 12:46:00,1499.8,1502.65,1499.8,1500.78,982.4113,2025-04-07 12:46:59.999,1474829.350717,3216,481.7187,723002.43566,0
15167,2025-04-07 12:47:00,1500.78,1501.42,1498.0,1501.42,1701.9208,2025-04-07 12:47:59.999,2552371.058255,4024,802.9848,1204184.467594,0
15168,2025-04-07 12:48:00,1501.42,1506.87,1501.18,1506.58,1073.0864,2025-04-07 12:48:59.999,1613539.064707,3945,729.3053,1096559.67073,0
15169,2025-04-07 12:49:00,1506.59,1517.99,1506.59,1511.96,4788.4959,2025-04-07 12:49:59.999,7245573.295505,9058,2556.5936,3867141.375559,0
15170,2025-04-07 12:50:00,1511.95,1520.14,1511.55,1517.62,2590.4911,2025-04-07 12:50:59.999,3928838.258563,6801,1474.6486,2236584.048741,0
15171,2025-04-07 12:51:00,1517.61,1521.55,1513.8,1513.82,2311.8978,2025-04-07 12:51:59.999,3509312.046151,7228,1120.9814,1701651.406596,0
15172,2025-04-07 12:52:00,1513.82,1518.34,1513.82,1516.72,989.3862,2025-04-07 12:52:59.999,1500649.381655,4614,640.1086,970765.622949,0
15173,2025-04-07 12:53:00,1516.72,1521.1,1515.02,1519.73,1080.6148,2025-04-07 12:53:59.999,1641595.876863,4171,744.7721,1131431.215959,0
15174,2025-04-07 12:54:00,1519.72,1520.06,1517.08,1519.04,925.5552,2025-04-07 12:54:59.999,1405509.327412,3667,427.2635,648821.474492,0
15175,2025-04-07 12:55:00,1519.05,1524.9,1519.05,1524.08,1113.4907,2025-04-07 12:55:59.999,1694823.180083,4797,657.1118,1000032.45498,0
15176,2025-04-07 12:56:00,1524.08,1526.98,1521.22,1522.1,2558.5264,2025-04-07 12:56:59.999,3899823.136249,5338,1295.7366,1974951.471037,0
15177,2025-04-07 12:57:00,1522.1,1525.0,1521.0,1521.24,1358.4604,2025-04-07 12:57:59.999,2069204.214458,3741,724.2378,1103132.188328,0
15178,2025-04-07 12:58:00,1521.24,1524.33,1518.34,1519.02,4040.3375,2025-04-07 12:58:59.999,6144235.095934,5590,2332.5089,3546703.410763,0
15179,2025-04-07 12:59:00,1519.02,1521.17,1518.08,1521.03,1675.0557,2025-04-07 12:59:59.999,2545170.533052,4083,972.9287,1478233.39734,0
15180,2025-04-07 13:00:00,1521.02,1521.02,1515.42,1516.6,1236.4883,2025-04-07 13:00:59.999,1877810.812688,4930,613.0706,930991.074722,0
15181,2025-04-07 13:01:00,1516.6,1521.59,1515.67,1520.11,821.5688,2025-04-07 13:01:59.999,1247818.30341,4541,465.6235,707152.855412,0
15182,2025-04-07 13:02:00,1520.1,1520.59,1516.2,1518.15,549.0411,2025-04-07 13:02:59.999,833600.986227,3812,275.4637,418245.045831,0
15183,2025-04-07 13:03:00,1518.16,1521.1,1515.86,1517.64,866.9884,2025-04-07 13:03:59.999,1316250.880629,3484,411.4728,624756.901018,0
15184,2025-04-07 13:04:00,1517.63,1521.04,1517.35,1518.08,617.4129,2025-04-07 13:04:59.999,937836.164331,3409,317.2555,481831.140902,0
15185,2025-04-07 13:05:00,1518.08,1520.94,1516.87,1520.4,657.1444,2025-04-07 13:05:59.999,998648.286391,3567,386.0734,586699.428527,0
15186,2025-04-07 13:06:00,1520.33,1524.53,1515.51,1515.88,1275.4624,2025-04-07 13:06:59.999,1938597.636137,4489,528.0305,802797.467446,0
15187,2025-04-07 13:07:00,1515.88,1515.97,1509.78,1513.63,1798.8964,2025-04-07 13:07:59.999,2720821.842116,5438,923.3739,1396308.502452,0
15188,2025-04-07 13:08:00,1513.64,1516.14,1512.85,1515.56,830.5062,2025-04-07 13:08:59.999,1257797.383017,4119,469.2653,710704.709479,0
15189,2025-04-07 13:09:00,1515.57,1518.26,1515.37,1516.71,966.5806,2025-04-07 13:09:59.999,1465724.869744,4040,563.6329,854640.694687,0
15190,2025-04-07 13:10:00,1516.72,1517.14,1512.5,1512.65,1410.5703,2025-04-07 13:10:59.999,2136290.663931,4539,639.0161,967551.314257,0
15191,2025-04-07 13:11:00,1512.64,1518.77,1512.43,1517.11,3082.2578,2025-04-07 13:11:59.999,4670319.559331,3813,2446.0473,3706227.592337,0
15192,2025-04-07 13:12:00,1517.18,1517.75,1513.78,1513.93,880.2444,2025-04-07 13:12:59.999,1334091.001018,3694,472.1277,715403.215065,0
15193,2025-04-07 13:13:00,1513.93,1514.99,1512.31,1512.32,728.233,2025-04-07 13:13:59.999,1102275.051992,3145,400.0515,605518.335065,0
15194,2025-04-07 13:14:00,1512.31,1514.46,1512.01,1514.06,495.7737,2025-04-07 13:14:59.999,750335.78253,2485,220.4031,333587.784053,0
15195,2025-04-07 13:15:00,1514.21,1516.24,1510.8,1510.91,1148.2207,2025-04-07 13:15:59.999,1737357.314398,3821,505.4694,764884.851806,0
15196,2025-04-07 13:16:00,1510.91,1511.58,1509.12,1509.55,1595.5952,2025-04-07 13:16:59.999,2409975.25243,2438,1022.9367,1545060.227229,0
15197,2025-04-07 13:17:00,1509.48,1510.89,1509.0,1510.64,629.2101,2025-04-07 13:17:59.999,950132.468508,2315,409.6676,618586.73454,0
15198,2025-04-07 13:18:00,1510.63,1510.79,1509.18,1509.99,229.3155,2025-04-07 13:18:59.999,346284.491188,1820,112.3933,169724.123679,0
15199,2025-04-07 13:19:00,1509.99,1512.97,1507.28,1512.65,1290.5573,2025-04-07 13:19:59.999,1949187.419928,2722,941.5826,1422403.403827,0
15200,2025-04-07 13:20:00,1512.65,1512.89,1509.8,1511.34,814.8101,2025-04-07 13:20:59.999,1231047.595888,2589,286.5122,433046.255916,0
15201,2025-04-07 13:21:00,1511.34,1512.16,1510.39,1510.39,348.1531,2025-04-07 13:21:59.999,526165.211923,2064,191.4329,289325.484774,0
15202,2025-04-07 13:22:00,1510.39,1514.85,1510.09,1510.94,1734.972,2025-04-07 13:22:59.999,2623027.11044,3228,1364.4472,2062756.079632,0
15203,2025-04-07 13:23:00,1510.95,1511.7,1509.52,1509.99,626.6929,2025-04-07 13:23:59.999,946708.66274,2447,225.9375,341230.748301,0
15204,2025-04-07 13:24:00,1509.99,1510.31,1506.72,1506.84,612.8805,2025-04-07 13:24:59.999,924871.274382,2891,214.1899,323174.685823,0
15205,2025-04-07 13:25:00,1506.84,1506.84,1503.91,1504.66,1217.9073,2025-04-07 13:25:59.999,1833084.0384,4164,564.2929,849327.71921,0
15206,2025-04-07 13:26:00,1504.65,1506.72,1503.11,1506.34,587.701,2025-04-07 13:26:59.999,884188.51302,2924,286.3063,430788.089678,0
15207,2025-04-07 13:27:00,1506.35,1508.3,1503.57,1503.81,1502.1046,2025-04-07 13:27:59.999,2261906.074009,4735,783.1381,1179118.52373,0
15208,2025-04-07 13:28:00,1503.81,1504.67,1501.95,1502.01,730.0165,2025-04-07 13:28:59.999,1097506.389751,3097,295.4355,444166.518261,0
15209,2025-04-07 13:29:00,1502.02,1504.28,1502.02,1503.3,1082.4601,2025-04-07 13:29:59.999,1627310.852776,2810,582.0186,874975.166332,0
15210,2025-04-07 13:30:00,1503.3,1503.42,1494.95,1500.05,2761.9794,2025-04-07 13:30:59.999,4139105.306629,4914,1363.3848,2042578.914789,0
15211,2025-04-07 13:31:00,1500.06,1512.34,1499.24,1512.05,2703.6705,2025-04-07 13:31:59.999,4066972.02522,6007,1672.7084,2516103.912812,0
15212,2025-04-07 13:32:00,1512.06,1518.22,1506.74,1507.73,5627.6721,2025-04-07 13:32:59.999,8521732.017106,10899,3029.2655,4585799.398954,0
15213,2025-04-07 13:33:00,1507.69,1514.78,1507.53,1511.79,1881.5706,2025-04-07 13:33:59.999,2844395.041793,7259,924.6074,1397574.508546,0
15214,2025-04-07 13:34:00,1511.8,1513.59,1506.64,1510.46,2080.3521,2025-04-07 13:34:59.999,3141931.987092,7273,993.2388,1500029.343751,0
15215,2025-04-07 13:35:00,1510.53,1511.1,1500.8,1502.45,3306.6435,2025-04-07 13:35:59.999,4974809.293962,9682,1701.8768,2560375.515722,0
15216,2025-04-07 13:36:00,1502.42,1503.73,1496.0,1496.78,2835.1515,2025-04-07 13:36:59.999,4254967.168396,9090,1441.64,2163606.712777,0
15217,2025-04-07 13:37:00,1496.79,1501.42,1493.86,1499.56,2302.3408,2025-04-07 13:37:59.999,3447461.176182,8451,1260.9254,1887904.299343,0
15218,2025-04-07 13:38:00,1499.48,1500.52,1494.32,1495.28,1267.903,2025-04-07 13:38:59.999,1899015.920056,5172,537.1422,804486.982291,0
15219,2025-04-07 13:39:00,1495.27,1502.2,1495.04,1501.35,1602.4454,2025-04-07 13:39:59.999,2402239.600909,5354,903.6951,1354721.484374,0
15220,2025-04-07 13:40:00,1501.29,1504.47,1496.41,1497.19,3143.4741,2025-04-07 13:40:59.999,4717686.61797,6821,1230.9695,1847933.344829,0
15221,2025-04-07 13:41:00,1497.18,1500.13,1496.4,1496.81,1401.3657,2025-04-07 13:41:59.999,2099210.162317,5364,700.9519,1049949.93547,0
15222,2025-04-07 13:42:00,1496.81,1496.81,1491.9,1492.79,1719.2223,2025-04-07 13:42:59.999,2568993.341483,5990,762.7978,1139812.551749,0
15223,2025-04-07 13:43:00,1492.78,1494.41,1489.66,1490.93,1805.6363,2025-04-07 13:43:59.999,2692594.153375,5777,805.0846,1200470.309834,0
15224,2025-04-07 13:44:00,1490.93,1495.73,1487.19,1494.51,1439.9823,2025-04-07 13:44:59.999,2146645.682587,5840,713.683,1064112.555438,0
15225,2025-04-07 13:45:00,1494.5,1495.61,1490.45,1491.5,1620.1459,2025-04-07 13:45:59.999,2419072.119771,5798,776.908,1160003.023011,0
15226,2025-04-07 13:46:00,1491.5,1505.01,1489.91,1505.0,2511.5505,2025-04-07 13:46:59.999,3763460.004649,7612,1470.4677,2202917.268241,0
15227,2025-04-07 13:47:00,1505.0,1516.01,1504.81,1510.8,5337.3773,2025-04-07 13:47:59.999,8060945.249929,10183,2424.7057,3662317.568559,0
15228,2025-04-07 13:48:00,1510.81,1515.77,1508.36,1512.7,2344.5577,2025-04-07 13:48:59.999,3544504.807937,7590,1313.9334,1986526.270498,0
15229,2025-04-07 13:49:00,1512.66,1517.38,1510.83,1512.31,1611.6048,2025-04-07 13:49:59.999,2439624.826895,6139,1013.7018,1534413.593839,0
15230,2025-04-07 13:50:00,1512.31,1521.25,1510.92,1519.2,3171.4992,2025-04-07 13:50:59.999,4815945.161788,7966,2158.6206,3278075.640711,0
15231,2025-04-07 13:51:00,1519.21,1547.69,1518.64,1543.4,16349.735,2025-04-07 13:51:59.999,25141835.256995,20687,8674.2945,13338763.344322,0
15232,2025-04-07 13:52:00,1543.4,1549.26,1537.84,1538.67,13507.2426,2025-04-07 13:52:59.999,20849273.88864,15472,6625.9982,10227696.961185,0
15233,2025-04-07 13:53:00,1538.6,1545.67,1536.47,1544.29,7789.9755,2025-04-07 13:53:59.999,11999156.190545,14541,4287.7574,6604619.575922,0
15234,2025-04-07 13:54:00,1544.34,1547.13,1540.24,1542.64,5103.4854,2025-04-07 13:54:59.999,7875835.824754,11168,2109.5672,3256801.652322,0
15235,2025-04-07 13:55:00,1542.65,1545.79,1538.25,1541.94,3018.1459,2025-04-07 13:55:59.999,4651633.25009,8961,1654.5081,2550173.006979,0
15236,2025-04-07 13:56:00,1541.94,1550.55,1541.35,1548.95,2232.6352,2025-04-07 13:56:59.999,3452372.169164,7324,1357.1661,2098919.994699,0
15237,2025-04-07 13:57:00,1548.9,1558.34,1546.24,1547.76,5317.7308,2025-04-07 13:57:59.999,8248013.757926,11772,2794.1361,4334211.926624,0
15238,2025-04-07 13:58:00,1547.77,1552.01,1543.8,1551.87,2542.5833,2025-04-07 13:58:59.999,3935924.708972,7288,1486.9753,2302237.074513,0
15239,2025-04-07 13:59:00,1551.71,1555.0,1550.25,1550.47,1606.2874,2025-04-07 13:59:59.999,2494259.015923,5909,912.8583,1417590.965107,0
15240,2025-04-07 14:00:00,1550.46,1559.17,1548.32,1556.08,2722.0402,2025-04-07 14:00:59.999,4231332.10829,7908,1343.7092,2088856.553386,0
15241,2025-04-07 14:01:00,1556.02,1557.77,1543.33,1547.5,4520.3161,2025-04-07 14:01:59.999,7006222.339596,10128,1664.046,2576685.922629,0
15242,2025-04-07 14:02:00,1547.51,1548.28,1539.19,1539.99,4158.7862,2025-04-07 14:02:59.999,6416261.176057,9260,1983.6898,3060258.054023,0
15243,2025-04-07 14:03:00,1539.99,1548.46,1539.9,1544.7,2445.0744,2025-04-07 14:03:59.999,3775119.788308,8084,1432.1594,2210654.295061,0
15244,2025-04-07 14:04:00,1544.71,1550.0,1543.4,1544.8,2553.6279,2025-04-07 14:04:59.999,3948788.790282,7725,1257.493,1944324.151619,0
15245,2025-04-07 14:05:00,1544.83,1553.66,1543.02,1550.79,2529.2882,2025-04-07 14:05:59.999,3915745.38719,7113,1226.3163,1898722.375856,0
15246,2025-04-07 14:06:00,1550.79,1555.46,1547.04,1549.8,2931.4989,2025-04-07 14:06:59.999,4547336.054462,8011,1542.236,2392436.141959,0
15247,2025-04-07 14:07:00,1549.84,1551.91,1545.29,1545.9,3148.9533,2025-04-07 14:07:59.999,4876038.598422,7109,1157.886,1792742.205554,0
15248,2025-04-07 14:08:00,1545.81,1552.83,1543.64,1551.05,4499.242,2025-04-07 14:08:59.999,6963425.2503,7657,3324.4506,5145758.152413,0
15249,2025-04-07 14:09:00,1551.04,1552.36,1546.04,1550.4,2003.9274,2025-04-07 14:09:59.999,3105997.255812,6490,925.767,1434856.870864,0
15250,2025-04-07 14:10:00,1550.39,1569.22,1549.61,1566.8,6663.0016,2025-04-07 14:10:59.999,10413897.079899,13107,3599.4179,5624613.313055,0
15251,2025-04-07 14:11:00,1566.96,1597.09,1566.96,1585.34,22352.674,2025-04-07 14:11:59.999,35434145.55915,22888,10876.4805,17237342.420883,0
15252,2025-04-07 14:12:00,1585.31,1593.3,1577.75,1588.88,11188.0872,2025-04-07 14:12:59.999,17741787.640485,14012,5917.63,9383869.901678,0
15253,2025-04-07 14:13:00,1588.97,1599.96,1588.79,1597.0,11693.2657,2025-04-07 14:13:59.999,18627973.428069,13346,5412.3383,8622668.507617,0
15254,2025-04-07 14:14:00,1596.83,1597.55,1582.5,1588.21,9065.2675,2025-04-07 14:14:59.999,14408092.645758,14278,4296.5861,6828192.499802,0
15255,2025-04-07 14:15:00,1588.15,1599.98,1586.02,1595.69,6365.0158,2025-04-07 14:15:59.999,10144563.146435,14374,3272.2307,5214911.789107,0
15256,2025-04-07 14:16:00,1595.69,1608.97,1593.92,1605.28,12291.9711,2025-04-07 14:16:59.999,19705747.664578,16339,6890.1179,11042655.947759,0
15257,2025-04-07 14:17:00,1605.28,1639.0,1603.99,1630.74,25731.3297,2025-04-07 14:17:59.999,41658214.255132,21080,15015.8186,24309906.025173,0
15258,2025-04-07 14:18:00,1630.53,1630.69,1608.57,1612.49,14581.6259,2025-04-07 14:18:59.999,23546306.203368,18097,7399.3062,11946960.146139,0
15259,2025-04-07 14:19:00,1612.36,1613.38,1598.4,1604.03,16188.5927,2025-04-07 14:19:59.999,25972271.542388,17579,8883.132,14254387.239655,0
15260,2025-04-07 14:20:00,1603.56,1604.57,1586.17,1589.64,17926.2849,2025-04-07 14:20:59.999,28571900.38068,20146,9115.3785,14527744.409384,0
15261,2025-04-07 14:21:00,1589.52,1599.24,1586.54,1593.98,10141.0012,2025-04-07 14:21:59.999,16171967.362814,12812,5427.4173,8654333.98871,0
15262,2025-04-07 14:22:00,1594.3,1594.93,1578.24,1581.65,12880.6683,2025-04-07 14:22:59.999,20414851.490407,19190,6455.0415,10228952.165613,0
15263,2025-04-07 14:23:00,1581.69,1582.92,1564.61,1572.39,13642.3762,2025-04-07 14:23:59.999,21466300.650535,16438,6668.9817,10493809.630024,0
15264,2025-04-07 14:24:00,1572.56,1576.69,1561.07,1567.99,16987.8665,2025-04-07 14:24:59.999,26628134.330369,15105,5899.5478,9252785.123178,0
15265,2025-04-07 14:25:00,1568.69,1579.54,1565.34,1574.64,8450.2631,2025-04-07 14:25:59.999,13288026.821112,11620,4201.6157,6607280.118361,0
15266,2025-04-07 14:26:00,1575.15,1585.52,1573.28,1584.64,6222.9936,2025-04-07 14:26:59.999,9831116.99907,10434,3139.9691,4960382.306812,0
15267,2025-04-07 14:27:00,1584.41,1584.59,1568.32,1572.58,6886.1337,2025-04-07 14:27:59.999,10840154.460756,12962,3123.0789,4916418.398821,0
15268,2025-04-07 14:28:00,1572.6,1573.54,1557.12,1557.65,8479.7138,2025-04-07 14:28:59.999,13248409.90446,13553,3694.9915,5771322.053639,0
15269,2025-04-07 14:29:00,1557.48,1563.31,1549.32,1558.3,6066.0275,2025-04-07 14:29:59.999,9445240.20614,13204,2733.2121,4255394.098477,0
15270,2025-04-07 14:30:00,1558.29,1566.95,1552.62,1560.74,6102.1211,2025-04-07 14:30:59.999,9519960.152546,12995,3123.3479,4873046.1894,0
15271,2025-04-07 14:31:00,1560.65,1572.72,1558.92,1571.63,4956.2231,2025-04-07 14:31:59.999,7752521.250464,9912,2683.7111,4197317.586287,0
15272,2025-04-07 14:32:00,1571.63,1579.0,1568.07,1577.93,4780.4422,2025-04-07 14:32:59.999,7517098.810861,10707,2191.0116,3445187.979373,0
15273,2025-04-07 14:33:00,1577.94,1595.0,1573.94,1583.79,6349.8936,2025-04-07 14:33:59.999,10059919.243058,12002,3344.6938,5299407.911314,0
15274,2025-04-07 14:34:00,1583.87,1584.68,1557.24,1557.24,15555.6809,2025-04-07 14:34:59.999,24406006.031398,19828,8002.8555,12557950.478557,0
15275,2025-04-07 14:35:00,1557.25,1567.79,1549.27,1553.56,12662.7964,2025-04-07 14:35:59.999,19726991.684188,16000,6465.2066,10070334.74591,0
15276,2025-04-07 14:36:00,1553.51,1559.84,1545.53,1552.93,9393.9971,2025-04-07 14:36:59.999,14586655.367967,15247,4370.7421,6785919.836168,0
15277,2025-04-07 14:37:00,1552.92,1564.28,1552.32,1554.43,4274.9109,2025-04-07 14:37:59.999,6655206.75656,9336,2026.5172,3153840.33257,0
15278,2025-04-07 14:38:00,1554.4,1557.67,1549.16,1550.99,3110.3047,2025-04-07 14:38:59.999,4831765.705409,7529,1558.6408,2421541.567633,0
15279,2025-04-07 14:39:00,1550.87,1553.67,1548.3,1549.22,3093.0099,2025-04-07 14:39:59.999,4797676.487525,6172,1502.1967,2330144.870168,0
15280,2025-04-07 14:40:00,1549.01,1558.29,1547.83,1554.78,3087.1811,2025-04-07 14:40:59.999,4796652.458644,7013,1502.2002,2334012.720808,0
15281,2025-04-07 14:41:00,1554.64,1556.09,1550.25,1551.87,2420.7827,2025-04-07 14:41:59.999,3759451.695628,5776,1154.8381,1793409.761673,0
15282,2025-04-07 14:42:00,1551.84,1562.8,1551.26,1559.6,4928.6313,2025-04-07 14:42:59.999,7670179.113702,9645,2468.0566,3840345.227341,0
15283,2025-04-07 14:43:00,1559.48,1561.35,1554.13,1560.16,3853.1246,2025-04-07 14:43:59.999,6003962.515115,9090,1883.1781,2934089.285305,0
15284,2025-04-07 14:44:00,1560.13,1566.0,1558.41,1563.82,4460.5504,2025-04-07 14:44:59.999,6967676.961262,8591,1713.781,2678240.676426,0
15285,2025-04-07 14:45:00,1564.04,1570.0,1561.0,1569.97,4039.0681,2025-04-07 14:45:59.999,6324488.415301,10504,2173.4988,3403113.72905,0
15286,2025-04-07 14:46:00,1569.98,1570.58,1558.8,1559.55,3382.0942,2025-04-07 14:46:59.999,5287701.717188,8702,1710.1292,2673780.676023,0
15287,2025-04-07 14:47:00,1559.54,1562.77,1552.6,1558.74,3617.2768,2025-04-07 14:47:59.999,5632714.926569,9080,1885.2518,2934520.744534,0
15288,2025-04-07 14:48:00,1558.75,1561.79,1555.83,1559.42,7087.1951,2025-04-07 14:48:59.999,11052550.912191,7995,4923.9038,7679395.750919,0
15289,2025-04-07 14:49:00,1559.53,1564.26,1559.53,1564.12,2287.5338,2025-04-07 14:49:59.999,3571539.473946,6217,1455.7595,2272713.761896,0
15290,2025-04-07 14:50:00,1564.12,1573.18,1562.37,1572.83,2213.5332,2025-04-07 14:50:59.999,3470499.870119,7056,1282.3983,2011045.344387,0
15291,2025-04-07 14:51:00,1572.66,1574.25,1566.7,1573.14,1684.3862,2025-04-07 14:51:59.999,2645630.869348,5000,969.0992,1522017.924641,0
15292,2025-04-07 14:52:00,1573.13,1573.96,1566.92,1568.6,1628.1251,2025-04-07 14:52:59.999,2556310.562545,5202,881.9447,1384524.102778,0
15293,2025-04-07 14:53:00,1568.74,1575.84,1568.4,1572.83,2284.5777,2025-04-07 14:53:59.999,3591527.023319,4972,1220.1775,1918441.095623,0
15294,2025-04-07 14:54:00,1572.82,1580.79,1572.51,1578.43,2046.9684,2025-04-07 14:54:59.999,3229735.624645,5381,1165.7196,1839043.512689,0
15295,2025-04-07 14:55:00,1578.44,1579.63,1573.57,1573.86,2162.3326,2025-04-07 14:55:59.999,3407054.174453,5367,991.2731,1562015.495593,0
15296,2025-04-07 14:56:00,1573.86,1573.95,1564.96,1567.97,3106.8996,2025-04-07 14:56:59.999,4867952.670905,5881,1800.4647,2820000.017942,0
15297,2025-04-07 14:57:00,1567.97,1570.7,1566.43,1569.62,1059.1814,2025-04-07 14:57:59.999,1661919.925392,3671,515.2976,808490.587983,0
15298,2025-04-07 14:58:00,1569.65,1570.94,1566.97,1568.92,1019.0453,2025-04-07 14:58:59.999,1598870.979006,3945,516.6947,810700.04873,0
15299,2025-04-07 14:59:00,1568.93,1572.99,1567.41,1569.62,1243.3593,2025-04-07 14:59:59.999,1952217.013808,4327,672.1642,1055239.952658,0
15300,2025-04-07 15:00:00,1569.64,1572.59,1566.28,1571.0,2556.56,2025-04-07 15:00:59.999,4012346.14247,5210,1224.096,1921057.560225,0
15301,2025-04-07 15:01:00,1571.0,1575.88,1570.81,1575.12,1685.8473,2025-04-07 15:01:59.999,2652533.212075,4816,985.7986,1551042.339423,0
15302,2025-04-07 15:02:00,1575.17,1577.5,1572.48,1576.65,1774.2285,2025-04-07 15:02:59.999,2794663.774166,4187,1058.3141,1666947.612002,0
15303,2025-04-07 15:03:00,1576.69,1577.25,1573.61,1577.05,1272.8144,2025-04-07 15:03:59.999,2005037.665715,3846,580.7997,915032.365119,0
15304,2025-04-07 15:04:00,1577.04,1577.17,1569.41,1571.52,1223.8996,2025-04-07 15:04:59.999,1925097.392711,4005,611.1697,961089.534725,0
15305,2025-04-07 15:05:00,1571.51,1571.52,1560.55,1560.84,2541.6585,2025-04-07 15:05:59.999,3978544.418357,5661,1256.6103,1967154.716245,0
15306,2025-04-07 15:06:00,1560.85,1565.6,1559.47,1560.55,1985.4419,2025-04-07 15:06:59.999,3102446.510641,5174,982.7146,1535764.892073,0
15307,2025-04-07 15:07:00,1560.54,1561.7,1557.69,1558.44,2219.8579,2025-04-07 15:07:59.999,3462588.816265,4696,1052.8272,1642170.338942,0
15308,2025-04-07 15:08:00,1558.45,1559.2,1554.56,1556.73,1456.6035,2025-04-07 15:08:59.999,2267554.974264,4183,594.0431,924972.714426,0
15309,2025-04-07 15:09:00,1556.74,1557.52,1553.75,1555.3,1123.5212,2025-04-07 15:09:59.999,1747975.949378,4036,466.604,725902.953911,0
15310,2025-04-07 15:10:00,1555.3,1562.31,1552.81,1561.0,1750.1741,2025-04-07 15:10:59.999,2726632.639934,4885,1069.2297,1666178.920234,0
15311,2025-04-07 15:11:00,1561.01,1564.87,1559.84,1563.2,924.5818,2025-04-07 15:11:59.999,1444249.154456,3830,422.6704,660269.689395,0
15312,2025-04-07 15:12:00,1563.26,1564.23,1559.71,1561.4,1027.482,2025-04-07 15:12:59.999,1604882.819458,3270,550.6642,860223.034363,0
15313,2025-04-07 15:13:00,1561.23,1569.8,1560.64,1568.12,1696.9064,2025-04-07 15:13:59.999,2658131.386323,4655,919.3967,1439691.178487,0
15314,2025-04-07 15:14:00,1568.13,1569.57,1546.5,1549.35,10159.3664,2025-04-07 15:14:59.999,15783569.8175,15371,4590.2232,7128879.210394,0
15315,2025-04-07 15:15:00,1549.35,1551.72,1533.94,1543.8,13470.6734,2025-04-07 15:15:59.999,20779399.910935,19273,6528.1961,10067020.925,0
15316,2025-04-07 15:16:00,1543.86,1547.46,1536.29,1545.33,6727.9031,2025-04-07 15:16:59.999,10371121.773129,12691,3147.8538,4853065.567332,0
15317,2025-04-07 15:17:00,1545.41,1555.91,1542.82,1551.64,6112.238,2025-04-07 15:17:59.999,9468979.914379,8927,3249.1755,5032234.206086,0
15318,2025-04-07 15:18:00,1551.36,1553.6,1544.89,1551.24,2903.3797,2025-04-07 15:18:59.999,4500128.700088,5228,1504.5669,2331719.949428,0
15319,2025-04-07 15:19:00,1551.23,1555.83,1550.2,1553.28,2728.207,2025-04-07 15:19:59.999,4238296.332675,5611,1156.2025,1796211.468418,0
15320,2025-04-07 15:20:00,1553.27,1558.48,1550.64,1557.76,2884.2971,2025-04-07 15:20:59.999,4483905.878585,6133,1528.1247,2375687.725433,0
15321,2025-04-07 15:21:00,1557.76,1559.65,1553.04,1556.59,2658.0792,2025-04-07 15:21:59.999,4133954.901952,5054,1246.4484,1938236.550277,0
15322,2025-04-07 15:22:00,1556.59,1557.24,1549.17,1553.07,974.5291,2025-04-07 15:22:59.999,1513649.489378,3667,389.8249,605427.430801,0
15323,2025-04-07 15:23:00,1553.05,1554.06,1548.24,1549.17,1038.7041,2025-04-07 15:23:59.999,1610794.600471,3564,410.6669,636779.19428,0
15324,2025-04-07 15:24:00,1549.22,1549.73,1543.71,1544.49,1151.5339,2025-04-07 15:24:59.999,1780500.294754,3957,637.1675,985221.322318,0
15325,2025-04-07 15:25:00,1544.48,1550.29,1544.47,1546.99,2111.0512,2025-04-07 15:25:59.999,3267471.278499,4232,998.8124,1545979.992246,0
15326,2025-04-07 15:26:00,1547.0,1549.15,1541.91,1542.09,1140.705,2025-04-07 15:26:59.999,1763408.345509,4039,587.3708,908184.674868,0
15327,2025-04-07 15:27:00,1542.1,1546.04,1540.75,1544.43,958.2453,2025-04-07 15:27:59.999,1479128.92991,2962,530.8914,819496.603938,0
15328,2025-04-07 15:28:00,1544.44,1549.42,1543.27,1546.25,1181.8383,2025-04-07 15:28:59.999,1827592.291771,3236,800.1677,1237438.403462,0
15329,2025-04-07 15:29:00,1546.24,1546.78,1542.38,1542.48,1274.1601,2025-04-07 15:29:59.999,1967601.030742,2969,582.8618,900101.065277,0
15330,2025-04-07 15:30:00,1542.51,1548.6,1542.19,1548.14,1996.1622,2025-04-07 15:30:59.999,3083048.389657,3197,958.4486,1480218.089751,0
15331,2025-04-07 15:31:00,1548.15,1551.48,1546.36,1550.15,1718.8583,2025-04-07 15:31:59.999,2662395.811322,4659,921.6719,1427770.143039,0
15332,2025-04-07 15:32:00,1550.07,1552.43,1548.16,1551.6,909.7202,2025-04-07 15:32:59.999,1410283.578365,3453,478.2962,741487.16089,0
15333,2025-04-07 15:33:00,1551.47,1555.97,1550.5,1550.51,1975.972,2025-04-07 15:33:59.999,3069929.161119,4419,1232.3564,1914719.584869,0
15334,2025-04-07 15:34:00,1550.5,1552.82,1549.06,1551.84,934.9793,2025-04-07 15:34:59.999,1450225.433804,3545,394.017,611193.332195,0
15335,2025-04-07 15:35:00,1551.84,1558.39,1551.73,1556.33,1724.9688,2025-04-07 15:35:59.999,2683084.519651,4472,943.6175,1467679.359183,0
15336,2025-04-07 15:36:00,1556.33,1563.24,1554.35,1559.27,2617.911,2025-04-07 15:36:59.999,4082368.329165,5035,1511.7424,2357709.987876,0
15337,2025-04-07 15:37:00,1559.27,1561.45,1556.39,1560.33,1131.139,2025-04-07 15:37:59.999,1763463.26571,3237,625.4127,974946.328574,0
15338,2025-04-07 15:38:00,1560.33,1565.22,1558.88,1561.74,1315.1632,2025-04-07 15:38:59.999,2054755.768841,4327,776.6364,1213328.889338,0
15339,2025-04-07 15:39:00,1561.74,1562.19,1555.3,1555.3,998.7949,2025-04-07 15:39:59.999,1557049.740659,3409,340.6489,531226.545836,0
15340,2025-04-07 15:40:00,1555.27,1562.57,1553.83,1561.82,892.0431,2025-04-07 15:40:59.999,1391028.370969,3156,434.6058,677867.4741,0
15341,2025-04-07 15:41:00,1561.82,1566.77,1561.82,1566.1,809.8586,2025-04-07 15:41:59.999,1266349.125899,3502,463.3397,724438.071326,0
15342,2025-04-07 15:42:00,1566.1,1568.83,1562.65,1562.71,1071.478,2025-04-07 15:42:59.999,1677562.189286,3855,530.8046,831083.622556,0
15343,2025-04-07 15:43:00,1562.65,1567.76,1562.52,1566.02,850.5,2025-04-07 15:43:59.999,1332055.612575,3019,465.4911,729065.430882,0
15344,2025-04-07 15:44:00,1566.03,1570.17,1564.71,1567.0,1153.056,2025-04-07 15:44:59.999,1807266.734326,3711,654.1447,1025346.779198,0
15345,2025-04-07 15:45:00,1566.91,1567.91,1561.08,1562.41,1433.1667,2025-04-07 15:45:59.999,2241835.559634,3711,507.2695,793772.678646,0
15346,2025-04-07 15:46:00,1562.4,1562.4,1558.37,1559.05,484.6581,2025-04-07 15:46:59.999,756460.295152,2796,199.4131,311209.685127,0
15347,2025-04-07 15:47:00,1559.04,1562.3,1558.88,1561.13,329.1554,2025-04-07 15:47:59.999,513624.526526,2560,167.1547,260810.20944,0
15348,2025-04-07 15:48:00,1561.13,1563.26,1559.26,1562.32,477.4915,2025-04-07 15:48:59.999,745535.487932,1792,228.0571,356077.748865,0
15349,2025-04-07 15:49:00,1562.38,1564.83,1561.65,1561.97,814.651,2025-04-07 15:49:59.999,1273680.200688,2430,398.7466,623367.588493,0
15350,2025-04-07 15:50:00,1561.97,1567.0,1561.94,1563.0,720.7388,2025-04-07 15:50:59.999,1128202.664183,2580,393.6857,616146.023063,0
15351,2025-04-07 15:51:00,1562.96,1564.09,1560.2,1561.18,1255.4639,2025-04-07 15:51:59.999,1961320.49877,2638,638.2759,997008.298062,0
15352,2025-04-07 15:52:00,1561.18,1562.19,1558.34,1559.34,828.5856,2025-04-07 15:52:59.999,1292902.895416,2646,363.3505,566971.719964,0
15353,2025-04-07 15:53:00,1559.35,1559.52,1554.11,1555.45,695.101,2025-04-07 15:53:59.999,1081892.857279,2470,321.7867,500785.132107,0
15354,2025-04-07 15:54:00,1555.45,1557.01,1553.85,1555.1,745.3976,2025-04-07 15:54:59.999,1159338.192894,2904,419.8248,652936.370854,0
15355,2025-04-07 15:55:00,1555.1,1559.64,1555.1,1556.64,545.771,2025-04-07 15:55:59.999,850282.366578,2247,241.0661,375498.886382,0
15356,2025-04-07 15:56:00,1556.64,1561.38,1556.33,1560.68,389.2206,2025-04-07 15:56:59.999,606950.770857,2382,204.4616,318836.804989,0
15357,2025-04-07 15:57:00,1560.7,1561.56,1557.53,1557.53,356.4306,2025-04-07 15:57:59.999,555797.546102,2001,118.2211,184337.447391,0
15358,2025-04-07 15:58:00,1557.54,1558.54,1555.27,1557.09,641.9818,2025-04-07 15:58:59.999,999281.812884,2581,373.597,581528.607129,0
15359,2025-04-07 15:59:00,1557.1,1558.32,1555.47,1556.56,550.1808,2025-04-07 15:59:59.999,856480.87996,1733,233.4687,363478.933837,0
15360,2025-04-07 16:00:00,1556.56,1556.56,1552.26,1555.14,791.444,2025-04-07 16:00:59.999,1230031.068555,2553,388.4935,603703.492862,0
15361,2025-04-07 16:01:00,1555.14,1556.85,1550.79,1550.92,788.6065,2025-04-07 16:01:59.999,1225744.605619,2741,259.6027,403671.92565,0
15362,2025-04-07 16:02:00,1550.92,1555.16,1550.0,1553.84,781.1416,2025-04-07 16:02:59.999,1212248.667273,3116,318.9824,495077.954182,0
15363,2025-04-07 16:03:00,1553.85,1553.99,1549.72,1551.56,802.8878,2025-04-07 16:03:59.999,1245622.877118,2801,315.3448,489225.676903,0
15364,2025-04-07 16:04:00,1551.41,1555.13,1550.6,1554.38,521.5598,2025-04-07 16:04:59.999,809792.716643,2462,238.6,370451.235754,0
15365,2025-04-07 16:05:00,1554.39,1554.63,1549.33,1550.63,1920.685,2025-04-07 16:05:59.999,2979416.076805,3270,1183.267,1835124.74671,0
15366,2025-04-07 16:06:00,1550.63,1552.2,1544.7,1546.1,921.7871,2025-04-07 16:06:59.999,1426967.505918,3448,389.1124,602309.940788,0
15367,2025-04-07 16:07:00,1545.95,1549.54,1544.7,1548.29,934.0178,2025-04-07 16:07:59.999,1445984.897866,2756,533.9061,826505.654615,0
15368,2025-04-07 16:08:00,1548.29,1548.5,1543.68,1547.69,1158.7013,2025-04-07 16:08:59.999,1791807.934211,3369,589.089,911128.918019,0
15369,2025-04-07 16:09:00,1547.68,1550.45,1546.33,1550.34,817.9967,2025-04-07 16:09:59.999,1266346.722273,2925,605.7028,937721.700451,0
15370,2025-04-07 16:10:00,1550.34,1550.34,1542.28,1542.54,1163.471,2025-04-07 16:10:59.999,1798580.65897,3607,341.1947,527506.166531,0
15371,2025-04-07 16:11:00,1542.55,1547.44,1541.55,1546.36,2035.2605,2025-04-07 16:11:59.999,3142826.45275,3725,1290.3381,1992373.82601,0
15372,2025-04-07 16:12:00,1546.36,1548.31,1545.1,1545.49,600.8393,2025-04-07 16:12:59.999,929344.725072,2925,244.8359,378703.4948,0
15373,2025-04-07 16:13:00,1545.49,1552.66,1545.49,1551.12,818.5617,2025-04-07 16:13:59.999,1268774.613648,3560,474.8351,735739.777528,0
15374,2025-04-07 16:14:00,1551.12,1552.45,1549.0,1551.19,532.0346,2025-04-07 16:14:59.999,825025.258019,1647,274.1009,425086.155341,0
15375,2025-04-07 16:15:00,1551.13,1553.99,1550.78,1551.02,1173.4857,2025-04-07 16:15:59.999,1821446.862235,3076,575.9606,893950.329635,0
15376,2025-04-07 16:16:00,1551.02,1552.95,1547.8,1548.35,651.372,2025-04-07 16:16:59.999,1009671.714922,3087,209.5953,324952.044052,0
15377,2025-04-07 16:17:00,1548.34,1549.66,1545.01,1546.35,1532.6837,2025-04-07 16:17:59.999,2371741.659356,2929,379.3302,587159.666305,0
15378,2025-04-07 16:18:00,1546.35,1546.35,1541.45,1543.72,1193.7911,2025-04-07 16:18:59.999,1842351.064483,3034,192.175,296539.404052,0
15379,2025-04-07 16:19:00,1543.73,1547.66,1543.7,1547.27,374.7206,2025-04-07 16:19:59.999,579244.4358,1471,194.9106,301265.600697,0
15380,2025-04-07 16:20:00,1547.25,1548.41,1540.26,1541.56,1095.1381,2025-04-07 16:20:59.999,1691445.566665,3712,370.0976,571663.25186,0
15381,2025-04-07 16:21:00,1541.56,1543.7,1536.07,1536.09,1244.3686,2025-04-07 16:21:59.999,1915395.675261,4118,487.2381,750094.082144,0
15382,2025-04-07 16:22:00,1536.09,1537.99,1533.32,1536.64,1499.4612,2025-04-07 16:22:59.999,2302381.149332,4224,623.1123,956879.881433,0
15383,2025-04-07 16:23:00,1536.63,1537.21,1533.83,1536.69,1146.2465,2025-04-07 16:23:59.999,1759728.366652,3380,442.1964,678823.234739,0
15384,2025-04-07 16:24:00,1536.69,1543.54,1535.7,1541.78,1210.6022,2025-04-07 16:24:59.999,1865417.964836,3708,524.7439,808259.726714,0
15385,2025-04-07 16:25:00,1541.8,1546.3,1539.94,1546.11,2971.2204,2025-04-07 16:25:59.999,4583286.630123,3910,685.2902,1058332.778268,0
15386,2025-04-07 16:26:00,1546.23,1549.49,1543.99,1548.81,941.4578,2025-04-07 16:26:59.999,1456193.707505,2649,566.752,876561.209375,0
15387,2025-04-07 16:27:00,1548.8,1551.01,1545.92,1546.79,814.4619,2025-04-07 16:27:59.999,1261318.147745,2102,396.2781,613715.308539,0
15388,2025-04-07 16:28:00,1546.79,1549.17,1545.47,1548.59,662.2737,2025-04-07 16:28:59.999,1024566.079175,1992,367.7276,568825.423036,0
15389,2025-04-07 16:29:00,1548.59,1550.57,1546.96,1549.59,373.8773,2025-04-07 16:29:59.999,579270.756518,2330,189.7457,293985.335047,0
15390,2025-04-07 16:30:00,1549.59,1553.29,1547.47,1553.28,977.8488,2025-04-07 16:30:59.999,1516418.702363,3806,443.1302,687043.74629,0
15391,2025-04-07 16:31:00,1553.28,1557.22,1552.02,1556.99,609.6479,2025-04-07 16:31:59.999,947483.321771,2988,393.8092,612118.120119,0
15392,2025-04-07 16:32:00,1556.98,1557.61,1552.62,1554.05,627.8437,2025-04-07 16:32:59.999,976293.318232,2661,300.5043,467361.071561,0
15393,2025-04-07 16:33:00,1554.05,1557.22,1552.32,1552.66,391.9476,2025-04-07 16:33:59.999,609083.382519,1414,194.0394,301524.415601,0
15394,2025-04-07 16:34:00,1552.67,1554.43,1551.73,1554.16,384.2108,2025-04-07 16:34:59.999,596654.178005,2584,129.0895,200463.788135,0
15395,2025-04-07 16:35:00,1554.16,1555.18,1551.23,1553.48,562.4764,2025-04-07 16:35:59.999,873613.861977,3018,241.6318,375283.401194,0
15396,2025-04-07 16:36:00,1553.38,1553.46,1547.57,1549.84,769.2856,2025-04-07 16:36:59.999,1192508.113914,3333,398.3291,617376.479641,0
15397,2025-04-07 16:37:00,1549.83,1551.9,1547.93,1549.35,1149.9484,2025-04-07 16:37:59.999,1782486.230626,2628,666.1771,1032550.527098,0
15398,2025-04-07 16:38:00,1549.39,1551.2,1546.0,1548.39,742.9488,2025-04-07 16:38:59.999,1150394.444587,2165,333.6793,516661.178735,0
15399,2025-04-07 16:39:00,1548.37,1549.71,1545.0,1545.48,610.134,2025-04-07 16:39:59.999,944418.15589,2174,254.7007,394292.631402,0
15400,2025-04-07 16:40:00,1545.48,1547.29,1541.4,1545.64,862.9253,2025-04-07 16:40:59.999,1332802.647609,3002,449.1046,693770.819757,0
15401,2025-04-07 16:41:00,1545.64,1545.64,1540.99,1540.99,450.2557,2025-04-07 16:41:59.999,694686.349576,1695,167.4461,258403.589172,0
15402,2025-04-07 16:42:00,1540.97,1541.45,1537.5,1539.29,713.68,2025-04-07 16:42:59.999,1098733.298513,2804,263.6629,405856.267311,0
15403,2025-04-07 16:43:00,1539.3,1540.23,1536.93,1536.95,458.6853,2025-04-07 16:43:59.999,705856.89297,2632,214.8657,330674.541082,0
15404,2025-04-07 16:44:00,1536.94,1539.81,1536.31,1539.44,781.3118,2025-04-07 16:44:59.999,1201692.039922,2867,420.1742,646240.419416,0
15405,2025-04-07 16:45:00,1539.43,1539.43,1534.17,1534.54,722.1937,2025-04-07 16:45:59.999,1109817.947089,2837,193.1606,296769.797266,0
15406,2025-04-07 16:46:00,1534.54,1537.15,1532.25,1532.52,531.4604,2025-04-07 16:46:59.999,815706.307924,2766,254.4652,390631.295202,0
15407,2025-04-07 16:47:00,1532.51,1535.52,1531.9,1534.44,827.023,2025-04-07 16:47:59.999,1268627.346604,2763,263.4622,403996.00166,0
15408,2025-04-07 16:48:00,1534.44,1536.77,1529.44,1535.86,718.8456,2025-04-07 16:48:59.999,1101320.792253,2053,406.4448,622668.449472,0
15409,2025-04-07 16:49:00,1535.86,1537.76,1534.88,1536.8,569.2425,2025-04-07 16:49:59.999,874563.575421,1947,286.0495,439408.657456,0
15410,2025-04-07 16:50:00,1536.87,1538.29,1533.06,1534.41,707.271,2025-04-07 16:50:59.999,1085400.740683,1567,411.18,630883.938803,0
15411,2025-04-07 16:51:00,1534.43,1539.55,1534.43,1535.38,499.1967,2025-04-07 16:51:59.999,767375.495498,2000,203.0587,312187.037506,0
15412,2025-04-07 16:52:00,1535.38,1536.84,1533.07,1536.53,826.239,2025-04-07 16:52:59.999,1268725.844565,3028,480.2356,737431.944699,0
15413,2025-04-07 16:53:00,1536.52,1537.4,1534.08,1535.61,438.3223,2025-04-07 16:53:59.999,673113.202154,2124,196.1837,301230.54803,0
15414,2025-04-07 16:54:00,1535.61,1538.39,1535.45,1537.71,586.1256,2025-04-07 16:54:59.999,901052.11408,1972,355.0959,545895.557726,0
15415,2025-04-07 16:55:00,1537.72,1539.44,1536.22,1537.21,829.0556,2025-04-07 16:55:59.999,1274554.286448,1511,323.2647,496980.010306,0
15416,2025-04-07 16:56:00,1537.21,1537.26,1531.0,1531.59,682.7724,2025-04-07 16:56:59.999,1047003.074842,1870,228.9031,350981.62678,0
15417,2025-04-07 16:57:00,1531.59,1534.35,1530.12,1531.82,424.6895,2025-04-07 16:57:59.999,650656.10535,1385,192.4266,294787.511198,0
15418,2025-04-07 16:58:00,1531.87,1531.96,1526.0,1528.19,1346.3327,2025-04-07 16:58:59.999,2057439.474357,3942,684.7548,1046385.76465,0
15419,2025-04-07 16:59:00,1528.19,1530.4,1527.19,1529.18,583.4152,2025-04-07 16:59:59.999,891868.974922,2793,294.2235,449812.677191,0
15420,2025-04-07 17:00:00,1529.18,1556.02,1529.17,1544.81,7503.0196,2025-04-07 17:00:59.999,11601348.710582,11111,4019.9396,6211624.058967,0
15421,2025-04-07 17:01:00,1544.8,1554.7,1542.13,1549.82,4119.8731,2025-04-07 17:01:59.999,6379502.768691,7286,2078.969,3218514.648197,0
15422,2025-04-07 17:02:00,1549.77,1550.08,1543.87,1544.16,2817.1025,2025-04-07 17:02:59.999,4356434.473724,6506,1449.4332,2241447.964318,0
15423,2025-04-07 17:03:00,1544.16,1550.63,1540.01,1540.64,2771.9084,2025-04-07 17:03:59.999,4286423.209204,6121,1608.1478,2486721.111449,0
15424,2025-04-07 17:04:00,1540.68,1543.47,1538.33,1540.51,1387.8703,2025-04-07 17:04:59.999,2137913.673564,4507,660.663,1017620.074579,0
15425,2025-04-07 17:05:00,1540.55,1543.2,1537.93,1542.0,1087.204,2025-04-07 17:05:59.999,1674504.136531,3568,670.9461,1033297.463599,0
15426,2025-04-07 17:06:00,1542.0,1543.59,1537.63,1540.63,1342.6791,2025-04-07 17:06:59.999,2067930.993496,4299,546.5364,841668.179401,0
15427,2025-04-07 17:07:00,1540.64,1541.18,1535.8,1539.25,1111.0488,2025-04-07 17:07:59.999,1708392.870778,3663,486.4129,748041.383028,0
15428,2025-04-07 17:08:00,1539.2,1542.21,1537.21,1541.34,575.8903,2025-04-07 17:08:59.999,886842.048194,2801,346.659,533837.584589,0
15429,2025-04-07 17:09:00,1541.35,1544.6,1541.12,1543.74,631.3997,2025-04-07 17:09:59.999,974213.900718,3277,313.9908,484473.447541,0
15430,2025-04-07 17:10:00,1543.9,1545.38,1540.45,1545.23,1547.6134,2025-04-07 17:10:59.999,2387587.163216,2561,837.42,1291948.937121,0
15431,2025-04-07 17:11:00,1545.23,1545.71,1541.52,1541.92,782.6422,2025-04-07 17:11:59.999,1208584.739928,2614,319.6828,493700.844584,0
15432,2025-04-07 17:12:00,1541.93,1546.88,1541.0,1546.19,964.2251,2025-04-07 17:12:59.999,1488836.818544,3197,529.1886,817047.543648,0
15433,2025-04-07 17:13:00,1546.2,1549.92,1545.82,1549.28,573.8152,2025-04-07 17:13:59.999,888201.918089,3473,256.0896,396424.004193,0
15434,2025-04-07 17:14:00,1549.28,1552.22,1548.61,1550.23,638.5474,2025-04-07 17:14:59.999,989903.806979,2943,327.9285,508393.742851,0
15435,2025-04-07 17:15:00,1550.24,1553.04,1547.58,1552.95,482.4402,2025-04-07 17:15:59.999,747732.256238,2750,284.2459,440554.476447,0
15436,2025-04-07 17:16:00,1552.96,1557.89,1552.95,1555.53,791.3619,2025-04-07 17:16:59.999,1230944.142548,3567,447.1142,695406.914091,0
15437,2025-04-07 17:17:00,1555.52,1555.81,1550.08,1551.81,984.5753,2025-04-07 17:17:59.999,1528470.303753,2966,316.6679,491556.696843,0
15438,2025-04-07 17:18:00,1551.81,1554.65,1550.6,1552.4,792.4812,2025-04-07 17:18:59.999,1230097.499142,2962,505.7277,785003.54186,0
15439,2025-04-07 17:19:00,1552.4,1556.42,1551.67,1552.23,838.7678,2025-04-07 17:19:59.999,1303220.596503,2244,362.1197,562618.747452,0
15440,2025-04-07 17:20:00,1552.23,1554.47,1551.0,1552.29,752.955,2025-04-07 17:20:59.999,1169086.666393,2740,435.8009,676610.598659,0
15441,2025-04-07 17:21:00,1552.3,1554.88,1547.48,1549.01,1535.9373,2025-04-07 17:21:59.999,2380965.377448,3763,569.6081,883073.144812,0
15442,2025-04-07 17:22:00,1549.01,1550.98,1547.37,1550.35,542.3412,2025-04-07 17:22:59.999,840225.477615,2475,282.8693,438203.034492,0
15443,2025-04-07 17:23:00,1550.35,1552.19,1549.13,1552.19,505.3903,2025-04-07 17:23:59.999,783789.69549,1479,254.488,394671.234086,0
15444,2025-04-07 17:24:00,1552.2,1554.36,1551.07,1552.7,1191.7574,2025-04-07 17:24:59.999,1849953.618459,2467,515.6436,800570.921761,0
15445,2025-04-07 17:25:00,1552.5,1553.52,1550.51,1552.27,1084.7307,2025-04-07 17:25:59.999,1683618.681562,2164,625.5623,970961.001684,0
15446,2025-04-07 17:26:00,1552.24,1554.5,1551.66,1553.18,1069.6618,2025-04-07 17:26:59.999,1661442.406897,2183,642.9504,998552.809344,0
15447,2025-04-07 17:27:00,1553.2,1555.72,1549.59,1550.8,740.4348,2025-04-07 17:27:59.999,1149770.413567,2365,377.4968,586342.753053,0
15448,2025-04-07 17:28:00,1550.75,1553.93,1550.13,1552.56,476.3407,2025-04-07 17:28:59.999,739138.734009,2378,244.9327,380016.602861,0
15449,2025-04-07 17:29:00,1552.46,1560.0,1551.3,1558.77,1718.5543,2025-04-07 17:29:59.999,2675481.192583,2254,903.3926,1406402.186424,0
15450,2025-04-07 17:30:00,1558.79,1560.5,1557.36,1558.5,927.9133,2025-04-07 17:30:59.999,1446588.097157,2569,528.8112,824452.964556,0
15451,2025-04-07 17:31:00,1558.5,1558.96,1551.94,1553.52,939.137,2025-04-07 17:31:59.999,1459999.462057,2162,463.6159,720654.17845,0
15452,2025-04-07 17:32:00,1553.51,1554.62,1551.02,1554.55,1196.1868,2025-04-07 17:32:59.999,1857394.90426,1845,407.3239,632399.258816,0
15453,2025-04-07 17:33:00,1554.55,1554.92,1551.36,1553.62,879.7655,2025-04-07 17:33:59.999,1366236.887201,2557,458.2997,711731.151827,0
15454,2025-04-07 17:34:00,1553.62,1556.03,1552.38,1554.31,1433.9658,2025-04-07 17:34:59.999,2228461.841427,2978,435.6456,676961.915982,0
15455,2025-04-07 17:35:00,1554.32,1557.25,1553.13,1556.61,854.9123,2025-04-07 17:35:59.999,1329276.367967,2516,471.2421,732881.684145,0
15456,2025-04-07 17:36:00,1556.61,1563.07,1556.61,1560.78,1306.4438,2025-04-07 17:36:59.999,2038816.230128,3349,877.5425,1369345.885813,0
15457,2025-04-07 17:37:00,1560.77,1562.66,1556.98,1557.89,738.5861,2025-04-07 17:37:59.999,1152398.948838,2219,346.2637,540432.06541,0
15458,2025-04-07 17:38:00,1557.9,1562.02,1557.53,1560.96,1321.1196,2025-04-07 17:38:59.999,2060983.325887,2101,688.974,1074598.537567,0
15459,2025-04-07 17:39:00,1561.16,1565.51,1560.45,1565.08,932.8685,2025-04-07 17:39:59.999,1458675.047971,2160,553.0979,864832.85277,0
15460,2025-04-07 17:40:00,1565.11,1566.08,1560.16,1560.68,1902.2259,2025-04-07 17:40:59.999,2975170.710793,2257,1125.714,1760706.497245,0
15461,2025-04-07 17:41:00,1560.66,1563.67,1559.3,1562.87,629.8431,2025-04-07 17:41:59.999,983633.228587,2244,332.6441,519493.921329,0
15462,2025-04-07 17:42:00,1563.11,1566.15,1561.97,1565.27,528.4405,2025-04-07 17:42:59.999,826575.414949,1334,302.2806,472783.063776,0
15463,2025-04-07 17:43:00,1565.27,1568.8,1564.87,1568.29,770.1437,2025-04-07 17:43:59.999,1206927.703577,2650,442.4395,693306.260595,0
15464,2025-04-07 17:44:00,1568.29,1568.49,1565.88,1567.08,433.3316,2025-04-07 17:44:59.999,679092.493516,2061,173.2206,271432.28071,0
15465,2025-04-07 17:45:00,1567.08,1571.44,1565.57,1565.74,1873.1568,2025-04-07 17:45:59.999,2938204.113064,3577,626.014,982143.753519,0
15466,2025-04-07 17:46:00,1565.81,1572.7,1560.25,1570.4,4728.7554,2025-04-07 17:46:59.999,7401817.331999,7092,2445.781,3828212.017853,0
15467,2025-04-07 17:47:00,1570.41,1572.7,1566.91,1567.74,1207.1768,2025-04-07 17:47:59.999,1895876.485214,3521,599.5408,941496.1971,0
15468,2025-04-07 17:48:00,1567.75,1568.31,1565.98,1567.67,828.9405,2025-04-07 17:48:59.999,1299303.52604,2546,404.8423,634507.868563,0
15469,2025-04-07 17:49:00,1567.62,1567.68,1562.22,1566.15,932.7991,2025-04-07 17:49:59.999,1459513.708494,3129,447.2686,699799.582503,0
15470,2025-04-07 17:50:00,1566.01,1568.63,1564.66,1567.68,714.9197,2025-04-07 17:50:59.999,1120495.965714,1767,404.4246,633871.678265,0
15471,2025-04-07 17:51:00,1567.83,1567.91,1564.43,1564.67,1200.7702,2025-04-07 17:51:59.999,1880570.312245,2548,589.1324,922792.400146,0
15472,2025-04-07 17:52:00,1564.67,1565.18,1558.48,1559.35,1191.9481,2025-04-07 17:52:59.999,1860815.780824,3558,453.1686,707661.524179,0
15473,2025-04-07 17:53:00,1559.34,1564.42,1559.08,1564.42,980.9241,2025-04-07 17:53:59.999,1531628.994114,2569,582.8615,910270.320679,0
15474,2025-04-07 17:54:00,1564.42,1566.5,1563.13,1564.7,723.4976,2025-04-07 17:54:59.999,1132151.803334,2730,355.6183,556427.436512,0
15475,2025-04-07 17:55:00,1564.7,1564.7,1560.55,1562.35,628.7087,2025-04-07 17:55:59.999,982303.738524,1951,225.7505,352733.726474,0
15476,2025-04-07 17:56:00,1562.35,1564.28,1561.03,1564.0,658.3473,2025-04-07 17:56:59.999,1028598.503563,1495,377.9792,590589.361245,0
15477,2025-04-07 17:57:00,1564.0,1564.68,1561.68,1563.84,410.4236,2025-04-07 17:57:59.999,641583.646922,1578,189.9505,296892.385345,0
15478,2025-04-07 17:58:00,1563.75,1567.45,1563.66,1566.94,457.2938,2025-04-07 17:58:59.999,716282.199413,1229,187.5532,293714.184344,0
15479,2025-04-07 17:59:00,1566.94,1567.28,1565.57,1566.15,387.0095,2025-04-07 17:59:59.999,606254.308765,1829,196.1644,307290.188928,0
15480,2025-04-07 18:00:00,1566.15,1567.69,1563.66,1563.83,1145.723,2025-04-07 18:00:59.999,1794447.528169,3102,638.7097,1000317.888413,0
15481,2025-04-07 18:01:00,1563.83,1565.68,1561.86,1561.86,716.7146,2025-04-07 18:01:59.999,1120764.370957,2893,384.066,600542.719278,0
15482,2025-04-07 18:02:00,1561.86,1562.67,1559.02,1561.82,681.0145,2025-04-07 18:02:59.999,1062941.75375,2751,364.0375,568155.755737,0
15483,2025-04-07 18:03:00,1561.82,1564.02,1560.23,1564.01,688.0243,2025-04-07 18:03:59.999,1074970.574308,2114,341.9217,534192.388519,0
15484,2025-04-07 18:04:00,1564.01,1566.5,1561.84,1562.14,1102.1748,2025-04-07 18:04:59.999,1724777.329157,2362,562.841,880874.898165,0
15485,2025-04-07 18:05:00,1562.14,1562.14,1558.54,1558.88,841.6932,2025-04-07 18:05:59.999,1313019.080583,2975,380.5213,593516.574038,0
15486,2025-04-07 18:06:00,1558.87,1558.87,1554.6,1556.73,1181.9451,2025-04-07 18:06:59.999,1839388.30334,3245,625.0579,972562.892534,0
15487,2025-04-07 18:07:00,1556.73,1560.35,1556.73,1560.32,517.6035,2025-04-07 18:07:59.999,806899.285333,1373,247.9517,386505.420803,0
15488,2025-04-07 18:08:00,1560.32,1562.19,1558.64,1560.73,628.7055,2025-04-07 18:08:59.999,981252.086509,2488,352.7761,550562.995086,0
15489,2025-04-07 18:09:00,1560.72,1561.56,1558.89,1559.69,341.4422,2025-04-07 18:09:59.999,532619.88627,1950,201.0996,313682.108852,0
15490,2025-04-07 18:10:00,1559.65,1565.31,1559.18,1561.68,638.6412,2025-04-07 18:10:59.999,998393.834272,1541,415.7699,649915.476865,0
15491,2025-04-07 18:11:00,1561.69,1561.91,1555.98,1557.39,839.7356,2025-04-07 18:11:59.999,1309214.120779,2591,334.1694,520999.50191,0
15492,2025-04-07 18:12:00,1557.39,1557.82,1553.81,1557.24,606.5311,2025-04-07 18:12:59.999,943941.691325,2238,397.9812,619355.882156,0
15493,2025-04-07 18:13:00,1557.24,1558.82,1556.94,1557.2,280.4435,2025-04-07 18:13:59.999,436855.668742,1457,92.3985,143933.226237,0
15494,2025-04-07 18:14:00,1557.6,1559.38,1556.41,1557.53,408.4968,2025-04-07 18:14:59.999,636312.698913,1586,231.6403,360820.196678,0
15495,2025-04-07 18:15:00,1557.53,1560.66,1555.44,1560.51,970.2913,2025-04-07 18:15:59.999,1511813.992019,2583,507.1441,790390.42017,0
15496,2025-04-07 18:16:00,1560.51,1565.59,1560.51,1562.43,1923.1728,2025-04-07 18:16:59.999,3006294.333206,3690,893.3574,1396315.030971,0
15497,2025-04-07 18:17:00,1562.46,1563.88,1561.21,1562.51,1005.0777,2025-04-07 18:17:59.999,1570544.465247,1634,633.9798,990673.152516,0
15498,2025-04-07 18:18:00,1562.62,1572.0,1562.19,1569.78,1132.8022,2025-04-07 18:18:59.999,1777264.743156,2365,751.9211,1179720.416427,0
15499,2025-04-07 18:19:00,1569.78,1571.0,1567.49,1569.6,822.8849,2025-04-07 18:19:59.999,1291139.262632,2392,454.8081,713664.098929,0
15500,2025-04-07 18:20:00,1569.66,1569.81,1565.06,1565.43,496.3999,2025-04-07 18:20:59.999,777870.73203,1988,294.2215,460946.322152,0
15501,2025-04-07 18:21:00,1565.43,1567.88,1564.68,1567.21,756.0802,2025-04-07 18:21:59.999,1184400.910714,1680,435.0559,681509.713091,0
15502,2025-04-07 18:22:00,1567.21,1572.0,1567.0,1568.8,679.1237,2025-04-07 18:22:59.999,1065858.976665,2324,408.7743,641459.025722,0
15503,2025-04-07 18:23:00,1568.83,1568.84,1563.65,1564.49,800.8711,2025-04-07 18:23:59.999,1253343.849528,2207,362.0171,566431.126845,0
15504,2025-04-07 18:24:00,1564.65,1567.28,1562.28,1565.22,633.4906,2025-04-07 18:24:59.999,991426.908641,1417,349.642,547095.462539,0
15505,2025-04-07 18:25:00,1565.44,1566.27,1559.36,1559.79,855.7532,2025-04-07 18:25:59.999,1337681.220551,2412,585.1214,914789.749734,0
15506,2025-04-07 18:26:00,1559.78,1559.78,1556.43,1557.32,1106.2427,2025-04-07 18:26:59.999,1723517.998039,3015,509.3823,793598.415211,0
15507,2025-04-07 18:27:00,1557.32,1558.01,1554.42,1555.52,507.273,2025-04-07 18:27:59.999,789071.364818,1587,282.2224,438958.828884,0
15508,2025-04-07 18:28:00,1555.58,1555.58,1552.51,1553.46,926.4085,2025-04-07 18:28:59.999,1439216.209361,2264,499.5075,775858.5592,0
15509,2025-04-07 18:29:00,1553.49,1553.7,1550.54,1551.79,1153.1441,2025-04-07 18:29:59.999,1789352.169016,2222,640.4793,993918.249862,0
15510,2025-04-07 18:30:00,1551.8,1552.67,1549.31,1550.01,2647.5468,2025-04-07 18:30:59.999,4106854.204044,3515,352.4163,546445.160362,0
15511,2025-04-07 18:31:00,1550.02,1553.89,1548.37,1553.89,797.9616,2025-04-07 18:31:59.999,1238204.678225,2933,478.7651,742895.698782,0
15512,2025-04-07 18:32:00,1553.89,1555.36,1549.46,1549.79,1115.2643,2025-04-07 18:32:59.999,1731969.463062,3004,462.5873,718475.527959,0
15513,2025-04-07 18:33:00,1549.8,1552.72,1549.3,1551.04,713.1295,2025-04-07 18:33:59.999,1106193.802072,1702,442.9237,687063.376516,0
15514,2025-04-07 18:34:00,1551.04,1554.28,1551.04,1553.36,265.8946,2025-04-07 18:34:59.999,412914.712278,1184,114.8809,178381.157786,0
15515,2025-04-07 18:35:00,1553.26,1556.53,1551.75,1555.62,874.5156,2025-04-07 18:35:59.999,1359034.866567,1665,506.9449,787641.648348,0
15516,2025-04-07 18:36:00,1555.55,1559.07,1554.97,1558.78,810.6016,2025-04-07 18:36:59.999,1262290.695483,2134,570.6609,888707.119204,0
15517,2025-04-07 18:37:00,1558.78,1561.01,1556.41,1559.85,652.1929,2025-04-07 18:37:59.999,1017010.661314,1591,359.4377,560487.566027,0
15518,2025-04-07 18:38:00,1559.85,1561.66,1558.0,1560.31,394.7352,2025-04-07 18:38:59.999,615753.898854,1307,173.2027,270192.386866,0
15519,2025-04-07 18:39:00,1560.33,1560.66,1559.04,1560.08,201.5732,2025-04-07 18:39:59.999,314453.389021,1155,84.0495,131113.95777,0
15520,2025-04-07 18:40:00,1560.07,1563.65,1557.26,1563.65,646.7768,2025-04-07 18:40:59.999,1008815.311002,2764,504.005,786231.712722,0
15521,2025-04-07 18:41:00,1563.64,1568.52,1562.84,1567.38,1267.6579,2025-04-07 18:41:59.999,1985530.41267,3516,838.6222,1313591.47937,0
15522,2025-04-07 18:42:00,1567.42,1567.42,1562.84,1564.0,549.6096,2025-04-07 18:42:59.999,860001.612727,1693,348.2416,544838.893476,0
15523,2025-04-07 18:43:00,1564.19,1564.3,1561.99,1563.25,396.3846,2025-04-07 18:43:59.999,619671.218021,990,176.3575,275645.131737,0
15524,2025-04-07 18:44:00,1563.36,1566.61,1561.99,1562.02,314.3511,2025-04-07 18:44:59.999,491683.331491,929,115.9894,181458.836033,0
15525,2025-04-07 18:45:00,1562.16,1562.16,1557.07,1557.71,694.3579,2025-04-07 18:45:59.999,1082506.287841,2351,167.582,261303.97261,0
15526,2025-04-07 18:46:00,1557.78,1562.23,1557.28,1561.88,499.3531,2025-04-07 18:46:59.999,779097.16156,1469,224.169,349858.26723,0
15527,2025-04-07 18:47:00,1561.89,1564.68,1560.55,1560.55,635.1514,2025-04-07 18:47:59.999,992752.244493,2265,176.9315,276477.861152,0
15528,2025-04-07 18:48:00,1560.34,1560.53,1555.81,1558.26,819.6072,2025-04-07 18:48:59.999,1276484.344316,2315,399.0361,621450.632654,0
15529,2025-04-07 18:49:00,1558.26,1562.66,1558.26,1560.07,608.1938,2025-04-07 18:49:59.999,949159.942248,1171,358.8595,560008.167934,0
15530,2025-04-07 18:50:00,1560.01,1561.12,1557.25,1559.09,854.9594,2025-04-07 18:50:59.999,1333460.966746,2172,523.4749,816396.923259,0
15531,2025-04-07 18:51:00,1559.02,1559.36,1554.28,1556.13,1047.9851,2025-04-07 18:51:59.999,1630851.997791,2148,660.861,1028458.486854,0
15532,2025-04-07 18:52:00,1556.12,1557.11,1555.01,1555.49,664.23,2025-04-07 18:52:59.999,1033428.583417,1378,240.0049,373369.097021,0
15533,2025-04-07 18:53:00,1555.5,1556.33,1553.92,1555.13,431.698,2025-04-07 18:53:59.999,671491.97102,1041,125.8105,195669.880087,0
15534,2025-04-07 18:54:00,1555.12,1555.12,1550.5,1551.21,623.4362,2025-04-07 18:54:59.999,967909.007454,1923,124.9522,193933.493925,0
15535,2025-04-07 18:55:00,1551.2,1552.13,1549.29,1550.75,573.0094,2025-04-07 18:55:59.999,888635.769445,1529,255.6361,396492.617764,0
15536,2025-04-07 18:56:00,1550.74,1551.1,1546.93,1547.51,494.8924,2025-04-07 18:56:59.999,766532.547525,1805,269.156,416845.101868,0
15537,2025-04-07 18:57:00,1547.51,1551.57,1547.49,1551.02,789.2389,2025-04-07 18:57:59.999,1223132.271155,1761,518.9556,804254.309913,0
15538,2025-04-07 18:58:00,1550.89,1551.36,1549.05,1549.94,840.7262,2025-04-07 18:58:59.999,1303134.986158,1571,532.3062,825048.512698,0
15539,2025-04-07 18:59:00,1549.94,1551.32,1548.95,1549.41,410.8431,2025-04-07 18:59:59.999,636827.163743,1712,273.5489,424002.62126,0
15540,2025-04-07 19:00:00,1549.42,1561.59,1548.06,1556.65,2666.8903,2025-04-07 19:00:59.999,4150537.010758,5311,1453.2371,2260875.492096,0
15541,2025-04-07 19:01:00,1556.65,1559.08,1554.77,1557.12,1007.9033,2025-04-07 19:01:59.999,1569476.875931,3071,478.6643,745357.602353,0
15542,2025-04-07 19:02:00,1557.06,1557.06,1552.8,1553.47,676.5927,2025-04-07 19:02:59.999,1051821.788867,1381,270.7661,420805.688753,0
15543,2025-04-07 19:03:00,1553.47,1553.47,1549.28,1549.28,888.0067,2025-04-07 19:03:59.999,1378121.631442,2659,355.3069,551338.747212,0
15544,2025-04-07 19:04:00,1549.27,1551.61,1548.7,1550.16,662.3711,2025-04-07 19:04:59.999,1026608.438227,1762,300.201,465170.951785,0
15545,2025-04-07 19:05:00,1550.15,1552.62,1548.81,1549.9,739.3887,2025-04-07 19:05:59.999,1146531.894337,2105,343.3081,532343.355772,0
15546,2025-04-07 19:06:00,1549.9,1550.26,1545.87,1546.93,463.3008,2025-04-07 19:06:59.999,717069.693246,2269,226.5089,350546.50292,0
15547,2025-04-07 19:07:00,1546.93,1549.68,1546.08,1548.5,483.4135,2025-04-07 19:07:59.999,748048.28128,1899,303.4113,469459.812106,0
15548,2025-04-07 19:08:00,1548.51,1548.95,1547.0,1547.48,320.649,2025-04-07 19:08:59.999,496250.957076,1697,190.0007,294028.900304,0
15549,2025-04-07 19:09:00,1547.49,1548.65,1545.33,1546.76,426.9768,2025-04-07 19:09:59.999,660463.125868,1133,277.0033,428549.872932,0
15550,2025-04-07 19:10:00,1546.75,1547.26,1542.81,1546.76,973.0994,2025-04-07 19:10:59.999,1503458.937955,2074,567.5694,876934.183156,0
15551,2025-04-07 19:11:00,1546.77,1547.48,1545.07,1545.11,137.5014,2025-04-07 19:11:59.999,212561.978749,1322,54.7196,84597.31051,0
15552,2025-04-07 19:12:00,1545.35,1547.2,1544.19,1546.48,384.2137,2025-04-07 19:12:59.999,594024.734584,1756,237.6444,367431.566927,0
15553,2025-04-07 19:13:00,1546.48,1548.41,1545.74,1547.92,270.8086,2025-04-07 19:13:59.999,418999.724212,1397,130.0754,201246.209145,0
15554,2025-04-07 19:14:00,1547.91,1547.91,1545.47,1546.62,252.4884,2025-04-07 19:14:59.999,390553.949711,1371,112.9775,174735.14754,0
15555,2025-04-07 19:15:00,1546.63,1548.0,1544.26,1545.28,1495.056,2025-04-07 19:15:59.999,2310190.044511,1947,496.9625,767918.938538,0
15556,2025-04-07 19:16:00,1545.27,1550.02,1543.4,1549.47,554.4487,2025-04-07 19:16:59.999,857316.112294,1897,343.7534,531624.046045,0
15557,2025-04-07 19:17:00,1549.55,1552.46,1549.55,1551.95,577.7449,2025-04-07 19:17:59.999,896299.515063,1981,286.6893,444754.836669,0
15558,2025-04-07 19:18:00,1551.95,1556.58,1551.2,1555.44,1301.9254,2025-04-07 19:18:59.999,2024056.405292,2608,769.4378,1196146.95769,0
15559,2025-04-07 19:19:00,1555.43,1555.73,1553.28,1554.62,605.9811,2025-04-07 19:19:59.999,942162.504649,1613,286.0671,444764.863749,0
15560,2025-04-07 19:20:00,1554.63,1557.86,1553.86,1554.59,567.323,2025-04-07 19:20:59.999,882884.98576,1767,372.411,579581.127521,0
15561,2025-04-07 19:21:00,1554.59,1554.59,1551.41,1553.91,580.0849,2025-04-07 19:21:59.999,900630.292485,2099,268.8308,417383.018343,0
15562,2025-04-07 19:22:00,1553.92,1556.39,1553.7,1553.7,396.4394,2025-04-07 19:22:59.999,616503.600219,2059,272.0122,422993.689416,0
15563,2025-04-07 19:23:00,1553.69,1555.38,1552.61,1554.57,268.7043,2025-04-07 19:23:59.999,417534.588606,1530,176.1167,273631.404401,0
15564,2025-04-07 19:24:00,1554.56,1555.0,1551.71,1553.5,1756.0832,2025-04-07 19:24:59.999,2727566.280717,2527,800.3756,1243114.973108,0
15565,2025-04-07 19:25:00,1553.5,1555.42,1550.32,1550.94,587.3694,2025-04-07 19:25:59.999,911947.468874,2384,327.7262,508846.709232,0
15566,2025-04-07 19:26:00,1550.95,1551.26,1545.73,1545.73,720.8794,2025-04-07 19:26:59.999,1116652.642148,2725,286.7269,444046.691231,0
15567,2025-04-07 19:27:00,1545.73,1545.73,1542.25,1544.73,928.6317,2025-04-07 19:27:59.999,1433757.224526,1722,568.0996,877039.883332,0
15568,2025-04-07 19:28:00,1544.73,1549.16,1544.31,1547.49,488.0439,2025-04-07 19:28:59.999,755040.451332,1864,300.5559,464921.889853,0
15569,2025-04-07 19:29:00,1547.49,1549.22,1546.32,1546.33,275.3805,2025-04-07 19:29:59.999,426272.646445,1254,210.0951,325223.806257,0
15570,2025-04-07 19:30:00,1546.32,1551.14,1545.91,1550.24,412.2683,2025-04-07 19:30:59.999,638692.176804,1937,205.8815,318881.062841,0
15571,2025-04-07 19:31:00,1550.24,1554.04,1550.24,1553.31,608.8599,2025-04-07 19:31:59.999,945582.62249,2332,338.5673,525752.13468,0
15572,2025-04-07 19:32:00,1553.38,1558.96,1553.38,1556.96,1858.2965,2025-04-07 19:32:59.999,2892378.742794,2705,1182.7366,1840592.78445,0
15573,2025-04-07 19:33:00,1556.97,1559.93,1556.89,1559.34,496.0808,2025-04-07 19:33:59.999,773181.964117,2025,288.5335,449646.140098,0
15574,2025-04-07 19:34:00,1559.34,1560.65,1557.31,1557.77,331.7431,2025-04-07 19:34:59.999,517165.16559,1904,210.6965,328479.041817,0
15575,2025-04-07 19:35:00,1557.78,1560.07,1556.37,1558.49,984.3034,2025-04-07 19:35:59.999,1533449.086728,2506,506.7453,789444.092792,0
15576,2025-04-07 19:36:00,1558.42,1559.8,1556.85,1559.71,462.5115,2025-04-07 19:36:59.999,720923.316481,2266,208.5782,325115.458061,0
15577,2025-04-07 19:37:00,1559.71,1562.44,1559.14,1561.55,488.8227,2025-04-07 19:37:59.999,763240.246564,2135,330.3462,515772.792232,0
15578,2025-04-07 19:38:00,1561.55,1562.78,1558.64,1559.89,573.1864,2025-04-07 19:38:59.999,894245.917826,1138,287.7349,448858.61643,0
15579,2025-04-07 19:39:00,1559.82,1560.27,1555.59,1555.77,287.4307,2025-04-07 19:39:59.999,447854.73269,1524,84.1097,131095.793915,0
15580,2025-04-07 19:40:00,1555.76,1556.52,1550.27,1550.75,583.5443,2025-04-07 19:40:59.999,906447.215411,2076,166.3721,258408.11362,0
15581,2025-04-07 19:41:00,1550.7,1550.77,1545.42,1545.95,1087.1874,2025-04-07 19:41:59.999,1683206.816585,2357,282.474,437278.769798,0
15582,2025-04-07 19:42:00,1545.97,1549.41,1545.5,1548.04,441.3528,2025-04-07 19:42:59.999,682885.593629,1893,348.8818,539773.925237,0
15583,2025-04-07 19:43:00,1548.08,1548.59,1546.92,1547.53,511.8235,2025-04-07 19:43:59.999,792192.353875,1744,392.0065,606725.235829,0
15584,2025-04-07 19:44:00,1547.68,1549.6,1546.66,1547.06,1314.3444,2025-04-07 19:44:59.999,2033708.208721,1507,273.7989,423743.259753,0
15585,2025-04-07 19:45:00,1547.05,1549.39,1546.18,1547.81,484.2375,2025-04-07 19:45:59.999,749391.692962,2301,276.6789,428207.762788,0
15586,2025-04-07 19:46:00,1547.8,1548.97,1545.47,1547.06,430.1064,2025-04-07 19:46:59.999,665394.166996,1325,238.8821,369554.586979,0
15587,2025-04-07 19:47:00,1547.07,1548.8,1546.81,1547.61,605.2293,2025-04-07 19:47:59.999,936867.288829,1745,354.1184,548117.14885,0
15588,2025-04-07 19:48:00,1547.6,1552.15,1546.44,1551.51,917.0212,2025-04-07 19:48:59.999,1420084.394909,2332,614.6411,951694.125076,0
15589,2025-04-07 19:49:00,1551.51,1552.51,1550.17,1550.64,353.3899,2025-04-07 19:49:59.999,548294.479959,1234,165.3052,256459.719806,0
15590,2025-04-07 19:50:00,1550.64,1550.64,1546.99,1547.79,1076.5973,2025-04-07 19:50:59.999,1667694.149231,2076,446.9464,692212.999091,0
15591,2025-04-07 19:51:00,1547.79,1550.51,1546.48,1549.55,421.9986,2025-04-07 19:51:59.999,653442.626987,1676,246.918,382203.548494,0
15592,2025-04-07 19:52:00,1549.43,1551.69,1548.49,1549.99,654.9849,2025-04-07 19:52:59.999,1015296.745508,1188,315.0605,488327.150909,0
15593,2025-04-07 19:53:00,1549.97,1551.6,1545.84,1545.84,488.4257,2025-04-07 19:53:59.999,756843.433627,1859,172.4816,267226.596072,0
15594,2025-04-07 19:54:00,1545.85,1549.48,1545.57,1548.61,787.9428,2025-04-07 19:54:59.999,1219292.035737,2143,507.1055,784642.785043,0
15595,2025-04-07 19:55:00,1548.62,1552.39,1548.62,1550.11,724.9011,2025-04-07 19:55:59.999,1124184.793193,1914,552.3391,856545.828589,0
15596,2025-04-07 19:56:00,1550.1,1551.4,1549.11,1549.3,276.3199,2025-04-07 19:56:59.999,428345.89262,1201,175.2398,271657.830581,0
15597,2025-04-07 19:57:00,1549.05,1549.05,1546.53,1546.85,219.445,2025-04-07 19:57:59.999,339592.865532,1226,101.1658,156542.504349,0
15598,2025-04-07 19:58:00,1546.85,1548.38,1546.85,1547.68,123.7571,2025-04-07 19:58:59.999,191543.594541,922,76.4431,118307.5881,0
15599,2025-04-07 19:59:00,1547.68,1548.2,1543.25,1545.41,1075.6126,2025-04-07 19:59:59.999,1662849.109013,2735,509.6432,787735.662278,0
15600,2025-04-07 20:00:00,1545.47,1547.89,1545.06,1546.4,774.6647,2025-04-07 20:00:59.999,1197756.513946,2013,400.6541,619450.847719,0
15601,2025-04-07 20:01:00,1546.41,1548.26,1546.08,1546.08,249.6786,2025-04-07 20:01:59.999,386281.06961,1033,128.7477,199182.169014,0
15602,2025-04-07 20:02:00,1546.08,1548.95,1545.77,1548.26,203.7626,2025-04-07 20:02:59.999,315334.723736,1141,101.0659,156384.907711,0
15603,2025-04-07 20:03:00,1548.27,1551.51,1548.27,1550.1,254.4034,2025-04-07 20:03:59.999,394450.88408,1162,161.0227,249625.332862,0
15604,2025-04-07 20:04:00,1550.07,1550.72,1548.76,1550.13,342.0249,2025-04-07 20:04:59.999,530009.74278,1053,163.4479,253280.057293,0
15605,2025-04-07 20:05:00,1550.13,1553.52,1550.13,1551.48,425.8788,2025-04-07 20:05:59.999,660952.143708,1784,269.3991,418076.709532,0
15606,2025-04-07 20:06:00,1551.48,1555.25,1551.48,1555.04,429.5558,2025-04-07 20:06:59.999,667373.68766,1411,340.0901,528419.27939,0
15607,2025-04-07 20:07:00,1555.03,1555.11,1553.43,1554.13,288.8503,2025-04-07 20:07:59.999,448984.691594,1227,148.0923,230200.234565,0
15608,2025-04-07 20:08:00,1554.08,1556.11,1552.92,1554.33,376.8484,2025-04-07 20:08:59.999,585733.26401,1634,175.2649,272393.568481,0
15609,2025-04-07 20:09:00,1554.33,1556.96,1554.33,1555.45,170.1705,2025-04-07 20:09:59.999,264717.137252,887,151.623,235858.259049,0
15610,2025-04-07 20:10:00,1555.45,1556.63,1554.25,1556.63,183.9363,2025-04-07 20:10:59.999,286082.860053,1119,117.1239,182173.177218,0
15611,2025-04-07 20:11:00,1556.63,1560.46,1556.38,1560.04,1595.9003,2025-04-07 20:11:59.999,2487476.312808,2993,1107.3901,1726003.505132,0
15612,2025-04-07 20:12:00,1560.04,1560.64,1557.67,1558.8,1747.1912,2025-04-07 20:12:59.999,2724457.936226,2040,920.4687,1435183.674139,0
15613,2025-04-07 20:13:00,1558.87,1558.87,1556.96,1557.21,268.162,2025-04-07 20:13:59.999,417663.712836,620,194.6119,303081.73396,0
15614,2025-04-07 20:14:00,1557.2,1557.36,1554.35,1554.53,469.0911,2025-04-07 20:14:59.999,730091.022279,1114,251.8718,392089.205881,0
15615,2025-04-07 20:15:00,1554.53,1557.86,1554.53,1556.83,677.4305,2025-04-07 20:15:59.999,1054620.180374,1471,198.196,308573.959144,0
15616,2025-04-07 20:16:00,1556.81,1560.86,1556.79,1559.84,661.449,2025-04-07 20:16:59.999,1031533.739541,1934,465.8073,726361.97195,0
15617,2025-04-07 20:17:00,1559.85,1561.42,1559.84,1559.93,870.3389,2025-04-07 20:17:59.999,1357859.291014,1199,768.8234,1199414.340538,0
15618,2025-04-07 20:18:00,1559.92,1564.52,1559.92,1561.52,641.2001,2025-04-07 20:18:59.999,1002071.415921,1806,506.5502,791657.026086,0
15619,2025-04-07 20:19:00,1561.53,1563.29,1561.27,1562.56,241.9612,2025-04-07 20:19:59.999,378024.204984,1276,172.7566,269902.929351,0
15620,2025-04-07 20:20:00,1562.57,1563.91,1562.35,1563.66,339.7774,2025-04-07 20:20:59.999,531109.248291,1531,145.2419,227030.311707,0
15621,2025-04-07 20:21:00,1563.66,1565.0,1562.14,1564.8,541.5338,2025-04-07 20:21:59.999,846872.142181,1996,350.6369,548338.598405,0
15622,2025-04-07 20:22:00,1564.81,1566.14,1564.13,1565.58,721.2506,2025-04-07 20:22:59.999,1128710.506441,1203,400.1658,626225.826952,0
15623,2025-04-07 20:23:00,1565.6,1567.54,1563.17,1563.44,878.361,2025-04-07 20:23:59.999,1375780.821606,1641,440.1013,689349.242878,0
15624,2025-04-07 20:24:00,1563.44,1563.9,1563.14,1563.75,165.403,2025-04-07 20:24:59.999,258613.746477,760,111.342,174085.323806,0
15625,2025-04-07 20:25:00,1563.76,1565.42,1562.56,1562.57,355.6742,2025-04-07 20:25:59.999,556375.193883,1406,125.4321,196201.753255,0
15626,2025-04-07 20:26:00,1562.56,1563.13,1561.55,1563.13,214.8246,2025-04-07 20:26:59.999,335633.350888,1048,112.7904,176208.579486,0
15627,2025-04-07 20:27:00,1563.14,1567.41,1562.91,1566.96,282.5694,2025-04-07 20:27:59.999,442426.279631,1645,224.4033,351366.648637,0
15628,2025-04-07 20:28:00,1566.95,1568.3,1565.69,1567.66,384.3193,2025-04-07 20:28:59.999,602300.959075,1041,222.5299,348799.093073,0
15629,2025-04-07 20:29:00,1567.5,1568.15,1566.96,1567.95,279.0604,2025-04-07 20:29:59.999,437469.106128,1048,117.4366,184088.963327,0
15630,2025-04-07 20:30:00,1567.95,1570.32,1567.94,1569.81,466.8703,2025-04-07 20:30:59.999,732603.187458,1801,250.3489,392837.552069,0
15631,2025-04-07 20:31:00,1569.81,1573.38,1569.23,1572.64,426.821,2025-04-07 20:31:59.999,670873.25981,2113,314.7396,494698.76689,0
15632,2025-04-07 20:32:00,1572.64,1572.64,1569.6,1570.69,771.7001,2025-04-07 20:32:59.999,1211907.028423,1686,289.9645,455374.75357,0
15633,2025-04-07 20:33:00,1570.69,1576.3,1570.32,1575.44,1150.3776,2025-04-07 20:33:59.999,1809221.41355,2636,679.8734,1069473.46385,0
15634,2025-04-07 20:34:00,1575.44,1576.87,1574.07,1574.86,548.0832,2025-04-07 20:34:59.999,863492.012692,944,262.5474,413755.99911,0
15635,2025-04-07 20:35:00,1574.85,1575.47,1572.74,1573.15,336.3243,2025-04-07 20:35:59.999,529427.951091,1507,179.0562,281858.994881,0
15636,2025-04-07 20:36:00,1573.15,1575.6,1572.81,1573.72,248.6582,2025-04-07 20:36:59.999,391374.285798,1375,114.8762,180809.806895,0
15637,2025-04-07 20:37:00,1573.72,1574.15,1572.06,1572.44,339.1785,2025-04-07 20:37:59.999,533451.381689,1327,61.7641,97168.537775,0
15638,2025-04-07 20:38:00,1572.43,1572.97,1570.01,1570.43,243.6676,2025-04-07 20:38:59.999,383021.431267,1127,96.5509,151749.291945,0
15639,2025-04-07 20:39:00,1570.43,1571.4,1570.03,1571.33,289.906,2025-04-07 20:39:59.999,455396.455392,900,232.6831,365516.577939,0
15640,2025-04-07 20:40:00,1571.34,1572.89,1570.39,1572.27,205.4943,2025-04-07 20:40:59.999,322910.984798,1142,133.1171,209183.656828,0
15641,2025-04-07 20:41:00,1572.28,1574.89,1571.93,1573.89,392.424,2025-04-07 20:41:59.999,617673.681382,1263,266.8465,420034.078505,0
15642,2025-04-07 20:42:00,1573.89,1575.82,1573.72,1575.18,294.001,2025-04-07 20:42:59.999,462962.97037,1056,258.8346,407569.324897,0
15643,2025-04-07 20:43:00,1575.18,1579.95,1575.18,1578.81,795.7437,2025-04-07 20:43:59.999,1255998.332274,1659,534.7578,843935.945312,0
15644,2025-04-07 20:44:00,1578.81,1578.95,1576.07,1577.72,483.7489,2025-04-07 20:44:59.999,763144.97638,1262,172.6417,272304.547916,0
15645,2025-04-07 20:45:00,1577.72,1577.75,1575.32,1575.83,299.2155,2025-04-07 20:45:59.999,471658.80247,1320,184.2959,290504.769807,0
15646,2025-04-07 20:46:00,1575.84,1576.74,1575.2,1576.7,220.5399,2025-04-07 20:46:59.999,347567.715044,1382,97.9724,154409.299552,0
15647,2025-04-07 20:47:00,1576.71,1577.18,1573.72,1573.72,198.3423,2025-04-07 20:47:59.999,312485.204218,1753,87.2719,137485.257685,0
15648,2025-04-07 20:48:00,1573.71,1575.12,1572.33,1572.33,413.8771,2025-04-07 20:48:59.999,651483.899998,1689,177.5767,279519.199961,0
15649,2025-04-07 20:49:00,1572.32,1573.62,1571.79,1572.56,237.6745,2025-04-07 20:49:59.999,373750.645759,1438,72.5742,114156.817561,0
15650,2025-04-07 20:50:00,1572.57,1573.88,1572.17,1573.53,117.8835,2025-04-07 20:50:59.999,185444.938037,1199,63.0928,99256.656785,0
15651,2025-04-07 20:51:00,1573.53,1574.98,1573.47,1574.5,226.7429,2025-04-07 20:51:59.999,356962.727572,1201,72.3812,113940.073428,0
15652,2025-04-07 20:52:00,1574.5,1574.99,1573.54,1573.81,175.6147,2025-04-07 20:52:59.999,276473.384922,1376,77.8237,122511.634986,0
15653,2025-04-07 20:53:00,1573.81,1573.82,1572.41,1573.16,191.6022,2025-04-07 20:53:59.999,301427.221944,742,103.7192,163158.222708,0
15654,2025-04-07 20:54:00,1573.16,1574.63,1571.6,1574.62,298.3456,2025-04-07 20:54:59.999,469203.819982,1765,158.9385,250008.65761,0
15655,2025-04-07 20:55:00,1574.63,1574.63,1569.95,1570.53,3205.9381,2025-04-07 20:55:59.999,5035941.164887,2091,1779.3447,2793967.39637,0
15656,2025-04-07 20:56:00,1570.54,1570.8,1569.97,1569.97,224.1086,2025-04-07 20:56:59.999,351949.13609,700,56.8495,89279.700386,0
15657,2025-04-07 20:57:00,1569.98,1569.98,1567.58,1567.8,1730.9321,2025-04-07 20:57:59.999,2714523.769901,1564,1068.3169,1675217.91302,0
15658,2025-04-07 20:58:00,1567.8,1568.55,1567.38,1568.54,331.4111,2025-04-07 20:58:59.999,519640.331428,1215,200.8377,314905.335383,0
15659,2025-04-07 20:59:00,1568.55,1571.22,1567.99,1570.94,1774.8454,2025-04-07 20:59:59.999,2784079.034183,1750,1549.7828,2430984.511439,0
15660,2025-04-07 21:00:00,1570.94,1571.02,1569.15,1569.25,253.1116,2025-04-07 21:00:59.999,397460.145255,1079,77.4219,121554.799977,0
15661,2025-04-07 21:01:00,1569.26,1569.82,1567.77,1567.78,182.2914,2025-04-07 21:01:59.999,285893.271927,924,67.5619,105966.924108,0
15662,2025-04-07 21:02:00,1567.78,1568.34,1565.78,1566.18,263.8349,2025-04-07 21:02:59.999,413460.281629,1323,101.2486,158682.134284,0
15663,2025-04-07 21:03:00,1566.17,1566.17,1565.33,1565.78,215.3571,2025-04-07 21:03:59.999,337205.979963,879,91.1089,142650.720667,0
15664,2025-04-07 21:04:00,1565.77,1566.37,1564.57,1564.57,169.4754,2025-04-07 21:04:59.999,265325.787084,901,62.6984,98171.233974,0
15665,2025-04-07 21:05:00,1564.56,1565.49,1563.56,1563.67,164.5084,2025-04-07 21:05:59.999,257383.252601,1008,104.4286,163381.965889,0
15666,2025-04-07 21:06:00,1563.66,1563.66,1560.9,1561.2,314.984,2025-04-07 21:06:59.999,492001.019514,1415,111.1743,173648.557215,0
15667,2025-04-07 21:07:00,1561.2,1561.42,1558.03,1558.54,875.1457,2025-04-07 21:07:59.999,1364562.968817,2085,570.2285,888899.037091,0
15668,2025-04-07 21:08:00,1558.54,1561.38,1558.13,1560.91,401.4761,2025-04-07 21:08:59.999,626312.960398,1275,246.0105,383772.847783,0
15669,2025-04-07 21:09:00,1560.88,1562.56,1560.73,1562.0,450.4134,2025-04-07 21:09:59.999,703280.064267,969,362.0717,565320.044803,0
15670,2025-04-07 21:10:00,1561.99,1563.79,1561.36,1563.31,533.0304,2025-04-07 21:10:59.999,833006.56346,1378,349.071,545531.060457,0
15671,2025-04-07 21:11:00,1563.31,1566.11,1563.3,1564.87,439.5475,2025-04-07 21:11:59.999,687872.501338,1360,348.9198,546009.48545,0
15672,2025-04-07 21:12:00,1564.88,1567.18,1564.88,1565.93,584.5709,2025-04-07 21:12:59.999,915293.793812,1532,438.8957,687177.767713,0
15673,2025-04-07 21:13:00,1565.93,1566.39,1564.79,1566.28,273.856,2025-04-07 21:13:59.999,428698.734703,1005,140.6244,220158.051843,0
15674,2025-04-07 21:14:00,1566.29,1567.45,1565.84,1567.18,323.0317,2025-04-07 21:14:59.999,506047.48868,995,219.0409,343094.000428,0
15675,2025-04-07 21:15:00,1567.18,1567.95,1565.73,1566.32,250.2595,2025-04-07 21:15:59.999,392092.610106,738,199.1952,312066.833986,0
15676,2025-04-07 21:16:00,1566.32,1567.67,1565.69,1567.67,100.0365,2025-04-07 21:16:59.999,156749.65315,671,69.6006,109057.30171,0
15677,2025-04-07 21:17:00,1567.66,1568.29,1566.73,1568.07,198.7132,2025-04-07 21:17:59.999,311511.877691,1140,154.9278,242867.129,0
15678,2025-04-07 21:18:00,1568.07,1570.53,1568.07,1569.81,373.5246,2025-04-07 21:18:59.999,586242.746567,1481,247.9084,389048.787333,0
15679,2025-04-07 21:19:00,1569.81,1570.23,1569.03,1569.81,324.0736,2025-04-07 21:19:59.999,508683.458503,723,218.4642,342905.480557,0
15680,2025-04-07 21:20:00,1569.81,1569.81,1566.95,1566.95,355.8251,2025-04-07 21:20:59.999,558069.066909,979,95.7779,150153.048911,0
15681,2025-04-07 21:21:00,1566.95,1566.95,1563.29,1563.29,293.1026,2025-04-07 21:21:59.999,458770.404021,1068,75.9782,118952.659664,0
15682,2025-04-07 21:22:00,1563.29,1563.81,1560.67,1560.88,218.229,2025-04-07 21:22:59.999,340884.380306,920,103.289,161279.253671,0
15683,2025-04-07 21:23:00,1560.89,1561.56,1559.64,1561.55,202.7371,2025-04-07 21:23:59.999,316401.371442,830,120.838,188595.164594,0
15684,2025-04-07 21:24:00,1561.56,1563.6,1561.11,1562.94,299.4495,2025-04-07 21:24:59.999,467858.08924,949,181.0959,282972.93474,0
15685,2025-04-07 21:25:00,1562.94,1564.05,1562.94,1563.27,185.6382,2025-04-07 21:25:59.999,290277.484837,779,97.483,152410.883883,0
15686,2025-04-07 21:26:00,1563.27,1563.27,1560.55,1560.55,218.5764,2025-04-07 21:26:59.999,341295.374909,722,112.9872,176387.599177,0
15687,2025-04-07 21:27:00,1560.55,1560.55,1558.21,1559.25,147.8043,2025-04-07 21:27:59.999,230449.615855,631,77.3548,120589.860933,0
15688,2025-04-07 21:28:00,1559.24,1559.55,1558.35,1559.52,155.8887,2025-04-07 21:28:59.999,243026.07216,548,83.3995,130011.052944,0
15689,2025-04-07 21:29:00,1559.53,1561.23,1559.48,1561.04,249.7681,2025-04-07 21:29:59.999,389655.117995,567,197.0625,307428.547368,0
15690,2025-04-07 21:30:00,1561.05,1561.14,1559.75,1559.75,69.9516,2025-04-07 21:30:59.999,109173.064872,358,16.5744,25861.30673,0
15691,2025-04-07 21:31:00,1559.75,1559.75,1558.08,1558.82,174.7275,2025-04-07 21:31:59.999,272312.265719,584,126.7778,197564.434101,0
15692,2025-04-07 21:32:00,1558.82,1558.82,1556.65,1557.35,227.3545,2025-04-07 21:32:59.999,354161.801205,673,78.9445,122941.222852,0
15693,2025-04-07 21:33:00,1557.36,1559.42,1556.04,1559.42,182.9453,2025-04-07 21:33:59.999,284959.210428,869,109.964,171323.116224,0
15694,2025-04-07 21:34:00,1559.43,1560.55,1556.33,1556.76,130.7317,2025-04-07 21:34:59.999,203755.589696,1142,66.333,103330.271326,0
15695,2025-04-07 21:35:00,1556.76,1557.96,1556.28,1556.44,183.4935,2025-04-07 21:35:59.999,285739.042163,885,94.3687,146959.103046,0
15696,2025-04-07 21:36:00,1556.44,1557.32,1556.16,1556.78,182.0506,2025-04-07 21:36:59.999,283400.752063,598,119.6328,186226.489143,0
15697,2025-04-07 21:37:00,1556.79,1557.68,1555.0,1557.13,268.6068,2025-04-07 21:37:59.999,418013.442426,1099,106.4647,165673.357872,0
15698,2025-04-07 21:38:00,1557.14,1558.02,1556.8,1557.56,188.8557,2025-04-07 21:38:59.999,294118.906857,985,101.2603,157695.653215,0
15699,2025-04-07 21:39:00,1557.56,1557.85,1556.91,1556.91,122.4202,2025-04-07 21:39:59.999,190660.496807,716,56.6873,88279.376632,0
15700,2025-04-07 21:40:00,1556.9,1557.37,1556.13,1557.16,177.4094,2025-04-07 21:40:59.999,276190.634736,620,99.9784,155655.142473,0
15701,2025-04-07 21:41:00,1557.16,1560.16,1556.28,1559.05,275.118,2025-04-07 21:41:59.999,428686.007241,1186,221.6165,345327.755556,0
15702,2025-04-07 21:42:00,1559.05,1560.66,1559.05,1560.66,221.2187,2025-04-07 21:42:59.999,345066.912235,746,142.5116,222285.409819,0
15703,2025-04-07 21:43:00,1560.66,1562.22,1560.34,1560.94,348.121,2025-04-07 21:43:59.999,543547.732295,908,170.5317,266243.726621,0
15704,2025-04-07 21:44:00,1560.93,1560.93,1559.97,1560.12,224.0228,2025-04-07 21:44:59.999,349537.305376,673,84.9197,132502.066807,0
15705,2025-04-07 21:45:00,1560.12,1563.31,1560.12,1563.03,139.0494,2025-04-07 21:45:59.999,217116.09615,510,128.1047,200016.563292,0
15706,2025-04-07 21:46:00,1563.03,1564.55,1562.91,1564.01,232.8048,2025-04-07 21:46:59.999,364105.495292,745,177.8807,278188.246683,0
15707,2025-04-07 21:47:00,1564.0,1565.02,1563.95,1565.01,193.9991,2025-04-07 21:47:59.999,303461.045743,376,86.5138,135349.572039,0
15708,2025-04-07 21:48:00,1565.02,1566.69,1565.01,1566.59,111.4085,2025-04-07 21:48:59.999,174468.121542,655,82.4695,129143.282879,0
15709,2025-04-07 21:49:00,1566.58,1566.59,1565.72,1566.06,169.3704,2025-04-07 21:49:59.999,265259.363087,591,63.4019,99288.82326,0
15710,2025-04-07 21:50:00,1566.05,1567.33,1564.67,1567.32,214.2255,2025-04-07 21:50:59.999,335388.045238,1038,130.0902,203684.801305,0
15711,2025-04-07 21:51:00,1567.33,1569.54,1566.92,1569.54,184.8457,2025-04-07 21:51:59.999,289870.956967,797,150.1968,235561.942755,0
15712,2025-04-07 21:52:00,1569.53,1570.16,1568.65,1569.46,306.0913,2025-04-07 21:52:59.999,480397.147876,1150,187.8129,294761.61939,0
15713,2025-04-07 21:53:00,1569.45,1570.61,1569.45,1570.6,148.6414,2025-04-07 21:53:59.999,233340.957902,504,104.837,164568.569753,0
15714,2025-04-07 21:54:00,1570.61,1574.48,1570.6,1573.44,441.4143,2025-04-07 21:54:59.999,693925.707267,1433,322.4223,506798.04103,0
15715,2025-04-07 21:55:00,1573.43,1575.63,1571.93,1575.3,451.5533,2025-04-07 21:55:59.999,710596.032187,1353,209.1493,329155.233814,0
15716,2025-04-07 21:56:00,1575.31,1576.93,1572.32,1572.97,470.4129,2025-04-07 21:56:59.999,740756.584245,1873,257.402,405363.669755,0
15717,2025-04-07 21:57:00,1572.97,1573.62,1571.34,1571.34,235.8328,2025-04-07 21:57:59.999,370851.203932,1169,63.1703,99317.29785,0
15718,2025-04-07 21:58:00,1571.35,1571.67,1569.94,1570.25,256.9275,2025-04-07 21:58:59.999,403616.277174,1100,107.7514,169278.535961,0
15719,2025-04-07 21:59:00,1570.25,1570.25,1566.68,1568.64,513.5326,2025-04-07 21:59:59.999,805485.137468,1992,308.9964,484777.056538,0
15720,2025-04-07 22:00:00,1568.67,1573.96,1567.9,1573.58,884.1618,2025-04-07 22:00:59.999,1388486.885845,3760,511.319,803057.076659,0
15721,2025-04-07 22:01:00,1573.57,1573.57,1570.16,1570.23,217.8876,2025-04-07 22:01:59.999,342511.540808,1886,90.4921,142253.85932,0
15722,2025-04-07 22:02:00,1570.24,1571.32,1566.68,1566.87,435.5012,2025-04-07 22:02:59.999,683148.967638,2585,243.9792,382724.045631,0
15723,2025-04-07 22:03:00,1566.91,1567.58,1565.74,1566.94,235.3765,2025-04-07 22:03:59.999,368749.139076,832,82.5514,129329.017888,0
15724,2025-04-07 22:04:00,1566.94,1568.12,1565.58,1568.12,170.2398,2025-04-07 22:04:59.999,266770.329615,1003,126.9234,198897.92137,0
15725,2025-04-07 22:05:00,1568.13,1571.15,1567.93,1570.02,271.2734,2025-04-07 22:05:59.999,425699.923181,1199,159.8717,250840.741278,0
15726,2025-04-07 22:06:00,1570.02,1570.96,1570.02,1570.86,80.0287,2025-04-07 22:06:59.999,125689.081016,376,67.9992,106792.306898,0
15727,2025-04-07 22:07:00,1570.86,1572.4,1570.48,1570.49,368.6896,2025-04-07 22:07:59.999,579366.046959,1044,261.6075,411113.255951,0
15728,2025-04-07 22:08:00,1570.49,1570.79,1569.71,1570.58,325.866,2025-04-07 22:08:59.999,511658.998761,1328,211.1592,331539.525756,0
15729,2025-04-07 22:09:00,1570.58,1574.24,1570.58,1573.44,484.3568,2025-04-07 22:09:59.999,761936.04536,2087,303.4715,477306.607436,0
15730,2025-04-07 22:10:00,1573.45,1574.43,1573.28,1573.81,162.5424,2025-04-07 22:10:59.999,255818.875662,560,109.6312,172533.437281,0
15731,2025-04-07 22:11:00,1573.81,1575.0,1573.81,1573.89,132.0141,2025-04-07 22:11:59.999,207850.647114,855,93.9429,147906.619576,0
15732,2025-04-07 22:12:00,1573.89,1574.72,1573.01,1574.63,128.5765,2025-04-07 22:12:59.999,202358.917016,857,96.9936,152650.67112,0
15733,2025-04-07 22:13:00,1574.63,1576.85,1574.01,1576.38,207.0482,2025-04-07 22:13:59.999,326149.988734,1756,146.8264,231278.560059,0
15734,2025-04-07 22:14:00,1576.39,1576.39,1574.72,1574.8,84.3069,2025-04-07 22:14:59.999,132804.27381,842,48.4575,76329.22251,0
15735,2025-04-07 22:15:00,1574.8,1575.99,1574.04,1575.56,162.0443,2025-04-07 22:15:59.999,255219.574279,1093,110.0147,173269.691029,0
15736,2025-04-07 22:16:00,1575.56,1576.13,1573.71,1574.33,290.2682,2025-04-07 22:16:59.999,457249.849606,1179,206.5479,325403.691003,0
15737,2025-04-07 22:17:00,1574.33,1575.37,1573.77,1575.06,117.7617,2025-04-07 22:17:59.999,185460.82905,876,98.2253,154692.656346,0
15738,2025-04-07 22:18:00,1575.05,1577.35,1574.98,1577.04,253.3444,2025-04-07 22:18:59.999,399286.454386,1081,198.0221,312099.655198,0
15739,2025-04-07 22:19:00,1577.04,1577.2,1575.27,1575.82,277.5422,2025-04-07 22:19:59.999,437437.312436,962,185.6267,292572.777836,0
15740,2025-04-07 22:20:00,1575.83,1578.16,1574.11,1577.37,500.1777,2025-04-07 22:20:59.999,788475.407,1911,328.0698,517160.634115,0
15741,2025-04-07 22:21:00,1577.38,1579.49,1575.45,1575.61,529.1536,2025-04-07 22:21:59.999,834766.028168,1663,291.8806,460425.303942,0
15742,2025-04-07 22:22:00,1575.61,1576.73,1574.79,1576.13,267.9396,2025-04-07 22:22:59.999,422163.755046,1072,134.3501,211683.193981,0
15743,2025-04-07 22:23:00,1576.14,1576.85,1575.14,1576.63,268.5282,2025-04-07 22:23:59.999,423256.992182,809,195.6965,308463.646895,0
15744,2025-04-07 22:24:00,1576.63,1579.09,1576.23,1579.07,245.9768,2025-04-07 22:24:59.999,388046.082312,1152,132.3555,208822.485968,0
15745,2025-04-07 22:25:00,1579.07,1581.94,1578.91,1580.93,662.2521,2025-04-07 22:25:59.999,1046885.001369,2251,435.9288,689094.135967,0
15746,2025-04-07 22:26:00,1580.93,1581.4,1577.91,1579.49,327.2891,2025-04-07 22:26:59.999,516919.916835,1127,146.954,232105.505248,0
15747,2025-04-07 22:27:00,1579.5,1579.65,1578.3,1579.61,105.0075,2025-04-07 22:27:59.999,165818.57599,883,69.2728,109390.896771,0
15748,2025-04-07 22:28:00,1579.6,1580.94,1578.96,1579.92,141.3592,2025-04-07 22:28:59.999,223376.58363,947,90.8417,143551.838321,0
15749,2025-04-07 22:29:00,1579.91,1581.0,1579.91,1581.0,104.0581,2025-04-07 22:29:59.999,164461.624476,548,97.9374,154788.400041,0
15750,2025-04-07 22:30:00,1580.99,1580.99,1579.33,1579.45,117.2973,2025-04-07 22:30:59.999,185353.936254,955,37.5352,59314.241127,0
15751,2025-04-07 22:31:00,1579.44,1579.44,1576.67,1577.89,532.6456,2025-04-07 22:31:59.999,840314.510473,1326,219.6416,346491.504332,0
15752,2025-04-07 22:32:00,1577.88,1578.27,1576.81,1577.74,146.6949,2025-04-07 22:32:59.999,231421.585677,1180,99.854,157521.636189,0
15753,2025-04-07 22:33:00,1577.73,1577.83,1576.32,1577.48,155.6149,2025-04-07 22:33:59.999,245423.034874,881,83.2891,131357.754332,0
15754,2025-04-07 22:34:00,1577.48,1578.06,1576.8,1577.64,87.2987,2025-04-07 22:34:59.999,137700.965535,871,54.7268,86324.857259,0
15755,2025-04-07 22:35:00,1577.63,1578.35,1575.93,1576.66,234.3935,2025-04-07 22:35:59.999,369684.137593,1539,97.6487,154004.634362,0
15756,2025-04-07 22:36:00,1576.65,1578.52,1575.3,1578.42,335.0433,2025-04-07 22:36:59.999,528347.653381,1340,193.0726,304478.153327,0
15757,2025-04-07 22:37:00,1578.41,1579.35,1576.65,1579.23,167.835,2025-04-07 22:37:59.999,264839.680001,864,104.6193,165102.553237,0
15758,2025-04-07 22:38:00,1579.22,1581.54,1578.78,1581.37,288.6596,2025-04-07 22:38:59.999,456302.809697,1054,197.6525,312423.495983,0
15759,2025-04-07 22:39:00,1581.37,1581.76,1580.57,1581.15,196.9711,2025-04-07 22:39:59.999,311406.858951,832,150.4551,237865.508542,0
15760,2025-04-07 22:40:00,1581.15,1581.51,1579.96,1580.36,177.4061,2025-04-07 22:40:59.999,280416.843815,740,70.0735,110768.601515,0
15761,2025-04-07 22:41:00,1580.35,1583.46,1580.21,1583.23,512.8632,2025-04-07 22:41:59.999,811532.024219,1626,394.6694,624480.273916,0
15762,2025-04-07 22:42:00,1583.23,1584.34,1582.64,1583.49,384.3664,2025-04-07 22:42:59.999,608535.576805,1075,273.9011,433624.638199,0
15763,2025-04-07 22:43:00,1583.49,1583.72,1583.14,1583.35,131.501,2025-04-07 22:43:59.999,208216.439313,629,64.6169,102316.135868,0
15764,2025-04-07 22:44:00,1583.36,1584.14,1582.44,1582.67,256.6148,2025-04-07 22:44:59.999,406297.612791,911,64.5209,102149.779675,0
15765,2025-04-07 22:45:00,1582.67,1582.85,1580.65,1580.88,265.2557,2025-04-07 22:45:59.999,419502.003442,1297,128.8469,203735.846251,0
15766,2025-04-07 22:46:00,1580.88,1581.48,1580.35,1580.81,183.3792,2025-04-07 22:46:59.999,289909.29111,982,88.5401,139971.512256,0
15767,2025-04-07 22:47:00,1580.81,1580.82,1579.0,1579.24,313.8604,2025-04-07 22:47:59.999,495893.64056,892,59.0622,93297.083275,0
15768,2025-04-07 22:48:00,1579.24,1579.47,1578.55,1579.47,401.0622,2025-04-07 22:48:59.999,633242.16854,880,300.4755,474414.49015,0
15769,2025-04-07 22:49:00,1579.47,1580.42,1579.35,1579.97,90.9866,2025-04-07 22:49:59.999,143755.622151,582,50.4326,79682.418384,0
15770,2025-04-07 22:50:00,1579.98,1582.34,1579.97,1581.01,344.6553,2025-04-07 22:50:59.999,545008.229128,1147,264.4248,418132.200551,0
15771,2025-04-07 22:51:00,1581.01,1583.81,1580.93,1583.81,226.5528,2025-04-07 22:51:59.999,358369.9625,1233,168.5878,266677.73012,0
15772,2025-04-07 22:52:00,1583.82,1585.32,1583.44,1583.77,365.5143,2025-04-07 22:52:59.999,579136.038161,1750,132.4145,209801.770394,0
15773,2025-04-07 22:53:00,1583.77,1583.77,1582.32,1582.33,135.2165,2025-04-07 22:53:59.999,214044.153818,750,71.4429,113078.460339,0
15774,2025-04-07 22:54:00,1582.32,1582.66,1581.65,1582.01,198.3614,2025-04-07 22:54:59.999,313828.379563,713,146.5359,231825.862477,0
15775,2025-04-07 22:55:00,1582.0,1585.29,1582.0,1585.2,611.9084,2025-04-07 22:55:59.999,969384.402962,1146,581.5029,921255.927117,0
15776,2025-04-07 22:56:00,1585.19,1585.5,1584.25,1584.43,289.9558,2025-04-07 22:56:59.999,459571.343481,669,195.5425,309951.443079,0
15777,2025-04-07 22:57:00,1584.43,1584.43,1582.4,1582.41,192.0554,2025-04-07 22:57:59.999,304116.9388,1069,73.6858,116682.160314,0
15778,2025-04-07 22:58:00,1582.4,1582.56,1579.93,1580.3,657.4082,2025-04-07 22:58:59.999,1039252.244574,1463,190.9452,301806.940815,0
15779,2025-04-07 22:59:00,1580.3,1580.3,1578.5,1578.78,374.3143,2025-04-07 22:59:59.999,590963.933539,976,149.3549,235773.161472,0
15780,2025-04-07 23:00:00,1578.78,1579.07,1576.64,1578.87,356.0617,2025-04-07 23:00:59.999,561848.625158,1532,214.6354,338717.77523,0
15781,2025-04-07 23:01:00,1578.87,1578.98,1576.36,1577.64,421.113,2025-04-07 23:01:59.999,664111.520131,1222,78.9361,124523.202241,0
15782,2025-04-07 23:02:00,1577.64,1579.01,1576.39,1576.4,149.2443,2025-04-07 23:02:59.999,235478.463883,1211,45.5057,71809.633176,0
15783,2025-04-07 23:03:00,1576.4,1578.16,1576.32,1577.64,233.7318,2025-04-07 23:03:59.999,368723.395144,1523,113.6646,179298.699595,0
15784,2025-04-07 23:04:00,1577.64,1578.75,1577.18,1578.38,102.6417,2025-04-07 23:04:59.999,161971.372328,963,83.1448,131204.91372,0
15785,2025-04-07 23:05:00,1578.38,1578.53,1576.51,1577.74,139.9118,2025-04-07 23:05:59.999,220683.789835,1319,66.7119,105210.038829,0
15786,2025-04-07 23:06:00,1577.73,1577.87,1576.19,1577.22,198.4996,2025-04-07 23:06:59.999,313072.788834,1216,66.2138,104432.459417,0
15787,2025-04-07 23:07:00,1577.21,1577.21,1575.62,1576.07,117.9526,2025-04-07 23:07:59.999,185923.628017,892,65.2151,102788.608685,0
15788,2025-04-07 23:08:00,1576.07,1578.66,1575.62,1578.03,433.3684,2025-04-07 23:08:59.999,683709.232621,1156,396.4874,625564.653198,0
15789,2025-04-07 23:09:00,1578.04,1580.55,1578.04,1580.25,158.0219,2025-04-07 23:09:59.999,249550.848154,905,125.0195,197434.188707,0
15790,2025-04-07 23:10:00,1580.25,1582.48,1580.25,1582.22,117.0378,2025-04-07 23:10:59.999,185069.442304,721,98.3871,155566.481358,0
15791,2025-04-07 23:11:00,1582.22,1582.22,1579.4,1579.4,166.9326,2025-04-07 23:11:59.999,263863.904243,671,82.7792,130850.556284,0
15792,2025-04-07 23:12:00,1579.4,1579.65,1577.87,1577.87,179.8792,2025-04-07 23:12:59.999,284012.879573,738,99.4215,156978.556597,0
15793,2025-04-07 23:13:00,1577.87,1577.87,1575.29,1575.3,146.0502,2025-04-07 23:13:59.999,230242.500585,938,60.9747,96128.49955,0
15794,2025-04-07 23:14:00,1575.3,1575.82,1574.24,1575.56,445.3917,2025-04-07 23:14:59.999,701550.458483,1304,92.9747,146425.545229,0
15795,2025-04-07 23:15:00,1575.57,1575.9,1572.06,1572.88,347.8146,2025-04-07 23:15:59.999,547526.616596,1454,108.7238,171217.301188,0
15796,2025-04-07 23:16:00,1572.88,1573.2,1571.76,1572.76,276.3775,2025-04-07 23:16:59.999,434578.628108,1217,190.207,299062.894293,0
15797,2025-04-07 23:17:00,1572.76,1573.71,1571.78,1573.57,182.7161,2025-04-07 23:17:59.999,287414.0907,1254,109.6515,172494.784955,0
15798,2025-04-07 23:18:00,1573.58,1574.0,1571.84,1572.97,429.739,2025-04-07 23:18:59.999,675959.036322,1693,149.5834,235258.799054,0
15799,2025-04-07 23:19:00,1572.96,1572.96,1567.74,1567.83,810.2684,2025-04-07 23:19:59.999,1272136.121055,2997,329.8207,517633.5508,0
15800,2025-04-07 23:20:00,1567.98,1569.6,1566.68,1568.12,734.1916,2025-04-07 23:20:59.999,1150966.709095,2153,253.1086,396705.161082,0
15801,2025-04-07 23:21:00,1568.12,1569.35,1566.01,1567.25,293.555,2025-04-07 23:21:59.999,460117.690721,1110,161.6624,253415.91725,0
15802,2025-04-07 23:22:00,1567.26,1568.17,1565.88,1566.73,216.1574,2025-04-07 23:22:59.999,338806.224759,1261,118.7365,186126.096477,0
15803,2025-04-07 23:23:00,1566.73,1567.16,1565.3,1565.92,233.0888,2025-04-07 23:23:59.999,364994.988893,1629,123.2422,192975.864609,0
15804,2025-04-07 23:24:00,1565.92,1566.9,1564.09,1564.92,453.848,2025-04-07 23:24:59.999,710520.807831,1291,152.1487,238205.698852,0
15805,2025-04-07 23:25:00,1564.91,1566.91,1564.14,1564.96,257.0614,2025-04-07 23:25:59.999,402463.270203,1283,148.1469,231946.402827,0
15806,2025-04-07 23:26:00,1564.96,1566.99,1564.83,1564.85,289.5941,2025-04-07 23:26:59.999,453543.143136,1161,218.7706,342636.099199,0
15807,2025-04-07 23:27:00,1564.85,1565.74,1563.88,1564.54,599.9066,2025-04-07 23:27:59.999,938710.300976,1412,374.2672,585681.597555,0
15808,2025-04-07 23:28:00,1564.54,1565.68,1564.11,1564.73,261.2948,2025-04-07 23:28:59.999,408870.813413,898,176.4568,276113.341366,0
15809,2025-04-07 23:29:00,1564.72,1566.98,1564.4,1566.3,279.67,2025-04-07 23:29:59.999,437901.679814,1021,192.4767,301377.365495,0
15810,2025-04-07 23:30:00,1566.3,1567.59,1565.58,1567.15,332.0957,2025-04-07 23:30:59.999,520262.274771,1529,160.0863,250816.634429,0
15811,2025-04-07 23:31:00,1567.17,1568.03,1566.01,1566.01,601.4328,2025-04-07 23:31:59.999,942595.332495,1840,445.8235,698760.864499,0
15812,2025-04-07 23:32:00,1566.01,1566.19,1561.55,1562.31,686.8052,2025-04-07 23:32:59.999,1073565.528154,1839,336.6678,526243.329995,0
15813,2025-04-07 23:33:00,1562.31,1562.31,1560.73,1562.06,507.4458,2025-04-07 23:33:59.999,792399.964156,1064,165.3101,258160.150656,0
15814,2025-04-07 23:34:00,1562.06,1563.88,1562.05,1562.9,385.1392,2025-04-07 23:34:59.999,601992.376796,1365,322.9636,504805.847385,0
15815,2025-04-07 23:35:00,1562.91,1563.62,1560.05,1560.61,328.5187,2025-04-07 23:35:59.999,513057.366904,1759,147.1778,229846.12676,0
15816,2025-04-07 23:36:00,1560.78,1561.81,1559.75,1561.35,486.537,2025-04-07 23:36:59.999,759346.636844,1490,191.0098,298139.715113,0
15817,2025-04-07 23:37:00,1561.26,1561.66,1558.37,1559.86,466.128,2025-04-07 23:37:59.999,727130.895783,1145,202.9493,316528.460442,0
15818,2025-04-07 23:38:00,1559.86,1560.83,1558.91,1558.91,392.3121,2025-04-07 23:38:59.999,611973.849613,1397,166.8314,260237.29312,0
15819,2025-04-07 23:39:00,1558.92,1560.08,1558.54,1558.54,337.8012,2025-04-07 23:39:59.999,526655.038056,1119,187.9286,292989.89196,0
15820,2025-04-07 23:40:00,1558.55,1559.3,1558.0,1559.24,169.8642,2025-04-07 23:40:59.999,264764.243335,1100,93.5548,145826.531688,0
15821,2025-04-07 23:41:00,1559.23,1560.18,1558.63,1559.1,208.0456,2025-04-07 23:41:59.999,324396.350496,910,76.0906,118644.019019,0
15822,2025-04-07 23:42:00,1559.11,1559.11,1556.01,1556.21,296.1496,2025-04-07 23:42:59.999,461082.089293,1679,127.4516,198433.816065,0
15823,2025-04-07 23:43:00,1556.21,1557.31,1556.21,1557.02,158.1769,2025-04-07 23:43:59.999,246262.367438,822,121.3157,188873.562382,0
15824,2025-04-07 23:44:00,1557.03,1558.24,1556.64,1557.24,363.3141,2025-04-07 23:44:59.999,565980.634834,1083,293.8886,457847.493116,0
15825,2025-04-07 23:45:00,1557.23,1559.65,1556.69,1558.8,241.7924,2025-04-07 23:45:59.999,376924.370961,1434,163.5216,254904.608609,0
15826,2025-04-07 23:46:00,1558.8,1560.24,1557.63,1559.21,301.8477,2025-04-07 23:46:59.999,470571.878141,1684,136.6652,213031.390995,0
15827,2025-04-07 23:47:00,1559.2,1559.42,1558.52,1559.11,54.9409,2025-04-07 23:47:59.999,85647.141173,600,32.5793,50785.644914,0
15828,2025-04-07 23:48:00,1559.12,1562.44,1559.11,1562.44,452.5014,2025-04-07 23:48:59.999,706508.23402,1391,391.0426,610602.418858,0
15829,2025-04-07 23:49:00,1562.44,1563.34,1561.36,1561.4,362.2985,2025-04-07 23:49:59.999,566064.276072,1044,173.0965,270424.474658,0
15830,2025-04-07 23:50:00,1561.4,1563.2,1560.31,1560.69,189.9976,2025-04-07 23:50:59.999,296738.905277,801,136.5129,213226.586086,0
15831,2025-04-07 23:51:00,1560.69,1561.32,1559.3,1559.3,308.8336,2025-04-07 23:51:59.999,481783.334569,996,120.0092,187256.071791,0
15832,2025-04-07 23:52:00,1559.29,1559.94,1556.85,1557.87,255.2078,2025-04-07 23:52:59.999,397721.882191,903,130.5099,203373.286042,0
15833,2025-04-07 23:53:00,1557.88,1557.99,1556.63,1557.12,229.2824,2025-04-07 23:53:59.999,357029.241262,930,121.2719,188813.872114,0
15834,2025-04-07 23:54:00,1557.12,1558.77,1556.53,1557.29,483.8679,2025-04-07 23:54:59.999,753570.785958,1406,254.9006,396996.601024,0
15835,2025-04-07 23:55:00,1557.28,1557.29,1555.3,1555.31,279.7158,2025-04-07 23:55:59.999,435288.11061,1021,50.3215,78317.769603,0
15836,2025-04-07 23:56:00,1555.3,1555.31,1552.51,1553.19,794.8397,2025-04-07 23:56:59.999,1235124.574967,1873,218.2175,339030.757119,0
15837,2025-04-07 23:57:00,1553.2,1554.32,1552.91,1554.11,276.2507,2025-04-07 23:57:59.999,429178.446403,1005,124.1063,192810.316848,0
15838,2025-04-07 23:58:00,1554.11,1555.53,1554.1,1555.07,186.1595,2025-04-07 23:58:59.999,289457.612991,842,132.811,206489.189347,0
15839,2025-04-07 23:59:00,1555.07,1555.07,1551.52,1553.04,314.6583,2025-04-07 23:59:59.999,488516.683621,1318,108.4435,168348.65255,0
15840,2025-04-08 00:00:00,1553.04,1553.07,1551.0,1551.0,320.8532,2025-04-08 00:00:59.999,498031.010542,1675,109.3774,169754.602234,0
15841,2025-04-08 00:01:00,1551.01,1552.85,1549.69,1552.66,640.525,2025-04-08 00:01:59.999,993414.651097,2715,257.9699,400106.152306,0
15842,2025-04-08 00:02:00,1552.66,1553.67,1551.5,1553.21,180.8411,2025-04-08 00:02:59.999,280816.054018,1500,100.5029,156085.202718,0
15843,2025-04-08 00:03:00,1553.2,1554.52,1553.15,1554.3,153.1073,2025-04-08 00:03:59.999,237917.357683,1019,107.1136,166446.441785,0
15844,2025-04-08 00:04:00,1554.32,1554.72,1551.84,1554.72,228.9559,2025-04-08 00:04:59.999,355702.929479,2004,117.5252,182571.177136,0
15845,2025-04-08 00:05:00,1554.72,1556.54,1554.1,1555.63,252.7664,2025-04-08 00:05:59.999,393220.110404,1775,187.6369,291900.596683,0
15846,2025-04-08 00:06:00,1555.63,1556.15,1554.52,1555.02,275.714,2025-04-08 00:06:59.999,428779.022605,1781,86.9251,135205.590196,0
15847,2025-04-08 00:07:00,1555.01,1556.16,1554.07,1554.23,180.8857,2025-04-08 00:07:59.999,281313.452771,1787,112.1739,174476.027054,0
15848,2025-04-08 00:08:00,1554.24,1555.99,1553.13,1555.09,232.9108,2025-04-08 00:08:59.999,362092.055848,2397,132.6053,206115.387961,0
15849,2025-04-08 00:09:00,1555.09,1556.47,1553.58,1556.44,201.8394,2025-04-08 00:09:59.999,313916.398055,1714,144.077,224098.105694,0
15850,2025-04-08 00:10:00,1556.44,1558.4,1556.43,1558.13,202.1505,2025-04-08 00:10:59.999,314903.957049,1665,100.2406,156134.683044,0
15851,2025-04-08 00:11:00,1558.12,1560.59,1558.12,1560.07,503.9249,2025-04-08 00:11:59.999,786020.575641,2026,327.484,510807.282218,0
15852,2025-04-08 00:12:00,1560.07,1560.07,1558.54,1558.87,170.1467,2025-04-08 00:12:59.999,265313.659061,1107,104.7325,163314.043846,0
15853,2025-04-08 00:13:00,1558.87,1559.33,1557.94,1558.88,234.2119,2025-04-08 00:13:59.999,364965.711852,1510,140.7151,219258.666431,0
15854,2025-04-08 00:14:00,1558.87,1561.41,1558.87,1560.29,203.4248,2025-04-08 00:14:59.999,317396.312634,1738,137.4217,214390.107233,0
15855,2025-04-08 00:15:00,1560.29,1561.44,1560.06,1560.27,170.7306,2025-04-08 00:15:59.999,266475.662683,1517,76.8456,119948.749046,0
15856,2025-04-08 00:16:00,1560.27,1560.95,1558.04,1558.04,180.7108,2025-04-08 00:16:59.999,281788.838534,1483,83.2117,129770.393411,0
15857,2025-04-08 00:17:00,1558.05,1558.57,1556.64,1557.36,93.1764,2025-04-08 00:17:59.999,145110.508428,974,29.4042,45797.860668,0
15858,2025-04-08 00:18:00,1557.36,1559.97,1556.16,1559.97,241.9701,2025-04-08 00:18:59.999,376990.815146,1794,197.8359,308254.548896,0
15859,2025-04-08 00:19:00,1559.98,1562.12,1559.98,1561.77,188.4218,2025-04-08 00:19:59.999,294091.95137,1216,135.5178,211521.584111,0
15860,2025-04-08 00:20:00,1561.77,1563.3,1561.33,1561.42,369.1914,2025-04-08 00:20:59.999,576799.326187,1547,217.989,340624.04522,0
15861,2025-04-08 00:21:00,1561.41,1561.76,1558.07,1560.2,171.0016,2025-04-08 00:21:59.999,266764.089206,1804,103.7529,161883.474906,0
15862,2025-04-08 00:22:00,1560.2,1560.55,1559.71,1560.32,173.1564,2025-04-08 00:22:59.999,270116.483307,1276,75.8237,118278.943653,0
15863,2025-04-08 00:23:00,1560.32,1560.48,1558.26,1558.26,149.561,2025-04-08 00:23:59.999,233175.294373,997,54.9559,85677.579182,0
15864,2025-04-08 00:24:00,1558.25,1558.54,1556.29,1556.98,686.3235,2025-04-08 00:24:59.999,1068729.147113,1984,177.9979,277189.676882,0
15865,2025-04-08 00:25:00,1556.98,1557.24,1556.02,1556.02,127.5054,2025-04-08 00:25:59.999,198469.649105,1147,73.1816,113904.828763,0
15866,2025-04-08 00:26:00,1556.02,1558.2,1556.02,1558.2,403.8572,2025-04-08 00:26:59.999,628952.166473,1909,315.1298,490785.09854,0
15867,2025-04-08 00:27:00,1558.19,1558.19,1556.78,1557.4,161.2087,2025-04-08 00:27:59.999,251071.217848,1520,58.5834,91234.413376,0
15868,2025-04-08 00:28:00,1557.4,1557.63,1556.74,1557.1,201.6745,2025-04-08 00:28:59.999,314080.258637,665,40.5697,63182.904846,0
15869,2025-04-08 00:29:00,1557.09,1558.0,1554.62,1554.63,305.0282,2025-04-08 00:29:59.999,474763.688342,1640,41.4075,64477.10973,0
15870,2025-04-08 00:30:00,1554.63,1554.63,1548.02,1549.08,1227.9589,2025-04-08 00:30:59.999,1903148.438925,5692,529.3772,820179.427387,0
15871,2025-04-08 00:31:00,1549.09,1551.25,1548.99,1551.14,371.5297,2025-04-08 00:31:59.999,575855.323856,2504,225.0183,348777.737736,0
15872,2025-04-08 00:32:00,1551.15,1552.12,1549.37,1550.19,508.498,2025-04-08 00:32:59.999,788459.127171,2720,222.1619,344431.388213,0
15873,2025-04-08 00:33:00,1550.2,1551.39,1548.94,1550.46,640.7737,2025-04-08 00:33:59.999,993397.145776,2020,398.6763,618006.76863,0
15874,2025-04-08 00:34:00,1550.45,1552.52,1550.4,1552.51,398.5838,2025-04-08 00:34:59.999,618331.157536,2041,192.832,299127.363947,0
15875,2025-04-08 00:35:00,1552.52,1553.51,1551.5,1553.51,214.9581,2025-04-08 00:35:59.999,333724.203343,1944,130.9391,203293.061156,0
15876,2025-04-08 00:36:00,1553.52,1553.61,1550.43,1551.36,301.9056,2025-04-08 00:36:59.999,468463.702456,2308,133.1516,206630.781318,0
15877,2025-04-08 00:37:00,1551.36,1552.59,1548.13,1549.91,683.6999,2025-04-08 00:37:59.999,1059892.037356,2789,249.0174,386061.140383,0
15878,2025-04-08 00:38:00,1549.91,1553.54,1549.44,1553.53,199.3669,2025-04-08 00:38:59.999,309407.547418,1794,156.7741,243351.278498,0
15879,2025-04-08 00:39:00,1553.54,1555.9,1553.54,1554.58,249.7574,2025-04-08 00:39:59.999,388347.04262,2210,155.1832,241277.87964,0
15880,2025-04-08 00:40:00,1554.57,1557.04,1553.47,1556.15,344.0802,2025-04-08 00:40:59.999,535115.211981,2456,228.6639,355631.228302,0
15881,2025-04-08 00:41:00,1556.14,1558.32,1555.62,1558.05,255.4879,2025-04-08 00:41:59.999,397848.076292,1430,103.9588,161833.554325,0
15882,2025-04-08 00:42:00,1558.04,1559.33,1557.78,1559.01,280.7701,2025-04-08 00:42:59.999,437642.553121,1373,214.2329,333918.875027,0
15883,2025-04-08 00:43:00,1558.96,1558.96,1556.86,1557.0,154.7303,2025-04-08 00:43:59.999,241095.228237,1141,30.8576,48075.705506,0
15884,2025-04-08 00:44:00,1557.0,1557.77,1556.01,1556.65,121.65,2025-04-08 00:44:59.999,189401.395652,1000,50.499,78624.895522,0
15885,2025-04-08 00:45:00,1556.66,1556.88,1553.78,1555.14,427.8278,2025-04-08 00:45:59.999,665383.99063,2166,140.2284,218060.837289,0
15886,2025-04-08 00:46:00,1555.15,1555.52,1553.51,1554.83,307.7161,2025-04-08 00:46:59.999,478334.103972,1914,110.0583,171082.950818,0
15887,2025-04-08 00:47:00,1554.84,1555.88,1553.36,1555.46,217.8228,2025-04-08 00:47:59.999,338725.712001,1629,156.3139,243118.481189,0
15888,2025-04-08 00:48:00,1555.47,1555.64,1551.92,1553.35,247.164,2025-04-08 00:48:59.999,383973.359054,1865,73.8662,114761.891166,0
15889,2025-04-08 00:49:00,1553.36,1553.67,1552.17,1553.04,192.1094,2025-04-08 00:49:59.999,298334.408232,1005,97.3177,151161.033608,0
15890,2025-04-08 00:50:00,1553.03,1553.32,1550.85,1550.85,121.9424,2025-04-08 00:50:59.999,189240.542854,1048,50.1962,77892.179036,0
15891,2025-04-08 00:51:00,1550.86,1553.98,1550.86,1553.04,134.329,2025-04-08 00:51:59.999,208572.706106,1105,73.4104,113956.539721,0
15892,2025-04-08 00:52:00,1553.05,1554.2,1551.95,1553.45,100.757,2025-04-08 00:52:59.999,156479.279008,1116,54.7482,85016.800143,0
15893,2025-04-08 00:53:00,1553.45,1553.7,1552.2,1553.18,72.1116,2025-04-08 00:53:59.999,111983.982122,1078,43.2495,67163.612587,0
15894,2025-04-08 00:54:00,1553.19,1555.91,1553.19,1555.45,170.289,2025-04-08 00:54:59.999,264797.915545,1130,81.9942,127457.523005,0
15895,2025-04-08 00:55:00,1555.46,1556.64,1554.61,1555.26,388.01,2025-04-08 00:55:59.999,603635.018975,1889,181.7278,282709.367955,0
15896,2025-04-08 00:56:00,1555.27,1556.13,1552.63,1552.68,163.4955,2025-04-08 00:56:59.999,254192.536912,1079,49.4056,76846.721819,0
15897,2025-04-08 00:57:00,1552.68,1552.68,1545.05,1545.93,1064.8296,2025-04-08 00:57:59.999,1648541.857114,3973,454.3919,703408.507358,0
15898,2025-04-08 00:58:00,1545.94,1547.36,1545.52,1546.03,348.8676,2025-04-08 00:58:59.999,539446.54615,2443,117.3504,181449.328019,0
15899,2025-04-08 00:59:00,1546.02,1546.49,1544.43,1544.73,425.9754,2025-04-08 00:59:59.999,658245.059233,2671,139.6979,215890.675646,0
15900,2025-04-08 01:00:00,1544.73,1545.79,1543.0,1544.12,842.1085,2025-04-08 01:00:59.999,1300596.170871,3959,400.6186,618703.3681,0
15901,2025-04-08 01:01:00,1544.12,1545.22,1541.04,1544.21,530.1001,2025-04-08 01:01:59.999,817900.226934,3443,233.1567,359759.529378,0
15902,2025-04-08 01:02:00,1544.22,1547.67,1543.74,1546.32,626.4777,2025-04-08 01:02:59.999,968552.139764,2807,351.1386,542667.296828,0
15903,2025-04-08 01:03:00,1546.33,1548.2,1545.67,1548.2,258.8428,2025-04-08 01:03:59.999,400406.129583,1605,128.5167,198798.034916,0
15904,2025-04-08 01:04:00,1548.24,1550.63,1548.01,1548.01,350.5518,2025-04-08 01:04:59.999,543119.975156,1791,217.0003,336242.526858,0
15905,2025-04-08 01:05:00,1548.0,1548.12,1546.04,1547.44,390.3734,2025-04-08 01:05:59.999,603945.62572,2117,159.8463,247263.019379,0
15906,2025-04-08 01:06:00,1547.44,1549.3,1546.62,1547.2,191.9308,2025-04-08 01:06:59.999,297100.730354,1934,87.6068,135607.60943,0
15907,2025-04-08 01:07:00,1547.2,1548.38,1545.26,1546.01,288.6176,2025-04-08 01:07:59.999,446248.34567,1526,151.9988,235000.43235,0
15908,2025-04-08 01:08:00,1546.0,1548.42,1545.21,1548.42,275.9817,2025-04-08 01:08:59.999,426700.931929,1809,224.7183,347417.70169,0
15909,2025-04-08 01:09:00,1548.42,1551.17,1548.42,1551.01,181.3958,2025-04-08 01:09:59.999,281149.702048,1449,116.0365,179837.990905,0
15910,2025-04-08 01:10:00,1551.01,1551.86,1550.01,1551.02,335.6075,2025-04-08 01:10:59.999,520479.309824,1053,135.7862,210604.065135,0
15911,2025-04-08 01:11:00,1551.01,1551.57,1550.0,1550.66,285.6047,2025-04-08 01:11:59.999,442839.478155,1227,132.361,205218.948921,0
15912,2025-04-08 01:12:00,1550.67,1553.23,1550.01,1550.01,288.4215,2025-04-08 01:12:59.999,447502.131603,1841,108.0017,167600.789659,0
15913,2025-04-08 01:13:00,1550.0,1550.92,1549.17,1549.64,701.38,2025-04-08 01:13:59.999,1087184.029462,1434,122.1848,189388.656853,0
15914,2025-04-08 01:14:00,1549.64,1550.89,1549.31,1549.5,289.178,2025-04-08 01:14:59.999,448246.128928,1230,76.0346,117847.553015,0
15915,2025-04-08 01:15:00,1549.49,1551.88,1547.25,1548.66,576.3336,2025-04-08 01:15:59.999,892745.430331,2484,420.8507,651835.164201,0
15916,2025-04-08 01:16:00,1548.65,1549.17,1545.21,1545.6,487.9969,2025-04-08 01:16:59.999,754886.253008,2277,126.6132,195839.581489,0
15917,2025-04-08 01:17:00,1545.59,1548.5,1545.53,1548.24,228.8508,2025-04-08 01:17:59.999,353950.900041,1568,127.2367,196781.270508,0
15918,2025-04-08 01:18:00,1548.24,1551.51,1547.22,1551.23,282.3712,2025-04-08 01:18:59.999,437462.336914,1433,212.0733,328584.878752,0
15919,2025-04-08 01:19:00,1551.22,1551.25,1549.93,1551.1,188.4807,2025-04-08 01:19:59.999,292292.658599,1103,75.395,116924.448755,0
15920,2025-04-08 01:20:00,1551.09,1553.67,1550.94,1553.33,438.1374,2025-04-08 01:20:59.999,680313.953079,2243,319.9516,496792.268773,0
15921,2025-04-08 01:21:00,1553.34,1555.94,1553.34,1555.68,505.7829,2025-04-08 01:21:59.999,786557.898795,1991,365.3737,568153.155391,0
15922,2025-04-08 01:22:00,1555.68,1559.77,1555.19,1558.22,1501.7285,2025-04-08 01:22:59.999,2339244.416893,3398,971.7871,1513833.89122,0
15923,2025-04-08 01:23:00,1558.23,1561.0,1558.23,1559.42,441.1429,2025-04-08 01:23:59.999,688033.803553,1680,293.1119,457146.576378,0
15924,2025-04-08 01:24:00,1559.42,1563.99,1559.03,1563.51,1215.1854,2025-04-08 01:24:59.999,1898237.133386,3272,835.5779,1305147.985777,0
15925,2025-04-08 01:25:00,1563.51,1563.98,1560.27,1560.94,520.554,2025-04-08 01:25:59.999,812893.063434,1856,243.5209,380248.879679,0
15926,2025-04-08 01:26:00,1560.94,1565.68,1560.94,1564.82,810.1135,2025-04-08 01:26:59.999,1266282.266282,2828,602.5707,941795.33439,0
15927,2025-04-08 01:27:00,1564.81,1565.79,1563.42,1564.97,775.8033,2025-04-08 01:27:59.999,1213849.889811,2923,580.4684,908211.000756,0
15928,2025-04-08 01:28:00,1564.98,1565.33,1562.79,1564.66,598.0363,2025-04-08 01:28:59.999,935136.972118,2188,237.5771,371501.352557,0
15929,2025-04-08 01:29:00,1564.67,1569.55,1564.61,1567.03,883.3595,2025-04-08 01:29:59.999,1384724.823262,3855,448.6075,703251.379373,0
15930,2025-04-08 01:30:00,1567.02,1567.06,1564.09,1566.75,479.7095,2025-04-08 01:30:59.999,751106.115926,2619,278.6308,436226.936299,0
15931,2025-04-08 01:31:00,1566.76,1573.07,1566.76,1572.46,1072.3592,2025-04-08 01:31:59.999,1685153.136766,4134,687.1007,1079706.430929,0
15932,2025-04-08 01:32:00,1572.45,1574.82,1571.73,1573.79,890.3559,2025-04-08 01:32:59.999,1400794.395329,3042,451.9288,711024.903293,0
15933,2025-04-08 01:33:00,1573.79,1574.45,1572.27,1572.3,297.967,2025-04-08 01:33:59.999,468811.511176,1857,74.1733,116703.593051,0
15934,2025-04-08 01:34:00,1572.31,1572.33,1569.6,1569.61,344.2135,2025-04-08 01:34:59.999,540723.243155,1764,112.7815,177158.47478,0
15935,2025-04-08 01:35:00,1569.61,1573.95,1569.6,1573.11,432.0496,2025-04-08 01:35:59.999,679098.360368,2597,273.6845,430171.975423,0
15936,2025-04-08 01:36:00,1573.11,1578.98,1573.11,1578.56,948.6314,2025-04-08 01:36:59.999,1495395.684027,3846,702.9608,1108103.50703,0
15937,2025-04-08 01:37:00,1578.56,1583.49,1578.2,1582.62,1596.7536,2025-04-08 01:37:59.999,2525109.048338,6423,1108.2587,1752417.708016,0
15938,2025-04-08 01:38:00,1582.63,1586.67,1582.17,1584.04,997.9895,2025-04-08 01:38:59.999,1580897.991662,4870,579.1911,917335.548382,0
15939,2025-04-08 01:39:00,1584.03,1585.3,1581.33,1581.78,606.2807,2025-04-08 01:39:59.999,959724.421399,3039,294.1019,465545.537888,0
15940,2025-04-08 01:40:00,1581.79,1587.44,1581.79,1584.54,985.5509,2025-04-08 01:40:59.999,1562343.719625,4246,610.7966,968233.444239,0
15941,2025-04-08 01:41:00,1584.54,1586.0,1582.99,1585.67,696.071,2025-04-08 01:41:59.999,1103100.248391,3364,426.7113,676264.795427,0
15942,2025-04-08 01:42:00,1585.67,1586.0,1582.61,1582.66,791.1032,2025-04-08 01:42:59.999,1254141.418389,2594,472.2053,748664.271897,0
15943,2025-04-08 01:43:00,1582.66,1583.97,1581.14,1583.46,457.5483,2025-04-08 01:43:59.999,723998.06339,2416,140.2493,221919.815345,0
15944,2025-04-08 01:44:00,1583.46,1583.93,1582.01,1583.83,408.5593,2025-04-08 01:44:59.999,646750.185363,2095,277.622,439456.569177,0
15945,2025-04-08 01:45:00,1583.83,1586.09,1580.22,1580.64,1293.1715,2025-04-08 01:45:59.999,2047476.648369,4470,353.0397,559039.934679,0
15946,2025-04-08 01:46:00,1580.63,1581.22,1578.26,1580.29,1230.8979,2025-04-08 01:46:59.999,1944693.430062,3118,236.769,374065.629439,0
15947,2025-04-08 01:47:00,1580.29,1581.99,1579.99,1580.69,488.8054,2025-04-08 01:47:59.999,772640.532718,2292,260.3429,411495.272953,0
15948,2025-04-08 01:48:00,1580.7,1582.84,1580.2,1580.52,420.5133,2025-04-08 01:48:59.999,664911.720934,2208,111.9976,177099.664137,0
15949,2025-04-08 01:49:00,1580.53,1583.76,1579.45,1582.45,1724.1983,2025-04-08 01:49:59.999,2726409.916888,3125,1428.1978,2258261.97453,0
15950,2025-04-08 01:50:00,1582.44,1588.03,1582.44,1586.83,747.834,2025-04-08 01:50:59.999,1186507.541884,3551,542.5331,860716.116718,0
15951,2025-04-08 01:51:00,1586.83,1588.65,1586.45,1586.8,487.1404,2025-04-08 01:51:59.999,773217.99858,2519,233.5856,370779.098966,0
15952,2025-04-08 01:52:00,1586.8,1588.8,1586.13,1588.74,512.6273,2025-04-08 01:52:59.999,814006.284174,2350,370.8792,588993.568667,0
15953,2025-04-08 01:53:00,1588.74,1589.68,1585.96,1587.29,673.7441,2025-04-08 01:53:59.999,1069577.835825,2848,374.1301,593996.551238,0
15954,2025-04-08 01:54:00,1586.69,1587.37,1585.43,1585.68,523.2581,2025-04-08 01:54:59.999,830027.882328,2255,274.4088,435271.856729,0
15955,2025-04-08 01:55:00,1585.66,1589.51,1585.53,1589.51,416.7849,2025-04-08 01:55:59.999,661745.250614,1611,247.9453,393679.32395,0
15956,2025-04-08 01:56:00,1589.51,1592.0,1589.51,1589.84,949.8277,2025-04-08 01:56:59.999,1510824.885149,2343,710.7349,1130497.093092,0
15957,2025-04-08 01:57:00,1589.84,1590.71,1589.61,1590.71,609.0617,2025-04-08 01:57:59.999,968341.830224,1909,323.7664,514755.316925,0
15958,2025-04-08 01:58:00,1590.71,1594.0,1590.56,1593.39,765.6127,2025-04-08 01:58:59.999,1219131.290074,2719,568.1198,904664.576302,0
15959,2025-04-08 01:59:00,1593.39,1593.39,1590.32,1591.32,449.3722,2025-04-08 01:59:59.999,715069.191189,1945,195.3334,310745.547568,0
15960,2025-04-08 02:00:00,1591.31,1592.47,1590.33,1590.33,495.5895,2025-04-08 02:00:59.999,788732.027969,2772,174.4309,277648.493933,0
15961,2025-04-08 02:01:00,1590.33,1593.57,1588.79,1591.92,927.2214,2025-04-08 02:01:59.999,1475158.080764,4276,439.903,699940.295476,0
15962,2025-04-08 02:02:00,1591.94,1596.15,1591.94,1594.02,689.3273,2025-04-08 02:02:59.999,1099146.16493,4312,456.9368,728589.602599,0
15963,2025-04-08 02:03:00,1594.02,1594.04,1589.23,1590.21,706.7524,2025-04-08 02:03:59.999,1124370.755919,3103,245.2194,390075.38965,0
15964,2025-04-08 02:04:00,1590.21,1590.26,1589.04,1589.84,512.3182,2025-04-08 02:04:59.999,814417.565414,1701,291.7421,463764.787364,0
15965,2025-04-08 02:05:00,1589.84,1591.0,1589.02,1590.1,734.0341,2025-04-08 02:05:59.999,1167241.456227,2433,294.0069,467492.818106,0
15966,2025-04-08 02:06:00,1590.11,1595.59,1588.46,1595.17,655.4067,2025-04-08 02:06:59.999,1042949.326229,3420,374.6668,596346.107999,0
15967,2025-04-08 02:07:00,1595.17,1599.8,1594.62,1596.78,1097.3087,2025-04-08 02:07:59.999,1753185.453918,5075,756.7497,1209059.848912,0
15968,2025-04-08 02:08:00,1596.77,1600.8,1596.43,1600.31,1111.6376,2025-04-08 02:08:59.999,1778111.079318,4209,844.7876,1351281.218753,0
15969,2025-04-08 02:09:00,1600.32,1608.82,1599.52,1608.82,2418.2291,2025-04-08 02:09:59.999,3880667.515634,7794,1602.2083,2570749.371996,0
15970,2025-04-08 02:10:00,1608.82,1611.57,1605.02,1607.07,2600.0505,2025-04-08 02:10:59.999,4182335.66858,7138,1771.9376,2850228.238812,0
15971,2025-04-08 02:11:00,1607.07,1610.27,1604.13,1608.72,919.4909,2025-04-08 02:11:59.999,1477388.974888,4630,529.1418,850203.605233,0
15972,2025-04-08 02:12:00,1608.71,1618.67,1608.57,1618.13,2909.008,2025-04-08 02:12:59.999,4695939.015237,8759,1721.4906,2778357.509869,0
15973,2025-04-08 02:13:00,1618.15,1618.5,1611.9,1612.46,1047.3639,2025-04-08 02:13:59.999,1690957.441918,4837,654.2708,1056197.441335,0
15974,2025-04-08 02:14:00,1612.47,1614.42,1611.13,1611.76,866.4641,2025-04-08 02:14:59.999,1397351.534982,3611,566.1271,913035.475075,0
15975,2025-04-08 02:15:00,1611.75,1612.95,1609.66,1609.91,915.3621,2025-04-08 02:15:59.999,1474317.941083,2820,215.3616,347055.557586,0
15976,2025-04-08 02:16:00,1609.91,1610.71,1605.05,1605.06,1082.6259,2025-04-08 02:16:59.999,1740421.031629,4025,335.7813,539985.409089,0
15977,2025-04-08 02:17:00,1605.06,1607.13,1603.81,1606.72,476.3899,2025-04-08 02:17:59.999,764744.041784,2323,280.3608,450097.386351,0
15978,2025-04-08 02:18:00,1606.72,1607.67,1603.76,1604.2,388.2459,2025-04-08 02:18:59.999,623252.058357,2088,140.7279,226003.936511,0
15979,2025-04-08 02:19:00,1604.19,1604.6,1603.04,1604.26,505.6045,2025-04-08 02:19:59.999,810923.102063,1927,292.4417,469064.821347,0
15980,2025-04-08 02:20:00,1604.27,1607.5,1603.93,1606.94,553.0877,2025-04-08 02:20:59.999,888318.351377,2261,384.985,618413.310071,0
15981,2025-04-08 02:21:00,1606.96,1608.33,1604.35,1604.87,333.6108,2025-04-08 02:21:59.999,535990.811482,2257,183.0879,294156.601086,0
15982,2025-04-08 02:22:00,1604.88,1607.48,1604.81,1606.89,225.5746,2025-04-08 02:22:59.999,362220.760149,1723,118.0347,189544.929086,0
15983,2025-04-08 02:23:00,1606.88,1606.88,1601.01,1601.18,934.5839,2025-04-08 02:23:59.999,1498205.829367,2941,285.2852,457199.912354,0
15984,2025-04-08 02:24:00,1601.18,1603.76,1601.17,1603.45,476.0818,2025-04-08 02:24:59.999,762948.124901,2256,328.4998,526396.521354,0
15985,2025-04-08 02:25:00,1603.46,1605.88,1603.02,1605.87,326.2998,2025-04-08 02:25:59.999,523593.493969,2178,228.6637,366866.108399,0
15986,2025-04-08 02:26:00,1605.88,1606.78,1603.2,1603.21,675.8991,2025-04-08 02:26:59.999,1084665.779665,2672,177.4159,284789.590505,0
15987,2025-04-08 02:27:00,1603.2,1604.79,1602.86,1603.27,638.5619,2025-04-08 02:27:59.999,1024182.521119,1673,302.1213,484631.752291,0
15988,2025-04-08 02:28:00,1603.26,1603.87,1601.64,1602.69,440.6409,2025-04-08 02:28:59.999,706283.672826,1130,100.5415,161173.427629,0
15989,2025-04-08 02:29:00,1602.68,1602.68,1600.85,1601.05,364.3952,2025-04-08 02:29:59.999,583591.291429,1178,205.7727,329531.185971,0
15990,2025-04-08 02:30:00,1601.04,1601.05,1597.34,1598.2,757.2571,2025-04-08 02:30:59.999,1210664.034453,2310,258.0064,412398.615545,0
15991,2025-04-08 02:31:00,1598.2,1598.2,1595.42,1596.22,620.6738,2025-04-08 02:31:59.999,990766.465282,2303,176.6107,281887.724593,0
15992,2025-04-08 02:32:00,1596.23,1597.53,1594.71,1597.53,1158.837,2025-04-08 02:32:59.999,1849211.661457,1933,245.3492,391588.99231,0
15993,2025-04-08 02:33:00,1597.52,1598.21,1597.32,1598.21,187.2018,2025-04-08 02:33:59.999,299112.452849,1041,90.0608,143900.283147,0
15994,2025-04-08 02:34:00,1598.21,1598.21,1596.06,1596.27,148.8718,2025-04-08 02:34:59.999,237710.045015,1082,49.9047,79674.655601,0
15995,2025-04-08 02:35:00,1596.27,1596.97,1593.52,1594.0,284.2391,2025-04-08 02:35:59.999,453441.415384,1493,109.4489,174587.365046,0
15996,2025-04-08 02:36:00,1593.99,1593.99,1592.9,1593.45,308.3301,2025-04-08 02:36:59.999,491309.562771,1367,138.6396,220896.022412,0
15997,2025-04-08 02:37:00,1593.44,1594.28,1592.82,1593.95,198.7783,2025-04-08 02:37:59.999,316748.631965,1180,121.1757,193086.243441,0
15998,2025-04-08 02:38:00,1593.96,1594.15,1591.0,1593.6,773.0701,2025-04-08 02:38:59.999,1231128.881251,1839,356.9929,568645.150999,0
15999,2025-04-08 02:39:00,1593.6,1595.48,1593.42,1595.48,326.3835,2025-04-08 02:39:59.999,520452.447583,1115,203.5875,324635.860363,0
16000,2025-04-08 02:40:00,1595.47,1597.39,1594.76,1596.92,328.3845,2025-04-08 02:40:59.999,524165.664102,1787,172.8073,275838.970815,0
16001,2025-04-08 02:41:00,1596.93,1598.4,1592.17,1594.15,1033.1498,2025-04-08 02:41:59.999,1647763.185367,3277,310.5649,495381.380931,0
16002,2025-04-08 02:42:00,1594.15,1594.15,1592.2,1592.44,359.9893,2025-04-08 02:42:59.999,573425.223669,1618,139.3582,221954.566387,0
16003,2025-04-08 02:43:00,1592.44,1592.55,1590.26,1591.8,619.2526,2025-04-08 02:43:59.999,985525.019248,2497,361.3765,575107.93083,0
16004,2025-04-08 02:44:00,1591.8,1592.42,1591.21,1592.42,375.8472,2025-04-08 02:44:59.999,598260.122181,1335,168.7336,268596.634203,0
16005,2025-04-08 02:45:00,1592.42,1594.47,1591.21,1591.22,215.9034,2025-04-08 02:45:59.999,344013.789373,1445,75.4945,120263.544653,0
16006,2025-04-08 02:46:00,1591.22,1591.22,1588.8,1589.03,411.2144,2025-04-08 02:46:59.999,653659.316249,1488,135.781,215813.556479,0
16007,2025-04-08 02:47:00,1589.04,1589.7,1588.69,1589.33,155.3627,2025-04-08 02:47:59.999,246906.762725,959,75.6282,120189.075577,0
16008,2025-04-08 02:48:00,1589.32,1589.32,1587.9,1589.12,511.8855,2025-04-08 02:48:59.999,813134.041112,1511,152.009,241466.548134,0
16009,2025-04-08 02:49:00,1589.13,1590.97,1588.92,1590.38,244.2723,2025-04-08 02:49:59.999,388369.714355,1224,184.558,293417.16149,0
16010,2025-04-08 02:50:00,1590.39,1590.66,1588.59,1590.04,636.8424,2025-04-08 02:50:59.999,1012147.970191,1719,235.2455,373864.267582,0
16011,2025-04-08 02:51:00,1590.03,1590.81,1589.5,1589.51,380.4786,2025-04-08 02:51:59.999,605056.1041,996,297.739,473469.750289,0
16012,2025-04-08 02:52:00,1589.51,1590.69,1588.0,1589.14,368.7067,2025-04-08 02:52:59.999,586103.587355,1504,261.4551,415593.065754,0
16013,2025-04-08 02:53:00,1589.14,1590.37,1588.89,1590.19,235.1381,2025-04-08 02:53:59.999,373846.447429,1322,143.8298,228669.624344,0
16014,2025-04-08 02:54:00,1590.18,1590.18,1587.85,1588.82,204.3909,2025-04-08 02:54:59.999,324737.451791,1184,88.7171,140942.905978,0
16015,2025-04-08 02:55:00,1588.82,1589.87,1587.46,1587.67,313.7177,2025-04-08 02:55:59.999,498528.33178,1299,122.8589,195262.81414,0
16016,2025-04-08 02:56:00,1587.67,1588.06,1586.78,1587.99,228.7921,2025-04-08 02:56:59.999,363208.339161,1124,115.4902,183333.074003,0
16017,2025-04-08 02:57:00,1587.99,1588.65,1587.47,1588.4,125.7753,2025-04-08 02:57:59.999,199744.126639,1011,50.2996,79880.458343,0
16018,2025-04-08 02:58:00,1588.4,1589.28,1587.94,1588.8,110.2704,2025-04-08 02:58:59.999,175161.139588,854,81.4089,129316.787525,0
16019,2025-04-08 02:59:00,1588.8,1589.7,1588.79,1589.69,248.9941,2025-04-08 02:59:59.999,395708.089372,966,121.406,192928.467801,0
16020,2025-04-08 03:00:00,1589.7,1590.66,1589.66,1590.64,349.1574,2025-04-08 03:00:59.999,555224.655622,1263,91.4684,145436.179283,0
16021,2025-04-08 03:01:00,1590.65,1592.63,1590.64,1590.9,293.3645,2025-04-08 03:01:59.999,466865.25514,1617,130.0407,206939.34561,0
16022,2025-04-08 03:02:00,1590.89,1591.74,1589.8,1589.8,201.1088,2025-04-08 03:02:59.999,319924.250712,1574,68.1968,108495.676169,0
16023,2025-04-08 03:03:00,1589.8,1593.0,1589.8,1591.08,275.057,2025-04-08 03:03:59.999,437759.079085,2153,173.7692,276505.661678,0
16024,2025-04-08 03:04:00,1591.09,1592.0,1590.03,1590.24,170.0499,2025-04-08 03:04:59.999,270558.960027,1506,71.1953,113267.943471,0
16025,2025-04-08 03:05:00,1590.24,1590.24,1588.27,1588.28,234.8595,2025-04-08 03:05:59.999,373218.101923,1156,75.822,120476.970271,0
16026,2025-04-08 03:06:00,1588.27,1588.27,1584.49,1584.97,767.8554,2025-04-08 03:06:59.999,1217433.497702,2270,243.3777,385791.59467,0
16027,2025-04-08 03:07:00,1584.97,1586.99,1584.01,1586.99,324.6825,2025-04-08 03:07:59.999,514723.378154,1915,208.0282,329818.793538,0
16028,2025-04-08 03:08:00,1586.98,1588.5,1586.11,1586.67,184.895,2025-04-08 03:08:59.999,293519.53349,1291,89.8568,142635.194139,0
16029,2025-04-08 03:09:00,1586.68,1586.99,1585.22,1585.22,97.2563,2025-04-08 03:09:59.999,154290.215815,882,36.7052,58233.041235,0
16030,2025-04-08 03:10:00,1585.23,1586.35,1584.67,1585.96,181.9109,2025-04-08 03:10:59.999,288447.782911,1773,118.2395,187479.550746,0
16031,2025-04-08 03:11:00,1585.97,1586.58,1585.36,1586.58,278.0962,2025-04-08 03:11:59.999,440979.041324,1075,92.1019,146057.85668,0
16032,2025-04-08 03:12:00,1586.57,1586.88,1585.41,1585.42,224.7439,2025-04-08 03:12:59.999,356544.715029,1414,67.6642,107335.861906,0
16033,2025-04-08 03:13:00,1585.41,1585.42,1583.2,1584.91,499.677,2025-04-08 03:13:59.999,791576.180854,2149,333.1261,527747.613979,0
16034,2025-04-08 03:14:00,1584.91,1586.1,1584.35,1586.09,48.8286,2025-04-08 03:14:59.999,77408.633455,664,25.2299,39999.442874,0
16035,2025-04-08 03:15:00,1586.1,1586.32,1584.77,1584.95,275.9914,2025-04-08 03:15:59.999,437696.840956,1212,138.7143,219995.36265,0
16036,2025-04-08 03:16:00,1584.96,1584.96,1582.96,1583.99,475.7784,2025-04-08 03:16:59.999,753678.402243,1952,183.7548,291082.873314,0
16037,2025-04-08 03:17:00,1584.0,1584.0,1581.82,1582.26,384.8139,2025-04-08 03:17:59.999,608975.269977,1938,135.9618,215122.80315,0
16038,2025-04-08 03:18:00,1582.25,1583.0,1581.91,1582.94,134.2063,2025-04-08 03:18:59.999,212367.278513,771,44.6087,70597.595703,0
16039,2025-04-08 03:19:00,1582.94,1583.35,1581.66,1581.89,266.6573,2025-04-08 03:19:59.999,422043.487854,1131,137.5674,217731.112,0
16040,2025-04-08 03:20:00,1581.89,1583.67,1581.89,1582.41,170.1054,2025-04-08 03:20:59.999,269204.24257,1456,54.9215,86919.267954,0
16041,2025-04-08 03:21:00,1582.41,1584.67,1582.41,1584.67,166.3643,2025-04-08 03:21:59.999,263445.203556,1966,126.4335,200212.213564,0
16042,2025-04-08 03:22:00,1584.68,1586.96,1584.33,1586.96,300.5576,2025-04-08 03:22:59.999,476563.545319,1530,265.9773,421734.662768,0
16043,2025-04-08 03:23:00,1586.96,1586.96,1584.77,1584.77,281.1759,2025-04-08 03:23:59.999,445965.66477,1105,75.0737,119079.043497,0
16044,2025-04-08 03:24:00,1584.78,1586.01,1584.77,1585.8,187.3859,2025-04-08 03:24:59.999,297109.042038,1473,155.9959,247334.570257,0
16045,2025-04-08 03:25:00,1585.79,1586.0,1584.35,1584.62,337.7384,2025-04-08 03:25:59.999,535343.467716,1646,45.1197,71525.30277,0
16046,2025-04-08 03:26:00,1584.62,1587.79,1584.61,1587.14,141.332,2025-04-08 03:26:59.999,224175.65574,1427,98.7901,156685.344424,0
16047,2025-04-08 03:27:00,1587.13,1587.94,1587.1,1587.37,77.4555,2025-04-08 03:27:59.999,122963.003086,902,58.3203,92584.172746,0
16048,2025-04-08 03:28:00,1587.36,1589.98,1587.23,1589.92,283.1538,2025-04-08 03:28:59.999,449923.898888,2265,170.7625,271287.201124,0
16049,2025-04-08 03:29:00,1589.92,1590.5,1589.41,1590.12,216.099,2025-04-08 03:29:59.999,343615.021336,1360,149.2697,237343.424153,0
16050,2025-04-08 03:30:00,1590.12,1590.12,1588.69,1588.69,209.0081,2025-04-08 03:30:59.999,332220.564904,1428,75.7129,120338.976611,0
16051,2025-04-08 03:31:00,1588.69,1588.7,1587.11,1587.11,109.9824,2025-04-08 03:31:59.999,174675.938182,1042,26.1998,41610.601189,0
16052,2025-04-08 03:32:00,1587.11,1589.11,1587.11,1588.44,409.1494,2025-04-08 03:32:59.999,649907.912941,2000,327.564,520321.062712,0
16053,2025-04-08 03:33:00,1588.44,1588.7,1586.55,1588.46,279.2658,2025-04-08 03:33:59.999,443450.904443,1635,127.7853,202931.717576,0
16054,2025-04-08 03:34:00,1588.45,1590.31,1588.05,1589.67,125.7372,2025-04-08 03:34:59.999,199892.261415,1109,110.9579,176397.049698,0
16055,2025-04-08 03:35:00,1589.67,1589.67,1586.68,1586.69,181.7672,2025-04-08 03:35:59.999,288680.262169,1383,88.6034,140728.475611,0
16056,2025-04-08 03:36:00,1586.68,1587.33,1585.45,1586.03,650.866,2025-04-08 03:36:59.999,1032307.903994,1307,66.099,104876.88847,0
16057,2025-04-08 03:37:00,1586.02,1586.49,1585.6,1585.62,185.3045,2025-04-08 03:37:59.999,293922.161656,1113,70.2713,111457.313153,0
16058,2025-04-08 03:38:00,1585.62,1585.89,1584.78,1585.54,145.1709,2025-04-08 03:38:59.999,230154.092527,1043,54.2593,86024.821544,0
16059,2025-04-08 03:39:00,1585.54,1585.99,1584.69,1585.99,91.4282,2025-04-08 03:39:59.999,144951.687425,886,69.3735,109990.234059,0
16060,2025-04-08 03:40:00,1585.99,1585.99,1584.67,1584.92,127.8954,2025-04-08 03:40:59.999,202711.225158,699,59.7338,94668.867632,0
16061,2025-04-08 03:41:00,1584.91,1584.92,1583.1,1583.53,262.1273,2025-04-08 03:41:59.999,415257.327645,1047,82.4829,130679.661934,0
16062,2025-04-08 03:42:00,1583.52,1584.64,1582.65,1584.31,447.2197,2025-04-08 03:42:59.999,708301.479325,1292,284.8543,451184.340106,0
16063,2025-04-08 03:43:00,1584.31,1584.68,1583.85,1584.12,134.391,2025-04-08 03:43:59.999,212923.715481,784,33.2464,52673.713961,0
16064,2025-04-08 03:44:00,1584.12,1584.38,1581.43,1582.41,244.9936,2025-04-08 03:44:59.999,387701.18301,1348,114.0998,180572.60571,0
16065,2025-04-08 03:45:00,1582.41,1582.86,1581.64,1582.85,122.248,2025-04-08 03:45:59.999,193431.515823,1158,53.3672,84431.667224,0
16066,2025-04-08 03:46:00,1582.85,1583.6,1581.97,1582.61,192.1328,2025-04-08 03:46:59.999,304075.78798,1450,48.1832,76253.503023,0
16067,2025-04-08 03:47:00,1582.6,1584.21,1582.6,1584.21,181.3428,2025-04-08 03:47:59.999,287096.47742,887,101.3842,160508.055466,0
16068,2025-04-08 03:48:00,1584.21,1584.5,1583.57,1584.5,187.9249,2025-04-08 03:48:59.999,297698.419481,1183,117.0733,185452.641901,0
16069,2025-04-08 03:49:00,1584.5,1584.5,1581.75,1582.06,248.7033,2025-04-08 03:49:59.999,393712.51082,1772,30.4828,48247.682564,0
16070,2025-04-08 03:50:00,1582.05,1582.33,1581.2,1582.33,130.3902,2025-04-08 03:50:59.999,206242.566265,1070,101.1599,160007.546793,0
16071,2025-04-08 03:51:00,1582.33,1582.56,1581.42,1582.03,258.2014,2025-04-08 03:51:59.999,408481.718802,944,143.631,227218.994214,0
16072,2025-04-08 03:52:00,1582.03,1582.03,1579.55,1579.56,578.0643,2025-04-08 03:52:59.999,913567.850456,1850,93.2757,147412.030751,0
16073,2025-04-08 03:53:00,1579.56,1580.66,1579.5,1580.66,155.6857,2025-04-08 03:53:59.999,245966.503987,865,119.6468,189024.155193,0
16074,2025-04-08 03:54:00,1580.65,1580.76,1580.01,1580.64,78.3583,2025-04-08 03:54:59.999,123846.607088,768,16.9984,26862.422674,0
16075,2025-04-08 03:55:00,1580.64,1581.25,1579.36,1581.25,157.4841,2025-04-08 03:55:59.999,248923.917788,951,95.8158,151459.283749,0
16076,2025-04-08 03:56:00,1581.25,1581.53,1579.64,1579.92,89.4413,2025-04-08 03:56:59.999,141386.295954,743,31.2958,49456.263717,0
16077,2025-04-08 03:57:00,1579.93,1581.1,1579.64,1581.1,111.6526,2025-04-08 03:57:59.999,176436.984735,568,78.1072,123428.741785,0
16078,2025-04-08 03:58:00,1581.1,1584.99,1581.1,1584.99,455.4293,2025-04-08 03:58:59.999,720947.286778,1111,310.1031,491019.181854,0
16079,2025-04-08 03:59:00,1585.0,1585.4,1584.64,1584.71,458.4224,2025-04-08 03:59:59.999,726611.943688,868,329.4896,522258.86312,0
16080,2025-04-08 04:00:00,1584.71,1586.28,1584.63,1585.65,206.897,2025-04-08 04:00:59.999,328091.998419,1021,112.2484,177992.951888,0
16081,2025-04-08 04:01:00,1585.64,1587.69,1585.37,1587.69,287.1813,2025-04-08 04:01:59.999,455600.052053,1256,193.2628,306586.34081,0
16082,2025-04-08 04:02:00,1587.69,1587.97,1585.79,1586.16,159.5985,2025-04-08 04:02:59.999,253242.532602,1332,57.6402,91451.173977,0
16083,2025-04-08 04:03:00,1586.16,1586.37,1585.06,1585.43,212.5068,2025-04-08 04:03:59.999,336980.509546,1037,45.095,71509.83738,0
16084,2025-04-08 04:04:00,1585.43,1585.43,1583.96,1584.17,142.1581,2025-04-08 04:04:59.999,225287.894717,970,76.6492,121467.322148,0
16085,2025-04-08 04:05:00,1584.17,1585.68,1583.85,1584.78,120.5271,2025-04-08 04:05:59.999,191023.768139,1071,79.5545,126082.327371,0
16086,2025-04-08 04:06:00,1584.78,1585.68,1583.84,1585.2,149.8117,2025-04-08 04:06:59.999,237417.984788,1152,96.5723,153031.95563,0
16087,2025-04-08 04:07:00,1585.2,1587.5,1585.2,1586.5,250.495,2025-04-08 04:07:59.999,397372.852977,1236,201.3578,319403.640408,0
16088,2025-04-08 04:08:00,1586.5,1586.69,1586.03,1586.32,73.1073,2025-04-08 04:08:59.999,115976.578117,1088,45.269,71815.633515,0
16089,2025-04-08 04:09:00,1586.32,1587.79,1586.31,1587.46,260.8228,2025-04-08 04:09:59.999,413922.157774,1229,196.4008,311672.989786,0
16090,2025-04-08 04:10:00,1587.46,1588.7,1587.34,1588.7,172.0858,2025-04-08 04:10:59.999,273274.287385,1499,104.9403,166648.211913,0
16091,2025-04-08 04:11:00,1588.69,1590.26,1588.42,1589.69,233.5566,2025-04-08 04:11:59.999,371164.433232,1467,171.2402,272133.362938,0
16092,2025-04-08 04:12:00,1589.69,1590.77,1589.69,1590.15,168.7033,2025-04-08 04:12:59.999,268261.377902,1205,96.496,153440.133976,0
16093,2025-04-08 04:13:00,1590.15,1590.15,1588.25,1589.35,146.0199,2025-04-08 04:13:59.999,232039.031038,1358,89.6266,142414.878368,0
16094,2025-04-08 04:14:00,1589.35,1589.91,1588.83,1589.21,190.3293,2025-04-08 04:14:59.999,302468.651097,1514,148.0979,235351.031629,0
16095,2025-04-08 04:15:00,1589.22,1589.44,1587.83,1588.29,137.4658,2025-04-08 04:15:59.999,218394.416715,1259,47.9328,76146.342286,0
16096,2025-04-08 04:16:00,1588.28,1589.36,1587.68,1588.34,136.0195,2025-04-08 04:16:59.999,216092.696109,1391,59.0966,93881.450784,0
16097,2025-04-08 04:17:00,1588.33,1589.17,1587.99,1589.04,98.6035,2025-04-08 04:17:59.999,156643.378322,1366,70.0191,111233.447933,0
16098,2025-04-08 04:18:00,1589.03,1591.57,1588.88,1590.8,348.6857,2025-04-08 04:18:59.999,554494.74326,1858,296.5588,471581.151691,0
16099,2025-04-08 04:19:00,1590.8,1593.16,1590.67,1591.83,257.7728,2025-04-08 04:19:59.999,410427.372183,1853,110.153,175359.729103,0
16100,2025-04-08 04:20:00,1591.84,1593.12,1591.19,1592.91,423.3001,2025-04-08 04:20:59.999,673827.043431,1693,167.7201,267009.538089,0
16101,2025-04-08 04:21:00,1592.92,1594.0,1592.19,1593.6,225.3692,2025-04-08 04:21:59.999,359032.459653,2004,102.0916,162633.734259,0
16102,2025-04-08 04:22:00,1593.6,1594.64,1593.26,1594.24,215.8675,2025-04-08 04:22:59.999,344065.858082,1483,127.273,202844.461055,0
16103,2025-04-08 04:23:00,1594.24,1594.33,1592.71,1593.07,315.8252,2025-04-08 04:23:59.999,503216.490699,1203,59.9739,95556.707001,0
16104,2025-04-08 04:24:00,1593.07,1594.31,1592.29,1593.68,566.5305,2025-04-08 04:24:59.999,902704.835147,1600,309.727,493492.308842,0
16105,2025-04-08 04:25:00,1593.67,1596.06,1593.05,1594.47,380.3444,2025-04-08 04:25:59.999,606434.36654,1770,190.1902,303216.393632,0
16106,2025-04-08 04:26:00,1594.47,1596.64,1594.25,1596.31,348.5968,2025-04-08 04:26:59.999,556214.268256,2209,192.9936,307916.007347,0
16107,2025-04-08 04:27:00,1596.3,1597.64,1595.28,1596.12,480.8104,2025-04-08 04:27:59.999,767509.876496,2137,185.3785,295885.179589,0
16108,2025-04-08 04:28:00,1596.12,1596.84,1595.64,1596.84,306.6102,2025-04-08 04:28:59.999,489353.285767,1206,213.884,341364.793168,0
16109,2025-04-08 04:29:00,1596.83,1598.85,1596.83,1598.03,350.1061,2025-04-08 04:29:59.999,559565.864223,1251,117.8103,188274.552539,0
16110,2025-04-08 04:30:00,1598.02,1598.73,1596.83,1597.2,377.3053,2025-04-08 04:30:59.999,602779.759998,1279,203.6388,325304.520039,0
16111,2025-04-08 04:31:00,1597.2,1597.2,1594.16,1594.3,350.1633,2025-04-08 04:31:59.999,558571.727089,1816,104.507,166666.908835,0
16112,2025-04-08 04:32:00,1594.3,1594.3,1592.75,1592.82,266.8033,2025-04-08 04:32:59.999,425130.245265,1353,53.4739,85205.6717,0
16113,2025-04-08 04:33:00,1592.82,1594.13,1592.81,1593.25,356.8844,2025-04-08 04:33:59.999,568667.804579,1291,197.2601,314307.912597,0
16114,2025-04-08 04:34:00,1593.25,1593.3,1591.25,1592.19,262.2633,2025-04-08 04:34:59.999,417596.270025,1520,75.3127,119896.537581,0
16115,2025-04-08 04:35:00,1592.19,1592.34,1590.86,1591.62,183.8679,2025-04-08 04:35:59.999,292632.908436,1629,114.1481,181674.683622,0
16116,2025-04-08 04:36:00,1591.62,1593.5,1590.7,1593.08,376.6359,2025-04-08 04:36:59.999,599633.528057,2026,176.2676,280701.657026,0
16117,2025-04-08 04:37:00,1593.09,1596.88,1592.93,1595.38,539.4211,2025-04-08 04:37:59.999,860650.95685,2464,445.7006,711081.25118,0
16118,2025-04-08 04:38:00,1595.38,1596.76,1595.35,1596.35,226.145,2025-04-08 04:38:59.999,360988.127585,1180,133.6863,213402.114376,0
16119,2025-04-08 04:39:00,1596.34,1596.51,1595.07,1596.0,189.9424,2025-04-08 04:39:59.999,303066.132728,1137,60.6761,96810.407974,0
16120,2025-04-08 04:40:00,1595.99,1596.66,1595.17,1596.23,329.863,2025-04-08 04:40:59.999,526409.04795,1523,175.4988,280064.814818,0
16121,2025-04-08 04:41:00,1596.22,1596.49,1595.17,1596.13,182.2153,2025-04-08 04:41:59.999,290786.912586,1652,76.3351,121817.288893,0
16122,2025-04-08 04:42:00,1596.13,1600.02,1595.38,1599.93,761.6311,2025-04-08 04:42:59.999,1217298.281047,2814,465.0593,743291.905371,0
16123,2025-04-08 04:43:00,1599.94,1600.73,1598.47,1598.63,519.3004,2025-04-08 04:43:59.999,830831.475181,1519,363.2439,581190.767372,0
16124,2025-04-08 04:44:00,1598.62,1598.63,1597.06,1597.36,276.614,2025-04-08 04:44:59.999,441957.770265,1163,120.8807,193122.110307,0
16125,2025-04-08 04:45:00,1597.37,1597.37,1593.93,1594.52,503.8172,2025-04-08 04:45:59.999,803786.186886,2277,190.5308,303861.224961,0
16126,2025-04-08 04:46:00,1594.51,1594.51,1593.26,1594.19,472.7702,2025-04-08 04:46:59.999,753512.951619,1648,76.8445,122475.159356,0
16127,2025-04-08 04:47:00,1594.19,1595.35,1593.32,1595.11,336.7915,2025-04-08 04:47:59.999,536934.663695,1847,128.2992,204528.75264,0
16128,2025-04-08 04:48:00,1595.11,1597.74,1595.01,1596.92,493.2034,2025-04-08 04:48:59.999,787527.625712,2365,274.3051,437964.974863,0
16129,2025-04-08 04:49:00,1596.93,1602.27,1596.93,1598.74,1168.8214,2025-04-08 04:49:59.999,1870576.003758,2937,748.1626,1197281.745824,0
16130,2025-04-08 04:50:00,1598.74,1599.26,1597.0,1598.32,617.0871,2025-04-08 04:50:59.999,986138.598955,2253,271.6338,434081.463234,0
16131,2025-04-08 04:51:00,1598.33,1599.6,1597.14,1599.6,224.3139,2025-04-08 04:51:59.999,358561.621717,1682,132.1468,211220.518179,0
16132,2025-04-08 04:52:00,1599.6,1600.55,1598.84,1600.0,277.2219,2025-04-08 04:52:59.999,443489.88487,1677,148.1938,237080.384817,0
16133,2025-04-08 04:53:00,1600.0,1600.0,1597.33,1598.42,282.8646,2025-04-08 04:53:59.999,452152.4225,2360,87.7958,140306.721512,0
16134,2025-04-08 04:54:00,1598.41,1598.75,1597.0,1598.16,643.7456,2025-04-08 04:54:59.999,1028476.678216,1522,80.4444,128552.575241,0
16135,2025-04-08 04:55:00,1598.16,1599.57,1597.3,1598.42,127.8163,2025-04-08 04:55:59.999,204291.050715,1463,70.5872,112821.341697,0
16136,2025-04-08 04:56:00,1598.43,1600.63,1598.36,1599.91,177.6478,2025-04-08 04:56:59.999,284152.754152,1562,101.9474,163063.901298,0
16137,2025-04-08 04:57:00,1599.91,1601.27,1599.84,1600.86,177.278,2025-04-08 04:57:59.999,283725.722789,1272,85.9032,137473.809307,0
16138,2025-04-08 04:58:00,1600.85,1600.97,1599.26,1599.62,358.8158,2025-04-08 04:58:59.999,574108.471543,1228,153.8177,246103.498182,0
16139,2025-04-08 04:59:00,1599.61,1599.61,1598.21,1598.79,514.2146,2025-04-08 04:59:59.999,822053.367332,1508,173.7537,277754.071183,0
16140,2025-04-08 05:00:00,1598.78,1599.75,1598.38,1599.74,286.5755,2025-04-08 05:00:59.999,458306.042007,1797,139.5146,223107.16168,0
16141,2025-04-08 05:01:00,1599.73,1602.22,1598.68,1599.84,639.3726,2025-04-08 05:01:59.999,1023241.149051,2752,361.2483,578093.083471,0
16142,2025-04-08 05:02:00,1599.84,1599.84,1596.75,1597.57,604.3287,2025-04-08 05:02:59.999,965792.800404,1703,87.0296,139028.193543,0
16143,2025-04-08 05:03:00,1597.56,1597.56,1594.82,1595.28,398.3041,2025-04-08 05:03:59.999,635555.009052,1679,90.3422,144157.495173,0
16144,2025-04-08 05:04:00,1595.27,1595.98,1595.02,1595.52,232.4744,2025-04-08 05:04:59.999,370913.054639,1086,108.6723,173382.636935,0
16145,2025-04-08 05:05:00,1595.53,1595.73,1593.47,1594.25,343.6755,2025-04-08 05:05:59.999,548031.57498,1697,64.0809,102166.758767,0
16146,2025-04-08 05:06:00,1594.25,1594.57,1592.54,1593.1,285.643,2025-04-08 05:06:59.999,455119.484693,1356,71.8812,114521.540504,0
16147,2025-04-08 05:07:00,1593.11,1593.62,1592.01,1592.96,250.3499,2025-04-08 05:07:59.999,398741.625795,1318,104.3804,166248.716316,0
16148,2025-04-08 05:08:00,1592.97,1593.13,1591.0,1591.27,247.8773,2025-04-08 05:08:59.999,394658.92129,2155,107.2436,170760.418032,0
16149,2025-04-08 05:09:00,1591.27,1593.39,1590.71,1593.39,417.2594,2025-04-08 05:09:59.999,663990.034717,1904,298.7897,475464.825216,0
16150,2025-04-08 05:10:00,1593.4,1594.11,1592.44,1593.94,383.9788,2025-04-08 05:10:59.999,611834.706377,1702,281.2186,448102.694831,0
16151,2025-04-08 05:11:00,1593.94,1594.47,1592.88,1593.33,119.8542,2025-04-08 05:11:59.999,190981.452619,1303,47.2221,75238.943584,0
16152,2025-04-08 05:12:00,1593.34,1593.34,1591.22,1592.04,228.6814,2025-04-08 05:12:59.999,364118.79331,1568,49.9406,79517.143362,0
16153,2025-04-08 05:13:00,1592.04,1592.25,1590.71,1590.72,174.3471,2025-04-08 05:13:59.999,277442.133998,799,34.4931,54881.505683,0
16154,2025-04-08 05:14:00,1590.71,1590.83,1587.84,1589.58,643.9975,2025-04-08 05:14:59.999,1023535.845433,2254,139.3723,221449.039385,0
16155,2025-04-08 05:15:00,1589.58,1590.66,1588.76,1590.48,315.5814,2025-04-08 05:15:59.999,501704.151539,1613,128.292,203965.149934,0
16156,2025-04-08 05:16:00,1590.47,1590.47,1587.12,1587.33,248.4771,2025-04-08 05:16:59.999,394603.732931,1449,43.1065,68446.690727,0
16157,2025-04-08 05:17:00,1587.39,1587.39,1585.77,1586.33,303.2262,2025-04-08 05:17:59.999,481047.371453,1372,88.3448,140141.860992,0
16158,2025-04-08 05:18:00,1586.33,1586.33,1584.34,1584.81,327.9327,2025-04-08 05:18:59.999,519844.512883,1833,64.5159,102278.211118,0
16159,2025-04-08 05:19:00,1584.81,1587.39,1584.71,1587.37,175.9851,2025-04-08 05:19:59.999,279139.290941,783,88.9569,141081.456452,0
16160,2025-04-08 05:20:00,1587.38,1588.71,1587.04,1587.08,647.5482,2025-04-08 05:20:59.999,1028185.908516,1681,163.7992,260098.776554,0
16161,2025-04-08 05:21:00,1587.09,1588.36,1585.1,1585.7,310.8389,2025-04-08 05:21:59.999,493178.886437,1513,75.766,120231.480666,0
16162,2025-04-08 05:22:00,1585.71,1586.4,1583.23,1583.51,804.3569,2025-04-08 05:22:59.999,1275129.926982,2177,186.5082,295676.139679,0
16163,2025-04-08 05:23:00,1583.51,1583.79,1582.66,1582.66,357.6806,2025-04-08 05:23:59.999,566322.091855,1465,97.0552,153668.327647,0
16164,2025-04-08 05:24:00,1582.67,1584.78,1582.45,1584.77,424.0418,2025-04-08 05:24:59.999,671552.714737,1258,296.7461,469980.75882,0
16165,2025-04-08 05:25:00,1584.78,1584.81,1582.08,1582.99,169.125,2025-04-08 05:25:59.999,267794.795858,1072,38.4258,60850.891594,0
16166,2025-04-08 05:26:00,1583.0,1584.54,1583.0,1584.1,268.7827,2025-04-08 05:26:59.999,425771.670289,725,164.7321,260953.428737,0
16167,2025-04-08 05:27:00,1584.11,1585.78,1584.11,1585.34,258.9312,2025-04-08 05:27:59.999,410471.729289,1153,145.0562,229927.642238,0
16168,2025-04-08 05:28:00,1585.34,1585.57,1583.88,1584.65,139.01,2025-04-08 05:28:59.999,220288.020699,1137,41.8373,66288.774498,0
16169,2025-04-08 05:29:00,1584.64,1584.64,1583.17,1583.44,167.5468,2025-04-08 05:29:59.999,265387.754028,848,22.1938,35147.383269,0
16170,2025-04-08 05:30:00,1583.45,1585.5,1583.36,1583.76,274.3551,2025-04-08 05:30:59.999,434739.856725,1644,71.9002,113901.412773,0
16171,2025-04-08 05:31:00,1583.77,1585.94,1583.77,1585.32,229.2018,2025-04-08 05:31:59.999,363359.004188,1342,111.3579,176532.086345,0
16172,2025-04-08 05:32:00,1585.33,1586.52,1583.67,1583.67,221.4863,2025-04-08 05:32:59.999,351145.683624,1552,55.3059,87689.424346,0
16173,2025-04-08 05:33:00,1583.66,1584.1,1582.09,1583.66,363.3512,2025-04-08 05:33:59.999,575249.300852,1558,287.831,455687.190752,0
16174,2025-04-08 05:34:00,1583.67,1585.0,1583.66,1584.06,208.196,2025-04-08 05:34:59.999,329842.812714,1062,85.7473,135839.522634,0
16175,2025-04-08 05:35:00,1584.07,1587.68,1584.07,1587.67,317.5216,2025-04-08 05:35:59.999,503698.041243,1083,277.8355,440754.196842,0
16176,2025-04-08 05:36:00,1587.66,1587.66,1586.32,1586.77,232.7747,2025-04-08 05:36:59.999,369386.75578,946,56.3205,89357.636657,0
16177,2025-04-08 05:37:00,1586.77,1587.79,1586.51,1587.64,197.7019,2025-04-08 05:37:59.999,313793.511657,858,86.7828,137750.529891,0
16178,2025-04-08 05:38:00,1587.64,1588.28,1587.18,1587.45,191.9285,2025-04-08 05:38:59.999,304760.181168,826,100.323,159303.939137,0
16179,2025-04-08 05:39:00,1587.44,1588.46,1586.17,1588.06,227.4849,2025-04-08 05:39:59.999,361117.293439,1199,95.5159,151629.630582,0
16180,2025-04-08 05:40:00,1588.06,1588.34,1586.5,1586.73,316.8767,2025-04-08 05:40:59.999,503043.597395,1120,107.8283,171176.795196,0
16181,2025-04-08 05:41:00,1586.72,1586.91,1585.47,1586.31,225.8336,2025-04-08 05:41:59.999,358140.628157,1237,93.1899,147776.570685,0
16182,2025-04-08 05:42:00,1586.31,1586.69,1585.73,1585.96,86.5587,2025-04-08 05:42:59.999,137285.606435,832,33.7382,53511.31079,0
16183,2025-04-08 05:43:00,1585.96,1585.97,1585.21,1585.82,82.6336,2025-04-08 05:43:59.999,131024.520749,620,43.1209,68370.327584,0
16184,2025-04-08 05:44:00,1585.83,1588.56,1585.83,1587.73,645.922,2025-04-08 05:44:59.999,1025460.417052,1397,366.0996,581247.856009,0
16185,2025-04-08 05:45:00,1587.73,1588.54,1586.4,1586.4,248.3803,2025-04-08 05:45:59.999,394443.625792,1616,84.7537,134593.545367,0
16186,2025-04-08 05:46:00,1586.39,1587.69,1586.28,1587.09,74.8846,2025-04-08 05:46:59.999,118832.340803,783,42.265,67068.96972,0
16187,2025-04-08 05:47:00,1587.09,1588.57,1585.97,1585.97,258.4398,2025-04-08 05:47:59.999,410176.528008,971,65.0359,103260.005221,0
16188,2025-04-08 05:48:00,1585.98,1587.69,1585.88,1586.31,440.8939,2025-04-08 05:48:59.999,699374.29456,1214,233.9693,371105.859041,0
16189,2025-04-08 05:49:00,1586.32,1586.32,1585.0,1586.22,239.1824,2025-04-08 05:49:59.999,379280.026886,793,157.8264,250290.303277,0
16190,2025-04-08 05:50:00,1586.21,1588.09,1585.77,1587.4,110.9802,2025-04-08 05:50:59.999,176101.710446,924,75.1561,119253.553678,0
16191,2025-04-08 05:51:00,1587.4,1587.69,1585.98,1585.98,115.8835,2025-04-08 05:51:59.999,183883.516648,1321,36.4334,57811.972556,0
16192,2025-04-08 05:52:00,1585.96,1586.99,1585.85,1586.8,190.2945,2025-04-08 05:52:59.999,301946.87732,1045,172.7937,274178.379558,0
16193,2025-04-08 05:53:00,1586.8,1588.7,1586.02,1588.7,401.7156,2025-04-08 05:53:59.999,637753.902257,1312,291.6623,463090.003711,0
16194,2025-04-08 05:54:00,1588.7,1591.35,1588.7,1589.97,476.5681,2025-04-08 05:54:59.999,758001.654558,1670,310.2666,493505.171286,0
16195,2025-04-08 05:55:00,1589.97,1589.99,1588.88,1588.88,94.704,2025-04-08 05:55:59.999,150509.645076,593,60.7328,96515.54688,0
16196,2025-04-08 05:56:00,1588.88,1590.5,1588.88,1589.86,177.5145,2025-04-08 05:56:59.999,282147.003002,899,134.7032,214098.48815,0
16197,2025-04-08 05:57:00,1589.86,1591.46,1589.8,1590.17,192.8231,2025-04-08 05:57:59.999,306686.163486,1188,137.5971,218825.661843,0
16198,2025-04-08 05:58:00,1590.18,1591.81,1590.18,1591.54,177.4064,2025-04-08 05:58:59.999,282349.801603,878,151.3256,240850.655848,0
16199,2025-04-08 05:59:00,1591.53,1592.47,1591.37,1591.83,72.7611,2025-04-08 05:59:59.999,115830.234902,539,51.7992,82457.47056,0
16200,2025-04-08 06:00:00,1591.82,1591.82,1588.01,1588.19,352.8554,2025-04-08 06:00:59.999,560939.756637,1969,79.3347,126129.232775,0
16201,2025-04-08 06:01:00,1588.2,1589.01,1586.5,1586.5,289.0618,2025-04-08 06:01:59.999,459007.231432,2303,110.7207,175827.052529,0
16202,2025-04-08 06:02:00,1586.5,1587.53,1584.01,1584.32,654.6308,2025-04-08 06:02:59.999,1038270.84863,1911,306.1761,485817.489182,0
16203,2025-04-08 06:03:00,1584.32,1584.67,1582.0,1583.29,493.8721,2025-04-08 06:03:59.999,781916.038651,1951,322.0724,509940.726041,0
16204,2025-04-08 06:04:00,1583.3,1584.07,1583.13,1583.88,124.9883,2025-04-08 06:04:59.999,197947.597297,1456,60.6834,96104.886512,0
16205,2025-04-08 06:05:00,1583.88,1585.36,1583.56,1584.92,143.5019,2025-04-08 06:05:59.999,227367.113213,1104,74.6756,118327.829318,0
16206,2025-04-08 06:06:00,1584.92,1585.24,1582.33,1582.33,550.1339,2025-04-08 06:06:59.999,871533.959597,1723,196.7639,311793.628238,0
16207,2025-04-08 06:07:00,1582.33,1583.41,1580.92,1582.52,296.3449,2025-04-08 06:07:59.999,468818.185227,1697,158.0024,250000.388752,0
16208,2025-04-08 06:08:00,1582.52,1583.11,1580.66,1581.54,240.7217,2025-04-08 06:08:59.999,380734.20768,1843,120.4823,190569.609966,0
16209,2025-04-08 06:09:00,1581.53,1583.18,1581.31,1582.1,183.3237,2025-04-08 06:09:59.999,290049.742786,1353,91.5175,144791.94546,0
16210,2025-04-08 06:10:00,1582.1,1584.52,1582.1,1583.47,163.0703,2025-04-08 06:10:59.999,258235.873978,976,53.2241,84277.068045,0
16211,2025-04-08 06:11:00,1583.46,1584.44,1582.0,1582.01,220.619,2025-04-08 06:11:59.999,349249.945735,1136,76.1339,120507.963529,0
16212,2025-04-08 06:12:00,1582.0,1582.0,1578.82,1579.79,852.1748,2025-04-08 06:12:59.999,1346646.6811,2111,165.1549,260880.037528,0
16213,2025-04-08 06:13:00,1579.78,1581.11,1579.78,1580.94,168.5785,2025-04-08 06:13:59.999,266443.493841,837,73.9578,116885.91904,0
16214,2025-04-08 06:14:00,1580.95,1580.99,1579.1,1579.49,175.5902,2025-04-08 06:14:59.999,277366.658167,1099,52.3044,82610.1879,0
16215,2025-04-08 06:15:00,1579.49,1580.76,1579.2,1579.2,158.3485,2025-04-08 06:15:59.999,250155.120183,1104,58.8253,92926.475359,0
16216,2025-04-08 06:16:00,1579.21,1579.61,1577.6,1578.39,435.6608,2025-04-08 06:16:59.999,687587.856919,1511,146.2015,230717.282402,0
16217,2025-04-08 06:17:00,1578.39,1579.22,1575.94,1577.99,338.2915,2025-04-08 06:17:59.999,533622.274747,2094,157.7437,248816.556119,0
16218,2025-04-08 06:18:00,1577.99,1578.34,1574.34,1575.89,564.9746,2025-04-08 06:18:59.999,890167.46908,2186,171.0634,269462.000092,0
16219,2025-04-08 06:19:00,1575.9,1578.65,1575.72,1578.44,287.3407,2025-04-08 06:19:59.999,453207.798117,1255,125.3782,197737.204718,0
16220,2025-04-08 06:20:00,1578.44,1579.65,1577.33,1578.89,256.0154,2025-04-08 06:20:59.999,404243.69878,1537,94.1065,148599.98502,0
16221,2025-04-08 06:21:00,1578.88,1579.75,1578.01,1578.59,263.836,2025-04-08 06:21:59.999,416593.845606,1550,95.2142,150328.324622,0
16222,2025-04-08 06:22:00,1578.57,1578.57,1576.19,1576.62,119.1128,2025-04-08 06:22:59.999,187843.18494,1275,49.0835,77394.39256,0
16223,2025-04-08 06:23:00,1576.61,1579.25,1576.07,1579.22,209.3432,2025-04-08 06:23:59.999,330322.00751,1367,158.4392,249988.744376,0
16224,2025-04-08 06:24:00,1579.22,1579.51,1578.25,1578.73,361.5255,2025-04-08 06:24:59.999,570742.655447,958,56.1439,88638.303118,0
16225,2025-04-08 06:25:00,1578.72,1581.21,1577.84,1580.19,351.9971,2025-04-08 06:25:59.999,555948.103933,1403,137.5496,217267.770928,0
16226,2025-04-08 06:26:00,1580.19,1580.19,1577.63,1577.63,151.6346,2025-04-08 06:26:59.999,239427.34174,985,72.6354,114678.217701,0
16227,2025-04-08 06:27:00,1577.64,1578.03,1576.73,1577.43,141.4413,2025-04-08 06:27:59.999,223132.868352,908,65.3577,103106.044244,0
16228,2025-04-08 06:28:00,1577.42,1577.71,1576.89,1577.71,243.9041,2025-04-08 06:28:59.999,384709.056515,979,101.9025,160736.304487,0
16229,2025-04-08 06:29:00,1577.7,1579.64,1577.7,1578.75,197.2529,2025-04-08 06:29:59.999,311465.34891,1046,98.1666,154996.668043,0
16230,2025-04-08 06:30:00,1578.75,1579.99,1577.9,1578.86,131.4384,2025-04-08 06:30:59.999,207564.68755,1416,95.1188,150217.050326,0
16231,2025-04-08 06:31:00,1578.86,1580.66,1578.48,1580.56,224.1176,2025-04-08 06:31:59.999,354045.088934,1705,132.7061,209657.638688,0
16232,2025-04-08 06:32:00,1580.55,1580.66,1578.32,1578.33,165.0328,2025-04-08 06:32:59.999,260698.456845,999,89.3475,141146.99471,0
16233,2025-04-08 06:33:00,1578.32,1579.24,1575.56,1576.17,234.6254,2025-04-08 06:33:59.999,370041.296025,1809,83.561,131767.748607,0
16234,2025-04-08 06:34:00,1576.17,1577.19,1576.08,1576.2,176.3852,2025-04-08 06:34:59.999,278090.260049,1039,88.6549,139781.175616,0
16235,2025-04-08 06:35:00,1576.2,1577.12,1575.0,1576.08,264.3972,2025-04-08 06:35:59.999,416789.907464,1462,82.5183,130072.897239,0
16236,2025-04-08 06:36:00,1576.07,1576.73,1574.56,1576.1,1994.8721,2025-04-08 06:36:59.999,3144324.621813,1610,1813.1004,2857897.195259,0
16237,2025-04-08 06:37:00,1576.09,1577.51,1574.89,1576.88,371.7239,2025-04-08 06:37:59.999,585980.621421,1671,201.7046,317912.6513,0
16238,2025-04-08 06:38:00,1576.87,1577.59,1575.91,1576.7,295.889,2025-04-08 06:38:59.999,466523.146891,1353,223.6958,352679.505544,0
16239,2025-04-08 06:39:00,1576.69,1578.42,1576.37,1578.24,136.0059,2025-04-08 06:39:59.999,214520.16002,946,106.019,167217.280111,0
16240,2025-04-08 06:40:00,1578.22,1578.8,1577.35,1578.16,176.1337,2025-04-08 06:40:59.999,277931.792718,1339,59.6431,94120.314802,0
16241,2025-04-08 06:41:00,1578.16,1580.82,1578.16,1580.13,189.0274,2025-04-08 06:41:59.999,298673.902431,1267,106.5464,168331.798708,0
16242,2025-04-08 06:42:00,1580.13,1580.13,1578.74,1579.26,160.3803,2025-04-08 06:42:59.999,253316.509674,1056,62.0323,97974.174765,0
16243,2025-04-08 06:43:00,1579.26,1582.0,1579.17,1581.51,317.6746,2025-04-08 06:43:59.999,502242.418085,1468,251.2536,397208.792266,0
16244,2025-04-08 06:44:00,1581.51,1582.17,1581.11,1581.75,269.6209,2025-04-08 06:44:59.999,426497.188457,1283,116.3629,184043.978148,0
16245,2025-04-08 06:45:00,1581.75,1582.51,1581.06,1581.06,290.6213,2025-04-08 06:45:59.999,459691.926235,1205,118.5707,187565.891864,0
16246,2025-04-08 06:46:00,1581.06,1581.74,1578.35,1578.82,844.0705,2025-04-08 06:46:59.999,1333848.029874,1662,584.1062,923206.301161,0
16247,2025-04-08 06:47:00,1578.82,1579.02,1577.87,1578.1,361.0386,2025-04-08 06:47:59.999,569897.979546,1524,164.5598,259719.411731,0
16248,2025-04-08 06:48:00,1578.1,1578.65,1577.63,1578.38,105.9759,2025-04-08 06:48:59.999,167233.693274,904,48.8707,77120.240912,0
16249,2025-04-08 06:49:00,1578.38,1578.82,1578.0,1578.35,111.186,2025-04-08 06:49:59.999,175507.644987,744,35.3636,55820.88266,0
16250,2025-04-08 06:50:00,1578.36,1578.98,1577.87,1578.2,67.2471,2025-04-08 06:50:59.999,106135.855857,798,34.0328,53716.967593,0
16251,2025-04-08 06:51:00,1578.19,1578.19,1575.9,1575.97,225.0419,2025-04-08 06:51:59.999,354880.205643,1343,54.6473,86144.517515,0
16252,2025-04-08 06:52:00,1575.97,1578.16,1575.72,1577.5,117.35,2025-04-08 06:52:59.999,185080.757615,1188,70.8,111660.029551,0
16253,2025-04-08 06:53:00,1577.51,1577.99,1576.9,1577.83,127.9002,2025-04-08 06:53:59.999,201765.509859,828,97.7942,154273.074098,0
16254,2025-04-08 06:54:00,1577.82,1577.82,1576.38,1576.86,92.1392,2025-04-08 06:54:59.999,145309.417035,790,21.758,34310.193581,0
16255,2025-04-08 06:55:00,1576.87,1576.95,1574.9,1575.31,126.6643,2025-04-08 06:55:59.999,199600.334075,1352,46.6324,73495.927462,0
16256,2025-04-08 06:56:00,1575.32,1577.01,1575.11,1577.01,133.5615,2025-04-08 06:56:59.999,210490.641575,1034,97.2191,153216.074925,0
16257,2025-04-08 06:57:00,1577.02,1577.29,1575.63,1575.63,105.3751,2025-04-08 06:57:59.999,166131.65226,765,26.3509,41546.220797,0
16258,2025-04-08 06:58:00,1575.62,1577.37,1575.21,1577.36,224.2118,2025-04-08 06:58:59.999,353387.755562,1186,160.9385,253654.923449,0
16259,2025-04-08 06:59:00,1577.35,1577.37,1576.15,1576.25,75.4821,2025-04-08 06:59:59.999,119020.834745,674,24.8942,39250.942384,0
16260,2025-04-08 07:00:00,1576.28,1576.45,1574.19,1575.94,273.0446,2025-04-08 07:00:59.999,430133.102833,2092,119.2609,187883.428319,0
16261,2025-04-08 07:01:00,1575.94,1578.15,1575.13,1578.01,309.5888,2025-04-08 07:01:59.999,488130.153757,1369,169.5568,267380.332975,0
16262,2025-04-08 07:02:00,1578.0,1578.55,1577.5,1577.94,165.2044,2025-04-08 07:02:59.999,260703.283094,1004,56.8142,89654.083766,0
16263,2025-04-08 07:03:00,1577.93,1577.93,1576.63,1576.74,114.7421,2025-04-08 07:03:59.999,180974.439184,719,56.4291,88997.488509,0
16264,2025-04-08 07:04:00,1576.73,1577.12,1574.16,1574.71,299.316,2025-04-08 07:04:59.999,471611.638237,1787,142.7772,224972.647442,0
16265,2025-04-08 07:05:00,1574.71,1574.71,1572.2,1573.0,386.8915,2025-04-08 07:05:59.999,608558.621362,1997,159.0726,250187.768434,0
16266,2025-04-08 07:06:00,1572.99,1572.99,1570.77,1570.99,296.8272,2025-04-08 07:06:59.999,466545.819641,1982,157.4333,247446.669294,0
16267,2025-04-08 07:07:00,1571.0,1571.41,1569.13,1570.71,537.2803,2025-04-08 07:07:59.999,843729.005736,2233,225.9118,354720.127274,0
16268,2025-04-08 07:08:00,1570.71,1571.1,1568.48,1570.71,317.6979,2025-04-08 07:08:59.999,498732.177245,2299,141.4056,221989.490337,0
16269,2025-04-08 07:09:00,1570.7,1571.71,1570.54,1571.45,128.5415,2025-04-08 07:09:59.999,201957.302204,908,77.2466,121364.725107,0
16270,2025-04-08 07:10:00,1571.45,1572.17,1571.17,1571.95,147.9983,2025-04-08 07:10:59.999,232603.404457,1460,88.1976,138615.655986,0
16271,2025-04-08 07:11:00,1571.95,1573.99,1571.03,1573.26,173.9325,2025-04-08 07:11:59.999,273550.439015,1460,85.5617,134547.597265,0
16272,2025-04-08 07:12:00,1573.26,1573.76,1571.96,1572.03,194.7171,2025-04-08 07:12:59.999,306270.065892,882,80.5117,126638.644267,0
16273,2025-04-08 07:13:00,1572.02,1573.01,1571.83,1572.95,260.8068,2025-04-08 07:13:59.999,410112.543022,1126,180.1144,283219.269188,0
16274,2025-04-08 07:14:00,1572.95,1574.08,1572.3,1572.66,232.5154,2025-04-08 07:14:59.999,365720.275462,1272,137.0104,215512.043003,0
16275,2025-04-08 07:15:00,1572.67,1574.73,1572.45,1574.32,174.5908,2025-04-08 07:15:59.999,274691.00762,1490,94.9202,149353.545818,0
16276,2025-04-08 07:16:00,1574.31,1574.32,1572.0,1572.71,874.334,2025-04-08 07:16:59.999,1374603.292698,1465,166.9016,262416.083143,0
16277,2025-04-08 07:17:00,1572.7,1572.71,1569.48,1569.89,4503.0698,2025-04-08 07:17:59.999,7078378.225231,3366,213.6489,335670.191727,0
16278,2025-04-08 07:18:00,1569.9,1570.93,1569.41,1570.73,213.6182,2025-04-08 07:18:59.999,335414.031455,1328,126.6896,198926.908493,0
16279,2025-04-08 07:19:00,1570.73,1570.73,1567.95,1567.96,360.4391,2025-04-08 07:19:59.999,565632.754084,2427,219.8792,345072.181076,0
16280,2025-04-08 07:20:00,1567.95,1571.05,1567.0,1571.04,356.2637,2025-04-08 07:20:59.999,559078.285013,1979,271.5029,426080.002486,0
16281,2025-04-08 07:21:00,1571.05,1574.2,1571.05,1574.2,870.4474,2025-04-08 07:21:59.999,1369060.222459,2004,802.4192,1262091.246014,0
16282,2025-04-08 07:22:00,1574.2,1574.73,1573.01,1573.54,413.2051,2025-04-08 07:22:59.999,650377.133863,1604,297.2622,467870.58993,0
16283,2025-04-08 07:23:00,1573.55,1573.66,1572.0,1572.32,590.2036,2025-04-08 07:23:59.999,928330.373809,1609,338.6096,532605.112203,0
16284,2025-04-08 07:24:00,1572.32,1572.32,1570.49,1570.73,362.0439,2025-04-08 07:24:59.999,568778.712639,1423,97.37,152963.614962,0
16285,2025-04-08 07:25:00,1570.74,1572.61,1570.74,1572.21,277.1119,2025-04-08 07:25:59.999,435566.610674,1938,235.6686,370419.311492,0
16286,2025-04-08 07:26:00,1572.21,1572.5,1571.54,1571.78,255.2006,2025-04-08 07:26:59.999,401160.417716,1276,142.2647,223633.055404,0
16287,2025-04-08 07:27:00,1571.79,1573.26,1571.07,1571.3,387.6652,2025-04-08 07:27:59.999,609487.931263,2155,155.9445,245172.952002,0
16288,2025-04-08 07:28:00,1571.3,1571.3,1569.59,1569.99,301.2952,2025-04-08 07:28:59.999,473104.124684,1377,160.6813,252289.870933,0
16289,2025-04-08 07:29:00,1570.0,1571.99,1570.0,1571.38,729.0209,2025-04-08 07:29:59.999,1145653.607902,1241,554.646,871632.772802,0
16290,2025-04-08 07:30:00,1571.38,1571.38,1569.59,1570.39,349.494,2025-04-08 07:30:59.999,548806.965349,1842,145.9036,229105.976127,0
16291,2025-04-08 07:31:00,1570.39,1570.39,1567.0,1568.23,1225.599,2025-04-08 07:31:59.999,1921915.737434,1969,297.9194,467313.387464,0
16292,2025-04-08 07:32:00,1568.22,1569.96,1567.73,1569.8,1201.2376,2025-04-08 07:32:59.999,1884920.383133,2514,880.3993,1381487.249488,0
16293,2025-04-08 07:33:00,1569.8,1570.4,1568.98,1570.34,1285.6911,2025-04-08 07:33:59.999,2018140.970492,1700,1064.935,1671622.811145,0
16294,2025-04-08 07:34:00,1570.25,1570.41,1567.5,1567.96,394.3169,2025-04-08 07:34:59.999,618726.167478,1977,153.1149,240269.990801,0
16295,2025-04-08 07:35:00,1567.97,1567.97,1566.17,1566.72,482.9741,2025-04-08 07:35:59.999,756777.602719,2154,212.1099,332337.413445,0
16296,2025-04-08 07:36:00,1566.73,1568.2,1565.57,1567.36,878.5037,2025-04-08 07:36:59.999,1376604.486821,2142,703.6073,1102511.954436,0
16297,2025-04-08 07:37:00,1567.36,1567.36,1565.58,1566.81,955.1368,2025-04-08 07:37:59.999,1496004.652758,1902,630.376,987286.732511,0
16298,2025-04-08 07:38:00,1566.81,1566.81,1566.33,1566.8,179.2009,2025-04-08 07:38:59.999,280751.087293,669,106.2721,166495.401081,0
16299,2025-04-08 07:39:00,1566.8,1566.8,1565.57,1566.34,285.8633,2025-04-08 07:39:59.999,447768.94153,1212,172.0286,269445.824023,0
16300,2025-04-08 07:40:00,1566.34,1566.68,1565.81,1566.32,327.3179,2025-04-08 07:40:59.999,512689.70765,1508,168.4957,263913.41073,0
16301,2025-04-08 07:41:00,1566.32,1568.81,1565.67,1568.27,2042.7985,2025-04-08 07:41:59.999,3202030.091688,2103,1842.2529,2887727.834734,0
16302,2025-04-08 07:42:00,1568.28,1568.83,1567.77,1568.77,340.4781,2025-04-08 07:42:59.999,534029.354635,1798,228.5943,358544.63318,0
16303,2025-04-08 07:43:00,1568.77,1568.86,1567.24,1567.59,388.936,2025-04-08 07:43:59.999,609763.817863,1464,175.4512,275047.186454,0
16304,2025-04-08 07:44:00,1567.59,1568.47,1567.14,1568.2,220.8184,2025-04-08 07:44:59.999,346239.602141,1256,148.4162,232714.398309,0
16305,2025-04-08 07:45:00,1568.2,1569.3,1566.95,1569.3,1250.2337,2025-04-08 07:45:59.999,1960749.390971,1678,1143.9883,1794148.169726,0
16306,2025-04-08 07:46:00,1569.3,1570.19,1568.83,1570.0,1250.1608,2025-04-08 07:46:59.999,1962110.475683,1673,701.0684,1100317.023715,0
16307,2025-04-08 07:47:00,1570.0,1570.44,1568.93,1569.31,313.1993,2025-04-08 07:47:59.999,491658.984521,1144,155.4572,244039.971356,0
16308,2025-04-08 07:48:00,1569.3,1569.3,1565.57,1565.71,535.3767,2025-04-08 07:48:59.999,839194.083051,1734,198.7319,311537.969471,0
16309,2025-04-08 07:49:00,1565.71,1565.79,1563.39,1563.39,804.9922,2025-04-08 07:49:59.999,1259357.64132,2274,235.5717,368504.411757,0
16310,2025-04-08 07:50:00,1563.4,1563.56,1561.89,1562.71,1397.6831,2025-04-08 07:50:59.999,2184279.388638,2297,519.5278,811790.171026,0
16311,2025-04-08 07:51:00,1562.72,1565.85,1562.72,1564.96,1899.9262,2025-04-08 07:51:59.999,2971851.485602,2035,1724.7788,2697756.21211,0
16312,2025-04-08 07:52:00,1564.96,1567.12,1564.96,1566.91,915.2933,2025-04-08 07:52:59.999,1433769.422172,1594,718.6766,1125748.778843,0
16313,2025-04-08 07:53:00,1566.91,1566.91,1566.25,1566.31,338.7267,2025-04-08 07:53:59.999,530679.794487,607,147.5516,231157.801583,0
16314,2025-04-08 07:54:00,1566.31,1566.75,1566.31,1566.75,213.8245,2025-04-08 07:54:59.999,334978.970656,635,176.4636,276450.874326,0
16315,2025-04-08 07:55:00,1566.75,1568.9,1566.31,1568.89,712.7341,2025-04-08 07:55:59.999,1116875.514657,1390,614.8679,963511.776675,0
16316,2025-04-08 07:56:00,1568.89,1570.25,1568.87,1570.25,890.1816,2025-04-08 07:56:59.999,1397447.612612,1121,799.6495,1255337.511726,0
16317,2025-04-08 07:57:00,1570.24,1571.07,1568.99,1570.9,519.7045,2025-04-08 07:57:59.999,815807.020653,1212,339.0523,532200.035075,0
16318,2025-04-08 07:58:00,1570.9,1572.27,1570.77,1570.77,391.0296,2025-04-08 07:58:59.999,614565.176508,1051,259.2305,407404.876371,0
16319,2025-04-08 07:59:00,1570.77,1570.98,1570.25,1570.83,226.0166,2025-04-08 07:59:59.999,354995.188019,870,154.3822,242486.388846,0
16320,2025-04-08 08:00:00,1570.83,1570.97,1569.46,1570.68,347.9231,2025-04-08 08:00:59.999,546293.027302,1314,181.3225,284683.889015,0
16321,2025-04-08 08:01:00,1570.67,1570.67,1568.85,1569.78,246.3656,2025-04-08 08:01:59.999,386726.54663,1741,133.7383,209895.513989,0
16322,2025-04-08 08:02:00,1569.77,1569.78,1568.81,1569.23,63.5094,2025-04-08 08:02:59.999,99655.147103,886,32.453,50920.573488,0
16323,2025-04-08 08:03:00,1569.23,1570.31,1568.0,1570.3,168.9464,2025-04-08 08:03:59.999,265088.54373,1468,94.8371,148817.851154,0
16324,2025-04-08 08:04:00,1570.31,1571.49,1569.77,1570.29,375.9363,2025-04-08 08:04:59.999,590514.100773,1555,257.694,404742.310918,0
16325,2025-04-08 08:05:00,1570.28,1570.44,1566.31,1566.32,402.1805,2025-04-08 08:05:59.999,630610.653744,2082,165.3841,259322.184484,0
16326,2025-04-08 08:06:00,1566.32,1566.97,1565.1,1566.32,493.8953,2025-04-08 08:06:59.999,773341.154384,2028,222.9125,349063.892706,0
16327,2025-04-08 08:07:00,1566.33,1566.79,1565.17,1565.17,199.896,2025-04-08 08:07:59.999,313022.876564,1017,112.4531,176082.594297,0
16328,2025-04-08 08:08:00,1565.18,1566.44,1565.01,1565.15,235.0208,2025-04-08 08:08:59.999,367995.252202,1019,87.3951,136826.248925,0
16329,2025-04-08 08:09:00,1565.15,1565.27,1562.86,1563.57,672.5001,2025-04-08 08:09:59.999,1051619.327797,2353,256.8235,401524.36349,0
16330,2025-04-08 08:10:00,1563.57,1565.2,1562.56,1563.06,249.0493,2025-04-08 08:10:59.999,389475.498167,1895,121.892,190597.862691,0
16331,2025-04-08 08:11:00,1563.05,1563.5,1561.71,1563.38,232.2111,2025-04-08 08:11:59.999,362823.483174,2648,98.2586,153522.863259,0
16332,2025-04-08 08:12:00,1563.38,1563.57,1558.84,1559.85,933.1533,2025-04-08 08:12:59.999,1455850.831174,4238,409.2921,638466.296084,0
16333,2025-04-08 08:13:00,1559.84,1559.85,1558.54,1559.55,378.7575,2025-04-08 08:13:59.999,590616.608877,1920,196.1405,305838.351374,0
16334,2025-04-08 08:14:00,1559.55,1559.55,1558.11,1558.75,283.3849,2025-04-08 08:14:59.999,441776.274549,1815,90.2423,140662.929369,0
16335,2025-04-08 08:15:00,1558.74,1559.98,1558.01,1559.38,300.184,2025-04-08 08:15:59.999,468039.802627,2255,140.1068,218433.515859,0
16336,2025-04-08 08:16:00,1559.38,1560.84,1557.91,1560.83,802.9997,2025-04-08 08:16:59.999,1252103.550587,2761,355.6052,554608.699144,0
16337,2025-04-08 08:17:00,1560.83,1561.2,1559.54,1560.08,556.6938,2025-04-08 08:17:59.999,868637.238429,3159,327.0718,510330.5231,0
16338,2025-04-08 08:18:00,1560.08,1561.15,1559.21,1560.67,226.2711,2025-04-08 08:18:59.999,353000.65014,1730,81.1131,126550.282942,0
16339,2025-04-08 08:19:00,1560.66,1560.66,1557.66,1558.11,249.05,2025-04-08 08:19:59.999,388275.274959,1770,128.5388,200359.047087,0
16340,2025-04-08 08:20:00,1558.12,1560.89,1557.93,1560.09,298.4607,2025-04-08 08:20:59.999,465549.350345,1855,209.631,326952.033199,0
16341,2025-04-08 08:21:00,1560.08,1561.21,1559.03,1560.56,229.0334,2025-04-08 08:21:59.999,357376.285848,1532,136.8689,213580.208101,0
16342,2025-04-08 08:22:00,1560.56,1560.56,1558.24,1558.24,174.8881,2025-04-08 08:22:59.999,272673.177153,1066,68.5912,106938.82369,0
16343,2025-04-08 08:23:00,1558.24,1558.25,1556.49,1557.18,418.5225,2025-04-08 08:23:59.999,651651.669447,1676,169.0021,263121.707036,0
16344,2025-04-08 08:24:00,1557.19,1557.19,1555.49,1555.95,944.996,2025-04-08 08:24:59.999,1470754.599956,2094,208.4386,324419.066074,0
16345,2025-04-08 08:25:00,1555.95,1556.51,1554.37,1556.51,565.8599,2025-04-08 08:25:59.999,880171.158957,1923,288.1622,448212.58949,0
16346,2025-04-08 08:26:00,1556.52,1557.25,1556.19,1557.25,198.306,2025-04-08 08:26:59.999,308723.942142,1050,118.0878,183838.472682,0
16347,2025-04-08 08:27:00,1557.27,1558.13,1556.12,1556.8,176.0695,2025-04-08 08:27:59.999,274181.011195,1256,90.4533,140845.738509,0
16348,2025-04-08 08:28:00,1556.8,1559.11,1556.72,1558.84,169.5803,2025-04-08 08:28:59.999,264224.388289,1310,87.7794,136762.796246,0
16349,2025-04-08 08:29:00,1558.85,1558.91,1557.25,1557.71,189.5148,2025-04-08 08:29:59.999,295221.587948,1155,100.4828,156518.028129,0
16350,2025-04-08 08:30:00,1557.72,1561.84,1557.72,1561.41,466.4899,2025-04-08 08:30:59.999,727966.297997,1595,306.2724,477916.535108,0
16351,2025-04-08 08:31:00,1561.41,1561.52,1559.64,1560.99,248.8256,2025-04-08 08:31:59.999,388260.733414,1066,124.5157,194273.339472,0
16352,2025-04-08 08:32:00,1560.98,1560.98,1560.01,1560.02,143.9592,2025-04-08 08:32:59.999,224633.310492,1058,74.4118,116107.432287,0
16353,2025-04-08 08:33:00,1560.02,1561.8,1559.14,1561.8,357.6692,2025-04-08 08:33:59.999,558032.868649,1525,162.4675,253517.220949,0
16354,2025-04-08 08:34:00,1561.8,1561.96,1560.09,1560.1,249.8503,2025-04-08 08:34:59.999,390055.43327,1109,150.0232,234226.064518,0
16355,2025-04-08 08:35:00,1560.1,1561.18,1559.94,1561.18,368.2703,2025-04-08 08:35:59.999,574743.103202,1197,261.6724,408383.047532,0
16356,2025-04-08 08:36:00,1561.18,1561.18,1559.64,1560.03,185.7955,2025-04-08 08:36:59.999,289904.294185,1024,100.5482,156870.051612,0
16357,2025-04-08 08:37:00,1560.02,1561.99,1560.02,1561.29,245.474,2025-04-08 08:37:59.999,383268.846769,1406,99.5463,155390.80714,0
16358,2025-04-08 08:38:00,1561.28,1562.92,1560.73,1562.92,265.6797,2025-04-08 08:38:59.999,414988.231276,1450,170.3986,266169.927408,0
16359,2025-04-08 08:39:00,1562.92,1563.28,1562.1,1562.11,180.9522,2025-04-08 08:39:59.999,282781.381514,1121,78.6581,122925.297202,0
16360,2025-04-08 08:40:00,1562.11,1563.28,1562.1,1562.92,248.7504,2025-04-08 08:40:59.999,388682.287417,1120,188.5524,294607.223809,0
16361,2025-04-08 08:41:00,1562.91,1563.03,1562.08,1562.35,363.4122,2025-04-08 08:41:59.999,567848.324017,1162,76.2742,119176.154457,0
16362,2025-04-08 08:42:00,1562.35,1564.26,1562.35,1563.37,225.9166,2025-04-08 08:42:59.999,353171.595975,1272,119.5419,186838.793224,0
16363,2025-04-08 08:43:00,1563.38,1563.9,1563.09,1563.89,192.6335,2025-04-08 08:43:59.999,301166.34743,954,114.1168,178412.902712,0
16364,2025-04-08 08:44:00,1563.9,1566.13,1563.89,1565.57,565.5931,2025-04-08 08:44:59.999,885282.180154,1786,320.1372,501069.184522,0
16365,2025-04-08 08:45:00,1565.57,1565.57,1563.51,1563.56,210.3035,2025-04-08 08:45:59.999,329010.1012,1295,56.4934,88370.269552,0
16366,2025-04-08 08:46:00,1563.57,1564.58,1563.47,1563.71,231.2494,2025-04-08 08:46:59.999,361648.73298,1325,164.8128,257748.114932,0
16367,2025-04-08 08:47:00,1563.71,1563.91,1563.21,1563.21,176.5307,2025-04-08 08:47:59.999,276019.722622,795,80.4411,125768.461914,0
16368,2025-04-08 08:48:00,1563.2,1563.91,1562.33,1562.72,277.4643,2025-04-08 08:48:59.999,433672.721914,1125,118.0592,184547.267405,0
16369,2025-04-08 08:49:00,1562.7,1564.58,1562.68,1564.02,139.6075,2025-04-08 08:49:59.999,218312.214236,839,95.8781,149916.582856,0
16370,2025-04-08 08:50:00,1564.01,1564.01,1562.47,1563.16,245.6296,2025-04-08 08:50:59.999,383945.077476,1446,100.1052,156463.734038,0
16371,2025-04-08 08:51:00,1563.16,1564.58,1563.16,1563.92,181.4704,2025-04-08 08:51:59.999,283829.401507,864,114.0779,178402.54043,0
16372,2025-04-08 08:52:00,1563.92,1564.07,1562.66,1562.82,124.538,2025-04-08 08:52:59.999,194706.412223,1097,43.3403,67754.22653,0
16373,2025-04-08 08:53:00,1562.81,1562.81,1560.66,1561.35,252.7603,2025-04-08 08:53:59.999,394623.256618,1027,131.0379,204568.896476,0
16374,2025-04-08 08:54:00,1561.35,1564.99,1561.25,1564.47,228.4213,2025-04-08 08:54:59.999,357039.453962,1016,150.1541,234706.059695,0
16375,2025-04-08 08:55:00,1564.48,1565.29,1564.48,1565.25,106.9319,2025-04-08 08:55:59.999,167329.646775,627,69.7973,109222.261703,0
16376,2025-04-08 08:56:00,1565.24,1566.81,1565.24,1566.81,340.9633,2025-04-08 08:56:59.999,534038.710349,1230,265.4021,415685.244821,0
16377,2025-04-08 08:57:00,1566.8,1567.0,1566.07,1566.2,191.6314,2025-04-08 08:57:59.999,300201.426408,845,58.0503,90935.096342,0
16378,2025-04-08 08:58:00,1566.2,1567.22,1566.19,1566.87,882.7078,2025-04-08 08:58:59.999,1383184.776535,948,159.3834,249736.964357,0
16379,2025-04-08 08:59:00,1566.88,1566.96,1566.34,1566.95,255.2276,2025-04-08 08:59:59.999,399876.281952,1178,119.387,187049.009589,0
16380,2025-04-08 09:00:00,1566.95,1568.35,1566.03,1567.42,231.714,2025-04-08 09:00:59.999,363150.591067,1928,177.2644,277818.426902,0
16381,2025-04-08 09:01:00,1567.42,1567.42,1565.0,1565.68,316.0598,2025-04-08 09:01:59.999,494965.512619,1692,149.0605,233432.448416,0
16382,2025-04-08 09:02:00,1565.68,1566.23,1564.48,1565.62,347.5621,2025-04-08 09:02:59.999,543991.589913,2013,212.4523,332553.754666,0
16383,2025-04-08 09:03:00,1565.62,1566.37,1564.48,1565.33,205.8853,2025-04-08 09:03:59.999,322238.228096,1930,113.8638,178213.764118,0
16384,2025-04-08 09:04:00,1565.33,1569.7,1565.03,1569.08,396.4558,2025-04-08 09:04:59.999,621446.738252,2495,273.4626,428724.516667,0
16385,2025-04-08 09:05:00,1569.08,1572.25,1568.69,1571.01,657.8782,2025-04-08 09:05:59.999,1033604.504127,3415,451.3488,709044.921964,0
16386,2025-04-08 09:06:00,1571.0,1573.67,1569.15,1572.77,658.4834,2025-04-08 09:06:59.999,1034651.445313,3152,398.2137,625613.116665,0
16387,2025-04-08 09:07:00,1572.77,1572.78,1569.53,1570.7,333.7248,2025-04-08 09:07:59.999,524186.677593,2846,152.7279,239885.124115,0
16388,2025-04-08 09:08:00,1570.69,1573.02,1570.38,1571.51,261.9449,2025-04-08 09:08:59.999,411659.529453,2100,143.6814,225819.876231,0
16389,2025-04-08 09:09:00,1571.5,1573.15,1571.0,1572.74,178.5864,2025-04-08 09:09:59.999,280749.178177,1645,143.6926,225901.966656,0
16390,2025-04-08 09:10:00,1572.75,1575.42,1572.58,1574.13,338.5457,2025-04-08 09:10:59.999,533035.625294,2118,215.8367,339816.201128,0
16391,2025-04-08 09:11:00,1574.13,1574.13,1571.77,1573.42,391.1919,2025-04-08 09:11:59.999,615302.004629,1669,222.261,349593.629081,0
16392,2025-04-08 09:12:00,1573.32,1573.4,1569.8,1570.42,244.6224,2025-04-08 09:12:59.999,384293.910796,1382,89.0515,139894.798961,0
16393,2025-04-08 09:13:00,1570.41,1571.71,1570.41,1571.24,172.7507,2025-04-08 09:13:59.999,271417.959477,1090,118.3913,186005.027632,0
16394,2025-04-08 09:14:00,1571.24,1571.25,1570.04,1570.35,224.1106,2025-04-08 09:14:59.999,352058.426536,1154,174.9161,274776.894838,0
16395,2025-04-08 09:15:00,1570.34,1570.34,1569.0,1569.3,243.2668,2025-04-08 09:15:59.999,381784.230822,1407,176.779,277428.194558,0
16396,2025-04-08 09:16:00,1569.3,1570.49,1569.23,1570.32,186.3468,2025-04-08 09:16:59.999,292553.079491,793,113.8982,178802.993614,0
16397,2025-04-08 09:17:00,1570.31,1570.71,1570.0,1570.7,186.652,2025-04-08 09:17:59.999,293106.408203,852,130.6934,205232.933331,0
16398,2025-04-08 09:18:00,1570.7,1571.94,1569.75,1571.24,404.8515,2025-04-08 09:18:59.999,635850.756427,1299,206.5948,324505.698699,0
16399,2025-04-08 09:19:00,1571.24,1571.56,1568.08,1568.34,203.4471,2025-04-08 09:19:59.999,319338.316272,1331,74.2251,116501.347753,0
16400,2025-04-08 09:20:00,1568.34,1569.14,1566.63,1567.89,476.3803,2025-04-08 09:20:59.999,746945.616033,2471,216.8972,340098.388495,0
16401,2025-04-08 09:21:00,1567.88,1569.6,1567.69,1569.44,193.7685,2025-04-08 09:21:59.999,303994.994777,1732,124.3416,195066.110071,0
16402,2025-04-08 09:22:00,1569.45,1570.82,1569.26,1570.33,206.5533,2025-04-08 09:22:59.999,324340.515642,1287,155.9531,244893.035222,0
16403,2025-04-08 09:23:00,1570.32,1571.23,1569.72,1569.72,292.0032,2025-04-08 09:23:59.999,458600.116496,2118,154.6316,242856.240517,0
16404,2025-04-08 09:24:00,1569.71,1570.61,1569.0,1570.06,195.6922,2025-04-08 09:24:59.999,307216.840042,1480,80.1479,125829.329701,0
16405,2025-04-08 09:25:00,1570.06,1570.06,1566.41,1566.57,542.9762,2025-04-08 09:25:59.999,851227.839899,2597,91.848,143923.932176,0
16406,2025-04-08 09:26:00,1566.57,1567.59,1566.31,1567.11,122.0185,2025-04-08 09:26:59.999,191218.456721,1043,55.1019,86344.027342,0
16407,2025-04-08 09:27:00,1567.1,1567.71,1566.58,1566.98,238.3494,2025-04-08 09:27:59.999,373520.22284,920,80.0477,125441.996064,0
16408,2025-04-08 09:28:00,1566.98,1567.27,1565.1,1565.97,242.581,2025-04-08 09:28:59.999,379860.354138,1225,101.6612,159167.861866,0
16409,2025-04-08 09:29:00,1565.97,1566.04,1564.92,1565.01,313.1257,2025-04-08 09:29:59.999,490238.026637,1323,160.9835,252018.755397,0
16410,2025-04-08 09:30:00,1565.01,1567.01,1565.0,1566.6,162.2898,2025-04-08 09:30:59.999,254138.685037,1664,124.2992,194638.385949,0
16411,2025-04-08 09:31:00,1566.62,1566.93,1565.38,1565.79,128.555,2025-04-08 09:31:59.999,201332.600821,1646,58.0547,90922.121768,0
16412,2025-04-08 09:32:00,1565.79,1566.59,1564.64,1566.14,213.5621,2025-04-08 09:32:59.999,334405.016361,1564,124.5931,195100.726125,0
16413,2025-04-08 09:33:00,1566.15,1567.5,1565.89,1566.28,138.9727,2025-04-08 09:33:59.999,217705.314156,1571,79.757,124938.961544,0
16414,2025-04-08 09:34:00,1566.27,1567.15,1566.27,1566.92,70.7141,2025-04-08 09:34:59.999,110801.286094,693,39.5977,62042.275151,0
16415,2025-04-08 09:35:00,1566.92,1568.0,1566.58,1567.59,229.0918,2025-04-08 09:35:59.999,359010.117556,1915,135.1804,211849.000761,0
16416,2025-04-08 09:36:00,1567.59,1569.08,1566.51,1567.58,280.108,2025-04-08 09:36:59.999,439112.234733,2279,152.3135,238777.369119,0
16417,2025-04-08 09:37:00,1567.59,1570.82,1567.59,1570.82,234.9472,2025-04-08 09:37:59.999,368660.807822,1486,187.207,293730.390183,0
16418,2025-04-08 09:38:00,1570.82,1572.0,1569.54,1571.62,197.242,2025-04-08 09:38:59.999,309768.538235,1083,130.0234,204169.027093,0
16419,2025-04-08 09:39:00,1571.61,1571.61,1570.18,1571.3,115.459,2025-04-08 09:39:59.999,181379.017995,884,46.0012,72266.833533,0
16420,2025-04-08 09:40:00,1571.29,1572.74,1570.82,1572.74,240.4539,2025-04-08 09:40:59.999,377904.803157,1747,187.4029,294541.439805,0
16421,2025-04-08 09:41:00,1572.74,1574.63,1572.32,1573.6,384.8474,2025-04-08 09:41:59.999,605545.775521,2237,237.9069,374318.920192,0
16422,2025-04-08 09:42:00,1573.6,1575.93,1573.6,1574.99,761.026,2025-04-08 09:42:59.999,1198779.847675,2294,567.832,894395.602733,0
16423,2025-04-08 09:43:00,1574.99,1575.62,1573.79,1573.8,207.7821,2025-04-08 09:43:59.999,327206.819138,860,113.9283,179418.188098,0
16424,2025-04-08 09:44:00,1573.79,1574.02,1573.02,1573.03,223.1333,2025-04-08 09:44:59.999,351122.030834,812,136.4228,214674.083838,0
16425,2025-04-08 09:45:00,1573.03,1573.95,1572.46,1572.46,341.2925,2025-04-08 09:45:59.999,536901.610216,1180,214.0237,336697.165275,0
16426,2025-04-08 09:46:00,1572.46,1572.46,1570.6,1570.94,277.567,2025-04-08 09:46:59.999,436113.941653,1028,193.8875,304603.707061,0
16427,2025-04-08 09:47:00,1570.94,1571.97,1569.8,1569.8,307.827,2025-04-08 09:47:59.999,483661.674965,1352,174.5382,274258.797779,0
16428,2025-04-08 09:48:00,1569.8,1572.3,1569.31,1571.54,704.4476,2025-04-08 09:48:59.999,1106522.282067,1961,568.9279,893645.779443,0
16429,2025-04-08 09:49:00,1571.53,1572.98,1570.96,1572.79,186.0008,2025-04-08 09:49:59.999,292470.259449,1366,102.9086,161803.085936,0
16430,2025-04-08 09:50:00,1572.78,1573.17,1571.43,1572.79,212.1016,2025-04-08 09:50:59.999,333466.288142,1534,106.0267,166708.037243,0
16431,2025-04-08 09:51:00,1572.79,1572.79,1570.41,1570.42,227.7349,2025-04-08 09:51:59.999,357996.282292,1490,85.6659,134677.207335,0
16432,2025-04-08 09:52:00,1570.41,1572.28,1570.41,1572.08,253.4106,2025-04-08 09:52:59.999,398264.785629,1291,172.4442,271001.964621,0
16433,2025-04-08 09:53:00,1572.09,1572.09,1570.2,1570.64,244.1158,2025-04-08 09:53:59.999,383490.976045,940,171.497,269399.283022,0
16434,2025-04-08 09:54:00,1570.63,1570.63,1568.39,1568.67,194.1936,2025-04-08 09:54:59.999,304803.342869,909,59.9067,94004.202962,0
16435,2025-04-08 09:55:00,1568.68,1568.96,1567.79,1568.5,257.5356,2025-04-08 09:55:59.999,403892.212016,978,77.8543,122104.503524,0
16436,2025-04-08 09:56:00,1568.5,1569.29,1568.02,1569.29,148.2099,2025-04-08 09:56:59.999,232512.838468,1269,90.9256,142645.95303,0
16437,2025-04-08 09:57:00,1569.28,1569.29,1568.24,1568.6,61.323,2025-04-08 09:57:59.999,96206.757733,857,22.8281,35812.087147,0
16438,2025-04-08 09:58:00,1568.59,1568.6,1567.68,1567.69,101.8961,2025-04-08 09:58:59.999,159798.021995,884,38.1154,59774.691868,0
16439,2025-04-08 09:59:00,1567.69,1568.31,1567.58,1568.23,206.3244,2025-04-08 09:59:59.999,323508.366312,856,141.4138,221730.938563,0
16440,2025-04-08 10:00:00,1568.24,1568.7,1565.74,1565.94,2461.1803,2025-04-08 10:00:59.999,3856782.441777,3067,1558.9266,2442853.672001,0
16441,2025-04-08 10:01:00,1565.94,1567.09,1565.79,1567.09,328.8651,2025-04-08 10:01:59.999,515139.54286,1162,204.7328,320694.435031,0
16442,2025-04-08 10:02:00,1567.09,1568.97,1567.09,1568.83,257.9553,2025-04-08 10:02:59.999,404429.433008,1339,141.3315,221589.354473,0
16443,2025-04-08 10:03:00,1568.82,1569.99,1568.69,1569.06,205.2282,2025-04-08 10:03:59.999,322076.912434,1236,146.9112,230544.317921,0
16444,2025-04-08 10:04:00,1569.06,1569.79,1568.92,1569.79,106.1196,2025-04-08 10:04:59.999,166534.652348,743,85.3483,133937.767992,0
16445,2025-04-08 10:05:00,1569.78,1570.75,1569.78,1570.45,116.335,2025-04-08 10:05:59.999,182699.181291,879,75.0339,117841.068739,0
16446,2025-04-08 10:06:00,1570.44,1571.26,1569.8,1571.26,214.9404,2025-04-08 10:06:59.999,337569.433428,1193,186.3016,292595.022564,0
16447,2025-04-08 10:07:00,1571.26,1572.13,1569.72,1570.05,287.5243,2025-04-08 10:07:59.999,451711.990826,1588,168.1968,264232.221142,0
16448,2025-04-08 10:08:00,1570.05,1570.62,1569.13,1569.59,381.5448,2025-04-08 10:08:59.999,598984.548464,1690,225.9657,354713.452285,0
16449,2025-04-08 10:09:00,1569.59,1570.61,1569.22,1570.48,144.5893,2025-04-08 10:09:59.999,227036.400728,1069,78.8458,123802.417049,0
16450,2025-04-08 10:10:00,1570.49,1571.12,1568.51,1568.51,145.6604,2025-04-08 10:10:59.999,228657.297518,1240,66.8995,105028.270083,0
16451,2025-04-08 10:11:00,1568.52,1568.82,1566.59,1567.78,243.1508,2025-04-08 10:11:59.999,381138.665249,1561,138.0862,216449.728109,0
16452,2025-04-08 10:12:00,1567.77,1568.08,1567.32,1567.69,115.8771,2025-04-08 10:12:59.999,181668.159836,934,56.8181,89068.207697,0
16453,2025-04-08 10:13:00,1567.69,1567.69,1566.76,1567.42,188.5882,2025-04-08 10:13:59.999,295576.529738,895,64.8847,101692.837355,0
16454,2025-04-08 10:14:00,1567.41,1567.85,1567.14,1567.79,178.9658,2025-04-08 10:14:59.999,280529.510768,1296,135.303,212086.594632,0
16455,2025-04-08 10:15:00,1567.79,1568.41,1567.21,1568.4,128.4033,2025-04-08 10:15:59.999,201314.141067,1102,74.9316,117483.053678,0
16456,2025-04-08 10:16:00,1568.39,1570.4,1568.39,1570.3,224.6735,2025-04-08 10:16:59.999,352600.725191,1649,150.0271,235448.356081,0
16457,2025-04-08 10:17:00,1570.3,1570.3,1569.0,1569.88,160.8966,2025-04-08 10:17:59.999,252580.671902,1253,116.8453,183426.867681,0
16458,2025-04-08 10:18:00,1569.87,1569.94,1569.36,1569.7,141.0736,2025-04-08 10:18:59.999,221450.110819,595,54.1728,85030.285896,0
16459,2025-04-08 10:19:00,1569.7,1570.26,1569.19,1569.94,257.1326,2025-04-08 10:19:59.999,403636.609921,1090,196.8912,309073.042697,0
16460,2025-04-08 10:20:00,1569.94,1570.27,1568.22,1568.22,185.7265,2025-04-08 10:20:59.999,291413.672685,828,58.8914,92395.656623,0
16461,2025-04-08 10:21:00,1568.23,1570.0,1568.23,1569.74,265.4659,2025-04-08 10:21:59.999,416490.445813,1083,199.1618,312455.988273,0
16462,2025-04-08 10:22:00,1569.74,1571.58,1569.74,1571.4,161.7697,2025-04-08 10:22:59.999,254119.97969,1120,86.2764,135518.996615,0
16463,2025-04-08 10:23:00,1571.41,1571.97,1570.91,1571.6,272.396,2025-04-08 10:23:59.999,428021.787029,888,171.5112,269510.458335,0
16464,2025-04-08 10:24:00,1571.6,1571.61,1570.17,1570.17,150.8123,2025-04-08 10:24:59.999,236933.339275,787,37.8229,59419.641773,0
16465,2025-04-08 10:25:00,1570.18,1570.18,1568.49,1568.5,174.2639,2025-04-08 10:25:59.999,273426.392992,775,96.2936,151082.202152,0
16466,2025-04-08 10:26:00,1568.49,1569.16,1568.49,1568.97,95.0848,2025-04-08 10:26:59.999,149174.217819,715,64.0733,100517.421739,0
16467,2025-04-08 10:27:00,1568.97,1570.47,1568.96,1570.01,277.223,2025-04-08 10:27:59.999,435164.859941,1024,247.9062,389141.083319,0
16468,2025-04-08 10:28:00,1570.01,1570.41,1569.6,1570.05,111.629,2025-04-08 10:28:59.999,175256.557764,635,45.7549,71831.504423,0
16469,2025-04-08 10:29:00,1570.04,1570.41,1569.52,1569.6,83.924,2025-04-08 10:29:59.999,131741.975882,421,52.4178,82283.050765,0
16470,2025-04-08 10:30:00,1569.59,1569.6,1568.86,1569.25,129.3247,2025-04-08 10:30:59.999,202948.322806,1208,56.3351,88406.856104,0
16471,2025-04-08 10:31:00,1569.24,1570.27,1568.73,1569.95,182.9798,2025-04-08 10:31:59.999,287219.286755,1026,121.2305,190274.587472,0
16472,2025-04-08 10:32:00,1569.95,1570.43,1568.01,1569.24,253.3421,2025-04-08 10:32:59.999,397500.158289,1375,113.1333,177497.104904,0
16473,2025-04-08 10:33:00,1569.24,1570.26,1568.71,1569.96,325.7477,2025-04-08 10:33:59.999,511291.679155,1491,166.5934,261523.776409,0
16474,2025-04-08 10:34:00,1569.97,1572.4,1569.97,1571.57,190.9069,2025-04-08 10:34:59.999,299985.157324,1208,121.1827,190414.911914,0
16475,2025-04-08 10:35:00,1571.57,1572.91,1571.42,1572.9,113.7519,2025-04-08 10:35:59.999,178821.065882,996,91.8655,144413.947894,0
16476,2025-04-08 10:36:00,1572.91,1574.51,1569.8,1569.81,514.5554,2025-04-08 10:36:59.999,809084.944448,2258,151.3986,238090.611128,0
16477,2025-04-08 10:37:00,1569.81,1570.4,1568.82,1569.11,159.257,2025-04-08 10:37:59.999,249978.334495,1271,96.066,150790.378222,0
16478,2025-04-08 10:38:00,1569.11,1571.61,1569.1,1571.61,97.1046,2025-04-08 10:38:59.999,152512.112045,839,68.6738,107847.06914,0
16479,2025-04-08 10:39:00,1571.6,1571.86,1570.18,1570.61,115.2776,2025-04-08 10:39:59.999,181105.218784,983,58.7822,92345.929236,0
16480,2025-04-08 10:40:00,1570.61,1571.69,1570.61,1570.92,156.823,2025-04-08 10:40:59.999,246406.925269,737,76.35,119953.278246,0
16481,2025-04-08 10:41:00,1570.92,1571.81,1570.74,1570.91,147.2476,2025-04-08 10:41:59.999,231393.172268,978,54.1859,85138.137263,0
16482,2025-04-08 10:42:00,1570.91,1571.78,1570.91,1571.78,419.3664,2025-04-08 10:42:59.999,659013.538826,993,388.5344,610568.734256,0
16483,2025-04-08 10:43:00,1571.77,1572.51,1571.07,1571.6,229.9334,2025-04-08 10:43:59.999,361422.511585,1170,126.7453,199218.905065,0
16484,2025-04-08 10:44:00,1571.6,1571.81,1569.6,1569.74,234.2512,2025-04-08 10:44:59.999,367932.874108,1025,140.2037,220221.888897,0
16485,2025-04-08 10:45:00,1569.75,1569.75,1567.0,1567.99,686.6285,2025-04-08 10:45:59.999,1076726.562493,2404,244.2997,383070.468372,0
16486,2025-04-08 10:46:00,1567.99,1568.84,1567.99,1568.84,154.828,2025-04-08 10:46:59.999,242823.703122,1079,101.393,159013.434306,0
16487,2025-04-08 10:47:00,1568.83,1570.81,1568.69,1570.76,416.4639,2025-04-08 10:47:59.999,653715.272123,1797,319.6157,501694.687064,0
16488,2025-04-08 10:48:00,1570.68,1571.33,1570.09,1571.33,131.6381,2025-04-08 10:48:59.999,206745.677291,1006,87.4397,137333.071759,0
16489,2025-04-08 10:49:00,1571.34,1571.93,1569.19,1569.2,250.9751,2025-04-08 10:49:59.999,394169.311032,921,77.0584,121069.506424,0
16490,2025-04-08 10:50:00,1569.2,1569.42,1568.7,1569.22,96.558,2025-04-08 10:50:59.999,151496.84075,635,65.5854,102898.016622,0
16491,2025-04-08 10:51:00,1569.22,1569.9,1568.69,1568.8,118.7777,2025-04-08 10:51:59.999,186397.059141,949,75.2221,118047.28495,0
16492,2025-04-08 10:52:00,1568.79,1568.79,1567.13,1567.52,165.0619,2025-04-08 10:52:59.999,258770.989372,847,100.9686,158265.606079,0
16493,2025-04-08 10:53:00,1567.51,1567.92,1566.9,1566.91,102.7079,2025-04-08 10:53:59.999,160997.683259,676,34.2536,53696.819368,0
16494,2025-04-08 10:54:00,1566.9,1566.94,1565.67,1566.45,207.5509,2025-04-08 10:54:59.999,325087.037998,964,98.025,153502.971677,0
16495,2025-04-08 10:55:00,1566.45,1566.59,1565.51,1566.05,131.5231,2025-04-08 10:55:59.999,205962.705157,775,44.6059,69848.887858,0
16496,2025-04-08 10:56:00,1566.06,1566.06,1565.3,1565.45,75.8865,2025-04-08 10:56:59.999,118807.116914,533,43.9373,68780.077654,0
16497,2025-04-08 10:57:00,1565.45,1566.59,1565.32,1566.16,143.0513,2025-04-08 10:57:59.999,223978.153441,1057,104.7147,163954.6317,0
16498,2025-04-08 10:58:00,1566.16,1566.18,1565.75,1565.86,90.3554,2025-04-08 10:58:59.999,141500.960673,665,17.474,27364.411436,0
16499,2025-04-08 10:59:00,1565.86,1566.09,1565.23,1566.08,131.2753,2025-04-08 10:59:59.999,205520.953719,790,65.5469,102620.668988,0
16500,2025-04-08 11:00:00,1566.09,1566.96,1565.9,1566.48,187.9789,2025-04-08 11:00:59.999,294446.360716,1835,131.2503,205576.924348,0
16501,2025-04-08 11:01:00,1566.48,1568.23,1566.48,1567.29,190.1505,2025-04-08 11:01:59.999,298043.960224,1282,138.9557,217801.623771,0
16502,2025-04-08 11:02:00,1567.3,1568.39,1567.3,1567.62,150.859,2025-04-08 11:02:59.999,236505.20479,1633,70.6163,110699.419105,0
16503,2025-04-08 11:03:00,1567.62,1568.55,1567.32,1567.9,101.4999,2025-04-08 11:03:59.999,159124.034403,1482,67.3774,105624.707329,0
16504,2025-04-08 11:04:00,1567.89,1568.44,1567.6,1567.97,71.4574,2025-04-08 11:04:59.999,112036.1298,1002,39.2029,61461.741415,0
16505,2025-04-08 11:05:00,1567.97,1567.97,1564.8,1565.68,500.3414,2025-04-08 11:05:59.999,783668.893689,2670,278.721,436559.382723,0
16506,2025-04-08 11:06:00,1565.68,1566.36,1565.12,1566.35,152.3825,2025-04-08 11:06:59.999,238606.647561,943,91.6231,143462.99186,0
16507,2025-04-08 11:07:00,1566.35,1567.91,1565.92,1567.6,380.1207,2025-04-08 11:07:59.999,595448.032902,2244,172.169,269722.549738,0
16508,2025-04-08 11:08:00,1567.6,1571.87,1567.09,1571.86,607.5593,2025-04-08 11:08:59.999,954238.29344,3162,515.2315,809250.692326,0
16509,2025-04-08 11:09:00,1571.87,1573.15,1571.84,1571.84,670.8311,2025-04-08 11:09:59.999,1055004.998637,1584,555.895,874275.14669,0
16510,2025-04-08 11:10:00,1571.84,1572.14,1571.12,1571.83,145.6795,2025-04-08 11:10:59.999,228951.523328,1634,85.2825,134030.537483,0
16511,2025-04-08 11:11:00,1571.82,1574.23,1570.8,1572.01,1063.0763,2025-04-08 11:11:59.999,1672405.572764,3917,880.1551,1384777.793158,0
16512,2025-04-08 11:12:00,1572.0,1572.37,1570.6,1572.11,321.2758,2025-04-08 11:12:59.999,504830.13428,2788,160.7508,252593.419631,0
16513,2025-04-08 11:13:00,1572.11,1572.62,1567.41,1567.69,385.943,2025-04-08 11:13:59.999,606020.178592,2277,136.8336,214920.860667,0
16514,2025-04-08 11:14:00,1567.68,1569.95,1567.64,1567.95,472.6314,2025-04-08 11:14:59.999,741501.777657,3406,265.6697,416791.154064,0
16515,2025-04-08 11:15:00,1567.95,1568.45,1565.27,1567.07,1328.1821,2025-04-08 11:15:59.999,2080473.205593,3447,1028.2261,1610594.127176,0
16516,2025-04-08 11:16:00,1567.07,1571.07,1566.86,1570.66,822.3377,2025-04-08 11:16:59.999,1289978.230021,3090,643.758,1009712.84076,0
16517,2025-04-08 11:17:00,1570.66,1574.14,1570.66,1573.69,443.5037,2025-04-08 11:17:59.999,697386.027223,2804,348.9932,548754.577351,0
16518,2025-04-08 11:18:00,1573.69,1575.46,1572.9,1573.79,481.1839,2025-04-08 11:18:59.999,757531.523045,4034,307.8062,484539.678703,0
16519,2025-04-08 11:19:00,1573.79,1574.0,1571.27,1571.76,518.7949,2025-04-08 11:19:59.999,815829.657498,3374,288.1125,453021.773317,0
16520,2025-04-08 11:20:00,1571.76,1573.49,1571.76,1572.41,294.3308,2025-04-08 11:20:59.999,462831.274889,2261,228.0635,358620.416767,0
16521,2025-04-08 11:21:00,1572.41,1573.72,1571.7,1573.36,425.5813,2025-04-08 11:21:59.999,669509.750766,2203,163.065,256499.878649,0
16522,2025-04-08 11:22:00,1573.37,1574.29,1572.71,1573.0,562.5638,2025-04-08 11:22:59.999,885231.63743,3279,338.2253,532199.089297,0
16523,2025-04-08 11:23:00,1573.0,1573.49,1572.71,1572.72,299.5507,2025-04-08 11:23:59.999,471216.592238,1467,185.9193,292463.557985,0
16524,2025-04-08 11:24:00,1572.72,1572.72,1570.79,1570.8,363.6523,2025-04-08 11:24:59.999,571455.879169,1697,243.5635,382724.157188,0
16525,2025-04-08 11:25:00,1570.79,1571.57,1570.4,1571.57,279.1997,2025-04-08 11:25:59.999,438663.180777,1240,146.9966,230944.324685,0
16526,2025-04-08 11:26:00,1571.57,1571.66,1569.0,1570.47,318.0207,2025-04-08 11:26:59.999,499362.765949,1976,151.637,238082.8536,0
16527,2025-04-08 11:27:00,1570.47,1570.59,1569.86,1570.03,145.4549,2025-04-08 11:27:59.999,228415.169362,1316,67.3405,105752.138634,0
16528,2025-04-08 11:28:00,1570.03,1570.3,1569.44,1570.3,110.3999,2025-04-08 11:28:59.999,173308.341781,823,84.1378,132082.452555,0
16529,2025-04-08 11:29:00,1570.3,1572.14,1570.29,1572.04,202.1861,2025-04-08 11:29:59.999,317679.726213,1075,116.8547,183606.305495,0
16530,2025-04-08 11:30:00,1572.03,1575.91,1571.71,1575.91,387.34,2025-04-08 11:30:59.999,609496.331864,2775,279.5125,439884.537644,0
16531,2025-04-08 11:31:00,1575.91,1577.51,1575.13,1575.17,588.2193,2025-04-08 11:31:59.999,927258.686619,2767,267.6886,421992.692575,0
16532,2025-04-08 11:32:00,1575.17,1581.51,1575.17,1578.96,1142.8427,2025-04-08 11:32:59.999,1805139.104066,4048,733.3234,1158214.021276,0
16533,2025-04-08 11:33:00,1578.96,1580.08,1578.13,1578.14,428.3874,2025-04-08 11:33:59.999,676491.618698,1986,156.7641,247564.084759,0
16534,2025-04-08 11:34:00,1578.13,1579.68,1577.54,1579.58,366.3969,2025-04-08 11:34:59.999,578379.643795,1731,252.0532,397899.049943,0
16535,2025-04-08 11:35:00,1579.58,1581.14,1579.57,1580.66,559.3966,2025-04-08 11:35:59.999,884127.752043,2203,309.1203,488545.139323,0
16536,2025-04-08 11:36:00,1580.67,1581.19,1578.43,1578.43,657.3772,2025-04-08 11:36:59.999,1038663.896171,2629,376.4275,594780.726442,0
16537,2025-04-08 11:37:00,1578.43,1582.98,1578.23,1582.02,1157.1564,2025-04-08 11:37:59.999,1829558.690612,4432,729.9947,1154037.192834,0
16538,2025-04-08 11:38:00,1582.02,1582.18,1580.34,1581.14,525.273,2025-04-08 11:38:59.999,830602.849916,3190,324.7527,513521.992548,0
16539,2025-04-08 11:39:00,1581.15,1582.48,1580.66,1581.12,269.9292,2025-04-08 11:39:59.999,426875.020244,2551,57.165,90404.690917,0
16540,2025-04-08 11:40:00,1581.12,1581.22,1578.11,1578.39,405.4505,2025-04-08 11:40:59.999,640263.15514,2715,166.8103,263354.868249,0
16541,2025-04-08 11:41:00,1578.39,1580.3,1578.05,1579.28,303.2293,2025-04-08 11:41:59.999,478832.035619,1804,172.7799,272816.934422,0
16542,2025-04-08 11:42:00,1579.27,1582.41,1579.18,1580.77,230.0793,2025-04-08 11:42:59.999,363842.34946,2011,133.0545,210405.916521,0
16543,2025-04-08 11:43:00,1580.77,1586.09,1580.77,1584.41,1013.7,2025-04-08 11:43:59.999,1606592.893021,3912,696.8327,1104391.316658,0
16544,2025-04-08 11:44:00,1584.41,1584.41,1582.14,1582.18,271.2991,2025-04-08 11:44:59.999,429395.172285,1795,95.5094,151135.558054,0
16545,2025-04-08 11:45:00,1582.19,1585.97,1582.19,1585.96,351.7096,2025-04-08 11:45:59.999,557152.461814,2344,222.8556,353064.364812,0
16546,2025-04-08 11:46:00,1585.97,1586.69,1582.49,1583.3,2193.8767,2025-04-08 11:46:59.999,3475734.743073,3629,265.0398,419953.338045,0
16547,2025-04-08 11:47:00,1583.39,1584.22,1581.35,1581.37,943.2057,2025-04-08 11:47:59.999,1492753.457489,2918,250.9337,397092.381684,0
16548,2025-04-08 11:48:00,1581.37,1583.15,1581.06,1582.8,675.0191,2025-04-08 11:48:59.999,1068033.067666,2474,356.241,563621.301795,0
16549,2025-04-08 11:49:00,1582.8,1584.81,1582.8,1583.85,272.2558,2025-04-08 11:49:59.999,431153.88118,1433,118.9115,188295.522205,0
16550,2025-04-08 11:50:00,1583.84,1585.46,1583.67,1585.17,307.8387,2025-04-08 11:50:59.999,487788.411683,1718,121.2625,192141.951923,0
16551,2025-04-08 11:51:00,1585.16,1587.68,1585.16,1586.0,696.9086,2025-04-08 11:51:59.999,1105816.999827,2326,370.0174,587146.238955,0
16552,2025-04-08 11:52:00,1586.0,1589.0,1585.93,1588.53,745.9633,2025-04-08 11:52:59.999,1184039.232871,3065,544.0146,863547.265659,0
16553,2025-04-08 11:53:00,1588.52,1589.18,1585.33,1586.24,499.383,2025-04-08 11:53:59.999,792630.099812,3020,237.7182,377271.975601,0
16554,2025-04-08 11:54:00,1586.23,1586.47,1585.51,1585.87,357.3097,2025-04-08 11:54:59.999,566667.664648,1508,172.8514,274121.750648,0
16555,2025-04-08 11:55:00,1585.87,1587.28,1584.67,1585.17,455.8597,2025-04-08 11:55:59.999,722848.023392,1738,216.9486,344004.395283,0
16556,2025-04-08 11:56:00,1585.16,1585.91,1583.41,1584.54,627.1081,2025-04-08 11:56:59.999,993752.678615,2170,322.6908,511320.39824,0
16557,2025-04-08 11:57:00,1584.53,1587.55,1583.84,1586.47,389.2047,2025-04-08 11:57:59.999,617207.394426,1516,228.1292,361774.334161,0
16558,2025-04-08 11:58:00,1586.47,1590.08,1586.47,1588.03,629.3536,2025-04-08 11:58:59.999,999966.07945,1890,272.1692,432339.125393,0
16559,2025-04-08 11:59:00,1588.03,1588.7,1587.82,1588.32,646.7715,2025-04-08 11:59:59.999,1027220.617402,1266,461.193,732506.310922,0
16560,2025-04-08 12:00:00,1588.32,1593.47,1588.32,1592.86,1242.1485,2025-04-08 12:00:59.999,1976711.142983,5010,838.5224,1334497.386834,0
16561,2025-04-08 12:01:00,1592.86,1593.34,1585.7,1586.58,1151.7922,2025-04-08 12:01:59.999,1828727.078267,3677,400.5182,635946.880879,0
16562,2025-04-08 12:02:00,1586.57,1588.7,1585.91,1585.91,338.96,2025-04-08 12:02:59.999,538033.987572,3028,171.6901,272554.53106,0
16563,2025-04-08 12:03:00,1585.9,1586.81,1583.66,1583.66,555.5678,2025-04-08 12:03:59.999,880640.613454,2557,276.3276,438021.049211,0
16564,2025-04-08 12:04:00,1583.66,1584.34,1582.48,1583.46,901.9595,2025-04-08 12:04:59.999,1428068.539261,2422,434.4935,687902.375324,0
16565,2025-04-08 12:05:00,1583.46,1585.17,1583.06,1584.78,539.91,2025-04-08 12:05:59.999,855264.736816,2105,331.245,524713.617343,0
16566,2025-04-08 12:06:00,1584.79,1586.67,1584.61,1586.26,278.2506,2025-04-08 12:06:59.999,441180.690562,2408,160.8935,255089.452978,0
16567,2025-04-08 12:07:00,1586.26,1587.22,1585.4,1586.17,287.6844,2025-04-08 12:07:59.999,456343.267409,2517,107.3508,170298.917438,0
16568,2025-04-08 12:08:00,1586.16,1589.19,1585.35,1588.69,396.2949,2025-04-08 12:08:59.999,628824.898032,3251,233.9498,371253.569104,0
16569,2025-04-08 12:09:00,1588.7,1589.99,1588.1,1589.35,306.8383,2025-04-08 12:09:59.999,487610.24818,2384,140.1132,222651.885551,0
16570,2025-04-08 12:10:00,1589.35,1590.18,1585.25,1587.77,630.4492,2025-04-08 12:10:59.999,1000829.667078,3508,339.8,539352.728578,0
16571,2025-04-08 12:11:00,1587.77,1588.52,1585.98,1588.1,537.3597,2025-04-08 12:11:59.999,853053.674316,2724,297.3373,472027.38377,0
16572,2025-04-08 12:12:00,1588.11,1589.11,1586.41,1586.47,670.3973,2025-04-08 12:12:59.999,1064424.958885,2860,220.2099,349615.709885,0
16573,2025-04-08 12:13:00,1586.47,1589.04,1585.79,1586.55,463.6817,2025-04-08 12:13:59.999,736105.96198,2497,157.2292,249610.682774,0
16574,2025-04-08 12:14:00,1586.55,1586.97,1585.23,1585.26,227.9526,2025-04-08 12:14:59.999,361547.938046,1592,66.6947,105786.802611,0
16575,2025-04-08 12:15:00,1585.25,1585.42,1582.8,1583.11,382.109,2025-04-08 12:15:59.999,605210.426523,2430,121.5503,192528.770538,0
16576,2025-04-08 12:16:00,1583.12,1583.21,1580.61,1582.54,1146.3332,2025-04-08 12:16:59.999,1812890.252471,2868,340.6864,538907.443083,0
16577,2025-04-08 12:17:00,1582.54,1583.36,1581.76,1582.38,346.5325,2025-04-08 12:17:59.999,548440.73503,1740,149.2111,236118.614707,0
16578,2025-04-08 12:18:00,1582.38,1583.31,1581.18,1582.47,962.2459,2025-04-08 12:18:59.999,1522154.52637,2019,207.8711,328899.45914,0
16579,2025-04-08 12:19:00,1582.48,1583.58,1581.59,1582.37,489.9528,2025-04-08 12:19:59.999,775342.211306,1979,356.1156,563531.627048,0
16580,2025-04-08 12:20:00,1582.36,1582.52,1579.94,1580.23,823.0647,2025-04-08 12:20:59.999,1301250.457127,3261,392.3704,620335.810482,0
16581,2025-04-08 12:21:00,1580.24,1580.4,1577.29,1577.4,477.0482,2025-04-08 12:21:59.999,752988.412114,2745,166.4084,262629.173038,0
16582,2025-04-08 12:22:00,1577.39,1580.06,1576.1,1579.98,1187.9368,2025-04-08 12:22:59.999,1874738.650323,2869,888.1047,1401572.6573,0
16583,2025-04-08 12:23:00,1579.98,1579.98,1578.05,1578.96,618.8133,2025-04-08 12:23:59.999,977236.401438,1994,434.797,686635.985541,0
16584,2025-04-08 12:24:00,1578.96,1579.08,1576.19,1577.64,616.0633,2025-04-08 12:24:59.999,971906.584462,1843,234.8381,370433.373289,0
16585,2025-04-08 12:25:00,1577.64,1578.2,1576.05,1576.05,631.206,2025-04-08 12:25:59.999,995591.664442,2226,151.2057,238472.522774,0
16586,2025-04-08 12:26:00,1576.06,1576.96,1574.47,1575.35,505.7595,2025-04-08 12:26:59.999,796757.468459,2205,258.8744,407782.306997,0
16587,2025-04-08 12:27:00,1575.35,1577.14,1575.35,1576.35,267.1781,2025-04-08 12:27:59.999,421105.898601,1880,148.6292,234244.982641,0
16588,2025-04-08 12:28:00,1576.36,1580.36,1576.36,1578.92,387.2115,2025-04-08 12:28:59.999,611341.540571,2472,276.4088,436362.31006,0
16589,2025-04-08 12:29:00,1578.92,1579.09,1577.81,1578.37,257.9733,2025-04-08 12:29:59.999,407183.808623,1632,111.5744,176094.815846,0
16590,2025-04-08 12:30:00,1578.37,1580.66,1577.74,1579.34,248.6385,2025-04-08 12:30:59.999,392708.903121,1734,100.7533,159127.138392,0
16591,2025-04-08 12:31:00,1579.34,1580.26,1577.22,1578.14,991.4212,2025-04-08 12:31:59.999,1565048.370336,3360,306.787,484266.303644,0
16592,2025-04-08 12:32:00,1578.15,1578.58,1575.89,1576.99,357.3686,2025-04-08 12:32:59.999,563612.32754,2752,214.2707,337911.77319,0
16593,2025-04-08 12:33:00,1577.0,1577.0,1574.73,1574.91,200.4458,2025-04-08 12:33:59.999,315805.001209,1797,98.2012,154728.991567,0
16594,2025-04-08 12:34:00,1574.9,1575.97,1574.66,1574.87,371.746,2025-04-08 12:34:59.999,585586.497447,1556,125.6311,197914.630025,0
16595,2025-04-08 12:35:00,1574.86,1575.63,1573.26,1574.79,284.04,2025-04-08 12:35:59.999,447220.134603,2341,138.475,218037.22603,0
16596,2025-04-08 12:36:00,1574.79,1574.79,1572.31,1572.75,250.4661,2025-04-08 12:36:59.999,394087.955646,2101,76.6091,120534.702389,0
16597,2025-04-08 12:37:00,1572.76,1574.26,1572.76,1573.03,196.449,2025-04-08 12:37:59.999,309127.462562,1740,107.5146,169178.496275,0
16598,2025-04-08 12:38:00,1573.02,1574.07,1571.65,1573.42,462.1413,2025-04-08 12:38:59.999,726755.246802,2123,362.5646,570149.828811,0
16599,2025-04-08 12:39:00,1573.42,1574.48,1572.34,1572.65,144.9981,2025-04-08 12:39:59.999,228165.717678,1512,65.5687,103176.774527,0
16600,2025-04-08 12:40:00,1572.65,1572.65,1569.68,1570.35,604.9917,2025-04-08 12:40:59.999,950108.896979,2382,290.0916,455520.972068,0
16601,2025-04-08 12:41:00,1570.36,1570.36,1567.92,1569.77,447.2035,2025-04-08 12:41:59.999,701704.891548,2223,187.3532,293997.356837,0
16602,2025-04-08 12:42:00,1569.77,1570.59,1567.97,1570.59,190.2203,2025-04-08 12:42:59.999,298567.718714,1515,104.8371,164544.302473,0
16603,2025-04-08 12:43:00,1570.59,1571.69,1568.11,1569.59,662.9486,2025-04-08 12:43:59.999,1040171.310656,2247,146.3301,229689.719834,0
16604,2025-04-08 12:44:00,1569.6,1570.99,1568.98,1569.5,320.9584,2025-04-08 12:44:59.999,503831.144576,1447,172.3903,270590.202883,0
16605,2025-04-08 12:45:00,1569.5,1571.88,1569.33,1571.16,397.3216,2025-04-08 12:45:59.999,624232.940325,2258,200.0874,314364.145104,0
16606,2025-04-08 12:46:00,1571.16,1572.07,1571.13,1571.9,152.2335,2025-04-08 12:46:59.999,239258.057742,1679,87.8621,138089.722883,0
16607,2025-04-08 12:47:00,1571.9,1571.98,1570.88,1571.01,317.4916,2025-04-08 12:47:59.999,498911.412146,1878,211.1207,331743.383498,0
16608,2025-04-08 12:48:00,1571.01,1571.6,1569.15,1569.16,621.1146,2025-04-08 12:48:59.999,975288.251379,2354,283.0551,444361.761101,0
16609,2025-04-08 12:49:00,1569.15,1569.24,1567.69,1568.71,279.5516,2025-04-08 12:49:59.999,438466.172621,2042,135.7535,212919.412964,0
16610,2025-04-08 12:50:00,1568.72,1570.11,1567.77,1568.9,285.9005,2025-04-08 12:50:59.999,448607.944101,2192,164.5608,258170.716403,0
16611,2025-04-08 12:51:00,1568.91,1570.51,1568.91,1569.84,577.9938,2025-04-08 12:51:59.999,907482.054626,1919,189.57,297603.866919,0
16612,2025-04-08 12:52:00,1569.84,1571.77,1569.2,1570.19,5434.5963,2025-04-08 12:52:59.999,8534258.782897,2915,5213.049,8186297.442008,0
16613,2025-04-08 12:53:00,1570.19,1571.36,1569.8,1571.18,242.3199,2025-04-08 12:53:59.999,380635.800458,1388,162.983,256005.607898,0
16614,2025-04-08 12:54:00,1571.18,1571.67,1570.28,1570.61,395.8638,2025-04-08 12:54:59.999,621989.082068,1623,248.3019,390141.033588,0
16615,2025-04-08 12:55:00,1570.61,1571.45,1570.01,1570.7,377.7192,2025-04-08 12:55:59.999,593395.081469,1854,232.7717,365680.466697,0
16616,2025-04-08 12:56:00,1570.71,1571.97,1570.27,1571.97,262.9322,2025-04-08 12:56:59.999,413052.251461,1852,171.2638,269037.349886,0
16617,2025-04-08 12:57:00,1571.96,1572.2,1569.97,1570.55,340.0501,2025-04-08 12:57:59.999,534153.644324,1869,174.0022,273312.748215,0
16618,2025-04-08 12:58:00,1570.55,1573.79,1570.21,1572.73,309.6318,2025-04-08 12:58:59.999,486816.06936,1705,239.4437,376472.023752,0
16619,2025-04-08 12:59:00,1572.73,1572.73,1571.49,1571.5,154.3325,2025-04-08 12:59:59.999,242610.311402,750,101.8406,160088.377105,0
16620,2025-04-08 13:00:00,1571.49,1572.5,1569.68,1570.95,400.5788,2025-04-08 13:00:59.999,629265.732993,3222,202.8714,318717.241898,0
16621,2025-04-08 13:01:00,1570.94,1571.84,1569.82,1571.15,489.7524,2025-04-08 13:01:59.999,769138.032454,2937,186.6925,293207.295238,0
16622,2025-04-08 13:02:00,1571.14,1573.62,1570.54,1573.62,303.9876,2025-04-08 13:02:59.999,477953.592194,2234,195.2506,306933.071476,0
16623,2025-04-08 13:03:00,1573.62,1574.0,1572.67,1573.48,193.3015,2025-04-08 13:03:59.999,304198.571011,1914,64.1563,100953.845979,0
16624,2025-04-08 13:04:00,1573.47,1575.46,1573.18,1573.71,226.0302,2025-04-08 13:04:59.999,355844.194813,1560,140.9694,221937.422145,0
16625,2025-04-08 13:05:00,1573.72,1573.94,1571.49,1571.5,291.603,2025-04-08 13:05:59.999,458622.222909,1538,156.6006,246333.224471,0
16626,2025-04-08 13:06:00,1571.5,1572.31,1570.9,1572.15,247.1151,2025-04-08 13:06:59.999,388317.306148,1796,122.3761,192300.421274,0
16627,2025-04-08 13:07:00,1572.15,1572.62,1570.12,1570.12,152.9527,2025-04-08 13:07:59.999,240341.309831,1928,48.4849,76182.684323,0
16628,2025-04-08 13:08:00,1570.11,1571.67,1568.02,1571.57,869.0023,2025-04-08 13:08:59.999,1363857.880906,2528,584.1862,916877.138542,0
16629,2025-04-08 13:09:00,1571.57,1580.17,1570.07,1577.11,4502.983,2025-04-08 13:09:59.999,7092833.847361,10030,2287.6484,3603386.440196,0
16630,2025-04-08 13:10:00,1577.1,1579.7,1573.99,1575.01,1197.9156,2025-04-08 13:10:59.999,1888841.715534,5015,711.7998,1122223.538419,0
16631,2025-04-08 13:11:00,1575.01,1578.48,1573.97,1576.35,1055.6198,2025-04-08 13:11:59.999,1663635.494127,5111,407.0541,641315.558226,0
16632,2025-04-08 13:12:00,1576.35,1578.52,1573.81,1577.37,1201.2745,2025-04-08 13:12:59.999,1893296.812622,4368,791.9977,1248195.914788,0
16633,2025-04-08 13:13:00,1577.37,1577.63,1576.1,1577.24,404.3331,2025-04-08 13:13:59.999,637561.894033,2880,218.0042,343740.59876,0
16634,2025-04-08 13:14:00,1577.24,1578.61,1576.33,1577.52,370.6046,2025-04-08 13:14:59.999,584650.906625,2630,220.72,348215.723448,0
16635,2025-04-08 13:15:00,1577.53,1577.64,1572.89,1573.01,849.1967,2025-04-08 13:15:59.999,1337478.439796,2652,257.4372,405374.189166,0
16636,2025-04-08 13:16:00,1573.01,1576.63,1572.99,1576.43,480.7474,2025-04-08 13:16:59.999,757185.95857,2468,266.3008,419324.779604,0
16637,2025-04-08 13:17:00,1576.42,1578.14,1576.11,1576.61,562.6813,2025-04-08 13:17:59.999,887306.532675,2675,226.9887,357964.794718,0
16638,2025-04-08 13:18:00,1576.6,1579.95,1576.6,1579.95,315.1237,2025-04-08 13:18:59.999,497171.678879,2492,225.2052,355296.541586,0
16639,2025-04-08 13:19:00,1579.95,1580.0,1576.51,1576.99,587.4191,2025-04-08 13:19:59.999,927028.682123,1706,290.303,458147.475685,0
16640,2025-04-08 13:20:00,1576.98,1580.18,1576.57,1579.64,371.5844,2025-04-08 13:20:59.999,586696.280974,2211,250.5691,395603.891451,0
16641,2025-04-08 13:21:00,1579.65,1582.2,1578.66,1581.0,559.2943,2025-04-08 13:21:59.999,883764.612299,2521,283.0835,447324.001478,0
16642,2025-04-08 13:22:00,1581.0,1583.4,1581.0,1582.7,806.2886,2025-04-08 13:22:59.999,1276093.219741,2659,476.6349,754410.60904,0
16643,2025-04-08 13:23:00,1582.7,1583.4,1581.39,1581.39,279.952,2025-04-08 13:23:59.999,443018.79956,2066,68.2786,108057.865652,0
16644,2025-04-08 13:24:00,1581.38,1582.09,1579.76,1580.72,381.6664,2025-04-08 13:24:59.999,603363.473765,2287,187.0612,295724.667621,0
16645,2025-04-08 13:25:00,1580.72,1583.86,1580.72,1583.42,596.7776,2025-04-08 13:25:59.999,944313.731383,3017,331.9238,525174.939336,0
16646,2025-04-08 13:26:00,1583.43,1583.43,1581.41,1583.21,788.6588,2025-04-08 13:26:59.999,1247878.582361,2689,528.4368,836177.997992,0
16647,2025-04-08 13:27:00,1583.2,1583.67,1581.84,1583.43,374.0927,2025-04-08 13:27:59.999,592158.401523,1644,211.2971,334429.482758,0
16648,2025-04-08 13:28:00,1583.44,1583.44,1582.1,1582.39,249.1206,2025-04-08 13:28:59.999,394275.004971,1315,115.1404,182210.464599,0
16649,2025-04-08 13:29:00,1582.38,1582.39,1580.1,1581.82,461.0394,2025-04-08 13:29:59.999,728976.000582,1432,304.7557,481871.76326,0
16650,2025-04-08 13:30:00,1581.82,1586.76,1580.75,1583.41,837.5643,2025-04-08 13:30:59.999,1326655.887995,3426,468.46,741923.038315,0
16651,2025-04-08 13:31:00,1583.41,1583.41,1575.62,1575.84,1501.6339,2025-04-08 13:31:59.999,2369381.456048,5648,685.218,1080927.53306,0
16652,2025-04-08 13:32:00,1575.85,1581.57,1575.85,1577.64,1258.333,2025-04-08 13:32:59.999,1987346.758611,6473,672.5771,1062279.574674,0
16653,2025-04-08 13:33:00,1577.64,1583.43,1577.64,1581.12,912.7435,2025-04-08 13:33:59.999,1442586.474546,5268,494.1416,780955.520414,0
16654,2025-04-08 13:34:00,1581.09,1582.88,1578.36,1578.95,1161.5306,2025-04-08 13:34:59.999,1835841.938396,5311,560.738,886272.125252,0
16655,2025-04-08 13:35:00,1578.96,1580.72,1573.92,1573.92,1518.886,2025-04-08 13:35:59.999,2396917.419834,5856,736.8615,1162884.981294,0
16656,2025-04-08 13:36:00,1573.92,1574.42,1564.13,1566.43,2895.8611,2025-04-08 13:36:59.999,4542084.332454,8924,1530.882,2401101.399664,0
16657,2025-04-08 13:37:00,1566.46,1567.07,1550.82,1557.91,8051.9149,2025-04-08 13:37:59.999,12537750.433368,15822,3240.9493,5045341.136087,0
16658,2025-04-08 13:38:00,1557.92,1563.31,1556.77,1561.35,2064.7182,2025-04-08 13:38:59.999,3222568.090705,7572,1018.9706,1590218.79143,0
16659,2025-04-08 13:39:00,1561.4,1565.93,1561.05,1563.94,922.3477,2025-04-08 13:39:59.999,1442146.005442,4843,499.7512,781414.308445,0
16660,2025-04-08 13:40:00,1563.94,1564.85,1558.22,1560.95,2340.6565,2025-04-08 13:40:59.999,3655042.913575,7460,1278.6148,1996462.318125,0
16661,2025-04-08 13:41:00,1561.0,1562.63,1558.7,1561.22,1031.1898,2025-04-08 13:41:59.999,1609633.306516,5640,515.3969,804430.235867,0
16662,2025-04-08 13:42:00,1561.23,1565.63,1560.69,1565.06,1284.858,2025-04-08 13:42:59.999,2009715.940105,5022,530.0163,828890.919984,0
16663,2025-04-08 13:43:00,1565.07,1569.58,1563.97,1568.8,1259.9822,2025-04-08 13:43:59.999,1974653.009617,2978,587.3413,920377.954005,0
16664,2025-04-08 13:44:00,1568.64,1569.49,1565.7,1567.25,1091.0874,2025-04-08 13:44:59.999,1710937.800795,3397,446.8598,700650.414117,0
16665,2025-04-08 13:45:00,1567.25,1570.19,1566.65,1568.92,748.7934,2025-04-08 13:45:59.999,1174544.683668,4374,446.5824,700504.338355,0
16666,2025-04-08 13:46:00,1568.92,1574.4,1568.79,1573.06,855.7874,2025-04-08 13:46:59.999,1346011.278856,4280,375.8914,591139.554094,0
16667,2025-04-08 13:47:00,1573.07,1573.72,1569.41,1570.5,725.0167,2025-04-08 13:47:59.999,1139136.483925,3803,220.7492,346884.756446,0
16668,2025-04-08 13:48:00,1570.5,1571.71,1564.32,1564.32,1009.6568,2025-04-08 13:48:59.999,1584270.434662,4422,375.6553,589829.610072,0
16669,2025-04-08 13:49:00,1564.31,1564.31,1560.87,1561.63,1640.215,2025-04-08 13:49:59.999,2563222.819993,6020,756.9452,1182834.435903,0
16670,2025-04-08 13:50:00,1561.61,1563.56,1558.0,1558.68,1028.871,2025-04-08 13:50:59.999,1606135.302697,5242,492.8855,769457.405755,0
16671,2025-04-08 13:51:00,1558.68,1565.76,1558.38,1564.4,1011.0248,2025-04-08 13:51:59.999,1579588.996341,4637,496.6472,775826.399739,0
16672,2025-04-08 13:52:00,1564.39,1567.63,1564.39,1567.08,882.2,2025-04-08 13:52:59.999,1381729.109403,2136,571.47,895060.119654,0
16673,2025-04-08 13:53:00,1567.08,1570.71,1567.03,1567.92,838.6802,2025-04-08 13:53:59.999,1315868.046305,2596,402.5237,631524.21271,0
16674,2025-04-08 13:54:00,1567.93,1568.23,1565.28,1566.92,501.3945,2025-04-08 13:54:59.999,785694.103447,2461,270.9398,424585.527848,0
16675,2025-04-08 13:55:00,1566.91,1569.59,1564.67,1567.42,605.9556,2025-04-08 13:55:59.999,949735.820458,3077,283.3291,444055.855982,0
16676,2025-04-08 13:56:00,1567.42,1568.87,1564.98,1565.71,577.2612,2025-04-08 13:56:59.999,904141.759969,2716,259.7784,406819.167689,0
16677,2025-04-08 13:57:00,1565.72,1566.69,1562.78,1566.25,577.9127,2025-04-08 13:57:59.999,903975.510225,2822,306.4401,479340.251086,0
16678,2025-04-08 13:58:00,1566.25,1569.83,1565.93,1569.37,681.0288,2025-04-08 13:58:59.999,1068047.392019,2194,448.0516,702688.418208,0
16679,2025-04-08 13:59:00,1569.37,1571.11,1568.59,1568.59,2198.349,2025-04-08 13:59:59.999,3451553.435012,3589,1969.3687,3092137.274045,0
16680,2025-04-08 14:00:00,1568.6,1571.13,1565.4,1568.47,1665.948,2025-04-08 14:00:59.999,2612857.750895,5079,767.8235,1204295.862262,0
16681,2025-04-08 14:01:00,1568.47,1569.32,1565.37,1565.58,1087.8578,2025-04-08 14:01:59.999,1704580.176399,3502,713.1925,1117484.89873,0
16682,2025-04-08 14:02:00,1565.58,1569.7,1564.85,1568.8,401.7027,2025-04-08 14:02:59.999,629640.955518,3507,222.8902,349393.655428,0
16683,2025-04-08 14:03:00,1568.81,1571.34,1568.2,1570.96,580.726,2025-04-08 14:03:59.999,911728.312416,2684,295.096,463295.011743,0
16684,2025-04-08 14:04:00,1570.97,1574.48,1570.03,1572.53,1100.9175,2025-04-08 14:04:59.999,1731465.12595,3840,712.951,1121299.015636,0
16685,2025-04-08 14:05:00,1572.54,1583.22,1572.02,1580.66,2388.5803,2025-04-08 14:05:59.999,3772412.771235,5566,1586.4826,2505171.957845,0
16686,2025-04-08 14:06:00,1580.67,1581.4,1575.92,1575.92,755.8262,2025-04-08 14:06:59.999,1192864.796032,3313,446.7642,705115.010782,0
16687,2025-04-08 14:07:00,1575.92,1576.58,1571.72,1574.27,702.7716,2025-04-08 14:07:59.999,1106127.538971,3051,261.705,411839.408219,0
16688,2025-04-08 14:08:00,1574.26,1576.69,1573.82,1575.74,1022.7442,2025-04-08 14:08:59.999,1610851.656662,3197,204.591,322240.829297,0
16689,2025-04-08 14:09:00,1575.74,1578.99,1574.85,1578.24,634.5034,2025-04-08 14:09:59.999,1000180.091554,3025,251.7346,396858.201672,0
16690,2025-04-08 14:10:00,1578.24,1580.27,1574.78,1574.79,832.7166,2025-04-08 14:10:59.999,1313118.003074,3588,483.3382,762094.323959,0
16691,2025-04-08 14:11:00,1574.78,1576.43,1572.61,1573.0,406.0677,2025-04-08 14:11:59.999,639326.715788,3119,202.5685,318945.755032,0
16692,2025-04-08 14:12:00,1573.01,1576.2,1572.62,1575.51,529.6639,2025-04-08 14:12:59.999,833587.895707,1545,220.0564,346416.50746,0
16693,2025-04-08 14:13:00,1575.52,1576.06,1573.4,1574.73,420.126,2025-04-08 14:13:59.999,661581.539673,1893,211.0265,332317.437481,0
16694,2025-04-08 14:14:00,1574.73,1575.26,1573.32,1575.02,400.4943,2025-04-08 14:14:59.999,630557.236595,1019,200.2281,315201.848244,0
16695,2025-04-08 14:15:00,1574.87,1576.36,1573.71,1576.1,564.1953,2025-04-08 14:15:59.999,888742.306854,2612,365.9219,576501.234442,0
16696,2025-04-08 14:16:00,1576.11,1578.38,1574.62,1575.42,628.86,2025-04-08 14:16:59.999,991623.205345,2764,230.5655,363631.248174,0
16697,2025-04-08 14:17:00,1575.41,1579.27,1574.96,1579.27,571.9622,2025-04-08 14:17:59.999,902383.402861,2717,359.4086,567046.550233,0
16698,2025-04-08 14:18:00,1579.28,1579.37,1574.0,1575.39,534.6548,2025-04-08 14:18:59.999,842760.782857,2608,138.6414,218485.289618,0
16699,2025-04-08 14:19:00,1575.4,1576.49,1573.78,1573.87,394.1148,2025-04-08 14:19:59.999,620766.208111,1773,144.5754,227741.702673,0
16700,2025-04-08 14:20:00,1573.88,1574.32,1570.61,1571.08,868.308,2025-04-08 14:20:59.999,1365026.297076,2461,184.2531,289624.609472,0
16701,2025-04-08 14:21:00,1571.08,1572.8,1570.74,1572.17,358.7366,2025-04-08 14:21:59.999,563861.659642,1711,120.096,188767.283448,0
16702,2025-04-08 14:22:00,1572.17,1573.98,1567.81,1567.95,756.4843,2025-04-08 14:22:59.999,1187838.722211,2510,271.3689,426233.541909,0
16703,2025-04-08 14:23:00,1567.95,1569.9,1565.38,1566.18,486.7996,2025-04-08 14:23:59.999,763142.774758,1482,233.1979,365530.023231,0
16704,2025-04-08 14:24:00,1566.18,1566.19,1561.67,1562.03,1211.6833,2025-04-08 14:24:59.999,1894219.657094,3428,518.4147,810432.718461,0
16705,2025-04-08 14:25:00,1562.05,1562.71,1557.69,1559.02,2935.6404,2025-04-08 14:25:59.999,4578486.500106,4910,928.3292,1447869.750974,0
16706,2025-04-08 14:26:00,1559.18,1561.56,1557.84,1561.07,939.851,2025-04-08 14:26:59.999,1465817.36791,2734,357.1633,557000.418736,0
16707,2025-04-08 14:27:00,1561.08,1563.0,1561.05,1562.68,685.62,2025-04-08 14:27:59.999,1070812.949002,2604,360.0304,562285.01671,0
16708,2025-04-08 14:28:00,1562.69,1564.37,1559.72,1561.76,1428.8977,2025-04-08 14:28:59.999,2232906.546483,3530,984.3915,1538703.399955,0
16709,2025-04-08 14:29:00,1561.76,1562.92,1557.25,1557.64,740.4068,2025-04-08 14:29:59.999,1154941.968681,2316,267.6129,417453.703199,0
16710,2025-04-08 14:30:00,1557.64,1558.54,1551.07,1555.3,2088.5296,2025-04-08 14:30:59.999,3246519.402565,5853,968.7359,1505488.217762,0
16711,2025-04-08 14:31:00,1555.31,1557.45,1553.74,1557.0,983.1097,2025-04-08 14:31:59.999,1529557.493245,3949,396.2941,616550.569738,0
16712,2025-04-08 14:32:00,1557.0,1558.47,1555.18,1556.82,1095.389,2025-04-08 14:32:59.999,1705391.423669,3824,636.5212,991085.588261,0
16713,2025-04-08 14:33:00,1556.86,1561.4,1556.86,1558.08,1193.7126,2025-04-08 14:33:59.999,1861522.768107,3443,918.479,1432645.872943,0
16714,2025-04-08 14:34:00,1558.1,1561.85,1558.02,1561.06,493.0148,2025-04-08 14:34:59.999,769306.279605,2279,313.8522,489689.736449,0
16715,2025-04-08 14:35:00,1561.07,1562.6,1557.31,1557.84,826.9793,2025-04-08 14:35:59.999,1290311.070297,3154,382.7058,597261.50423,0
16716,2025-04-08 14:36:00,1557.85,1559.65,1556.53,1557.35,514.7163,2025-04-08 14:36:59.999,801914.323778,2335,242.272,377454.332559,0
16717,2025-04-08 14:37:00,1557.35,1559.2,1555.89,1556.06,525.4494,2025-04-08 14:37:59.999,818443.885411,2700,246.1655,383427.459213,0
16718,2025-04-08 14:38:00,1556.06,1558.92,1554.7,1558.74,655.0673,2025-04-08 14:38:59.999,1019648.712145,2589,417.4532,649719.699622,0
16719,2025-04-08 14:39:00,1558.75,1561.33,1558.75,1560.16,760.1175,2025-04-08 14:39:59.999,1186098.814676,2617,449.6264,701557.613846,0
16720,2025-04-08 14:40:00,1560.19,1560.92,1556.34,1556.87,624.2874,2025-04-08 14:40:59.999,972828.581225,2816,232.9637,363063.023075,0
16721,2025-04-08 14:41:00,1556.88,1556.92,1553.34,1555.47,876.9637,2025-04-08 14:41:59.999,1363586.38304,3332,412.8482,641863.95652,0
16722,2025-04-08 14:42:00,1555.49,1555.9,1554.16,1554.33,305.2347,2025-04-08 14:42:59.999,474681.969411,1971,159.6641,248301.035885,0
16723,2025-04-08 14:43:00,1554.35,1554.45,1546.53,1548.4,2971.4151,2025-04-08 14:43:59.999,4604331.801606,5231,1110.8706,1720550.459926,0
16724,2025-04-08 14:44:00,1548.4,1548.67,1545.74,1547.22,922.7773,2025-04-08 14:44:59.999,1427668.917896,3521,431.7165,667939.61428,0
16725,2025-04-08 14:45:00,1547.22,1549.83,1544.72,1549.37,1569.2615,2025-04-08 14:45:59.999,2429396.918507,3982,761.4392,1178810.423622,0
16726,2025-04-08 14:46:00,1549.38,1550.16,1546.7,1550.01,682.5772,2025-04-08 14:46:59.999,1057340.781473,2701,347.9406,538941.974394,0
16727,2025-04-08 14:47:00,1550.0,1550.01,1548.55,1549.56,540.4949,2025-04-08 14:47:59.999,837380.504151,2547,248.0268,384247.316291,0
16728,2025-04-08 14:48:00,1549.56,1549.74,1544.0,1545.36,1627.2395,2025-04-08 14:48:59.999,2514704.180068,3815,719.5046,1111959.045255,0
16729,2025-04-08 14:49:00,1545.36,1547.93,1545.24,1545.65,439.1787,2025-04-08 14:49:59.999,679172.07312,1821,136.2487,210687.840478,0
16730,2025-04-08 14:50:00,1545.64,1546.08,1539.39,1542.32,2040.6582,2025-04-08 14:50:59.999,3145126.362795,4498,926.8098,1428489.484137,0
16731,2025-04-08 14:51:00,1542.4,1544.05,1542.4,1543.77,414.692,2025-04-08 14:51:59.999,639980.310736,1930,187.0079,288612.926539,0
16732,2025-04-08 14:52:00,1543.77,1543.77,1539.81,1542.29,526.4394,2025-04-08 14:52:59.999,811405.989217,2626,243.1905,374812.583446,0
16733,2025-04-08 14:53:00,1542.3,1542.71,1537.28,1537.72,982.6563,2025-04-08 14:53:59.999,1512892.898987,2779,324.1326,498894.963422,0
16734,2025-04-08 14:54:00,1537.68,1539.38,1536.04,1536.54,1080.5458,2025-04-08 14:54:59.999,1661483.993214,3232,479.2753,736995.450706,0
16735,2025-04-08 14:55:00,1536.55,1537.19,1534.11,1537.18,1477.7589,2025-04-08 14:55:59.999,2268856.499504,3524,343.931,528053.738176,0
16736,2025-04-08 14:56:00,1537.19,1538.45,1534.15,1535.23,486.533,2025-04-08 14:56:59.999,747417.732142,2591,174.492,268063.284792,0
16737,2025-04-08 14:57:00,1535.23,1535.44,1530.89,1531.29,1448.2113,2025-04-08 14:57:59.999,2219349.917829,4389,590.8466,905536.409656,0
16738,2025-04-08 14:58:00,1531.29,1534.26,1531.16,1534.0,815.8871,2025-04-08 14:58:59.999,1250866.872189,2582,409.0909,627190.289999,0
16739,2025-04-08 14:59:00,1534.0,1534.58,1530.55,1531.16,552.2457,2025-04-08 14:59:59.999,846347.19139,2697,251.9589,386162.526724,0
16740,2025-04-08 15:00:00,1531.17,1535.53,1531.17,1533.34,1003.4438,2025-04-08 15:00:59.999,1539147.866265,3976,608.3291,933029.001334,0
16741,2025-04-08 15:01:00,1533.35,1536.86,1533.35,1536.43,630.5863,2025-04-08 15:01:59.999,968314.680298,2887,246.0045,377718.813458,0
16742,2025-04-08 15:02:00,1536.44,1539.23,1536.19,1537.24,878.4903,2025-04-08 15:02:59.999,1350709.342406,3216,559.4026,860088.239282,0
16743,2025-04-08 15:03:00,1537.26,1537.77,1534.87,1536.36,365.2058,2025-04-08 15:03:59.999,560979.442265,1960,162.7092,249944.369888,0
16744,2025-04-08 15:04:00,1536.36,1538.06,1536.2,1536.98,511.7396,2025-04-08 15:04:59.999,786626.038347,2291,260.4145,400328.462823,0
16745,2025-04-08 15:05:00,1536.98,1536.99,1526.76,1530.39,3175.7961,2025-04-08 15:05:59.999,4858827.110883,6621,1276.3115,1952132.275082,0
16746,2025-04-08 15:06:00,1530.34,1531.0,1527.05,1529.24,1202.5029,2025-04-08 15:06:59.999,1838525.373952,3709,510.4397,780383.483198,0
16747,2025-04-08 15:07:00,1529.24,1531.27,1527.13,1530.81,1006.5495,2025-04-08 15:07:59.999,1539944.045497,3515,369.6498,565440.78184,0
16748,2025-04-08 15:08:00,1530.81,1531.02,1527.28,1528.27,563.1025,2025-04-08 15:08:59.999,860962.288507,2919,318.0433,486298.370536,0
16749,2025-04-08 15:09:00,1528.28,1529.99,1524.23,1529.66,1271.1028,2025-04-08 15:09:59.999,1941132.711716,3828,723.6388,1105104.487317,0
16750,2025-04-08 15:10:00,1529.66,1530.96,1528.3,1530.5,695.3382,2025-04-08 15:10:59.999,1063694.111628,3084,418.7054,640531.834302,0
16751,2025-04-08 15:11:00,1530.5,1531.0,1529.74,1529.83,433.2235,2025-04-08 15:11:59.999,662929.536543,1403,207.9498,318181.703734,0
16752,2025-04-08 15:12:00,1529.9,1530.5,1525.34,1526.03,771.0277,2025-04-08 15:12:59.999,1177276.716666,2518,234.9629,358783.337551,0
16753,2025-04-08 15:13:00,1526.03,1526.52,1519.31,1521.73,2690.9648,2025-04-08 15:13:59.999,4096250.187134,6359,1131.7803,1723210.332083,0
16754,2025-04-08 15:14:00,1521.72,1524.88,1521.72,1523.28,580.446,2025-04-08 15:14:59.999,884121.967821,2911,342.3398,521430.40824,0
16755,2025-04-08 15:15:00,1523.28,1524.99,1521.55,1521.67,840.9922,2025-04-08 15:15:59.999,1280937.951405,3616,412.1506,627756.533093,0
16756,2025-04-08 15:16:00,1521.66,1521.66,1518.29,1520.56,1571.4517,2025-04-08 15:16:59.999,2387642.727237,3836,847.8649,1288188.321843,0
16757,2025-04-08 15:17:00,1520.55,1521.97,1518.44,1520.15,456.4173,2025-04-08 15:17:59.999,693646.929634,2716,238.8693,363026.961641,0
16758,2025-04-08 15:18:00,1520.15,1522.51,1520.01,1521.26,849.6798,2025-04-08 15:18:59.999,1292146.504442,2951,534.1197,812228.848003,0
16759,2025-04-08 15:19:00,1521.26,1525.99,1521.04,1525.79,842.0128,2025-04-08 15:19:59.999,1283781.417559,2709,401.4743,611987.100649,0
16760,2025-04-08 15:20:00,1525.79,1528.95,1525.21,1527.77,1003.4076,2025-04-08 15:20:59.999,1532755.499304,3333,621.2564,948937.735485,0
16761,2025-04-08 15:21:00,1527.78,1528.4,1526.4,1526.41,556.3283,2025-04-08 15:21:59.999,849915.979391,1861,315.3893,481834.320811,0
16762,2025-04-08 15:22:00,1526.41,1526.67,1523.52,1524.26,499.1735,2025-04-08 15:22:59.999,761376.934842,2004,191.1885,291657.345462,0
16763,2025-04-08 15:23:00,1524.27,1525.43,1521.32,1522.6,1944.9091,2025-04-08 15:23:59.999,2960845.84645,2872,384.7344,585783.108928,0
16764,2025-04-08 15:24:00,1522.6,1523.09,1520.49,1522.2,373.8807,2025-04-08 15:24:59.999,569092.862183,2242,218.2582,332231.624218,0
16765,2025-04-08 15:25:00,1522.2,1524.4,1520.61,1523.52,682.2583,2025-04-08 15:25:59.999,1038932.341944,2495,377.2689,574398.082157,0
16766,2025-04-08 15:26:00,1523.53,1526.16,1523.06,1525.3,280.5253,2025-04-08 15:26:59.999,427575.635451,1539,153.2101,233514.916918,0
16767,2025-04-08 15:27:00,1525.3,1526.99,1524.37,1524.8,666.7848,2025-04-08 15:27:59.999,1017324.999942,2099,262.7818,400889.18965,0
16768,2025-04-08 15:28:00,1524.83,1527.27,1524.03,1527.26,519.6073,2025-04-08 15:28:59.999,792942.096582,1488,335.5193,511961.726735,0
16769,2025-04-08 15:29:00,1527.27,1529.38,1527.27,1527.68,976.9823,2025-04-08 15:29:59.999,1493162.255614,2125,419.0803,640397.863111,0
16770,2025-04-08 15:30:00,1527.68,1529.98,1526.51,1529.94,978.6095,2025-04-08 15:30:59.999,1495437.736941,2647,620.9529,948888.280351,0
16771,2025-04-08 15:31:00,1529.94,1532.08,1527.38,1531.22,1213.7603,2025-04-08 15:31:59.999,1857404.405192,3265,446.3021,682958.480824,0
16772,2025-04-08 15:32:00,1531.23,1533.83,1530.21,1533.46,797.898,2025-04-08 15:32:59.999,1222541.295669,2322,519.077,795341.547194,0
16773,2025-04-08 15:33:00,1533.45,1533.74,1531.03,1532.24,925.1916,2025-04-08 15:33:59.999,1417784.514601,2263,343.8297,526890.17385,0
16774,2025-04-08 15:34:00,1532.23,1533.89,1531.88,1533.47,698.2118,2025-04-08 15:34:59.999,1070271.077277,2191,186.6712,286137.488017,0
16775,2025-04-08 15:35:00,1533.48,1533.56,1530.85,1532.9,799.3155,2025-04-08 15:35:59.999,1224598.671404,3049,455.6717,698044.506162,0
16776,2025-04-08 15:36:00,1532.9,1534.32,1532.11,1532.89,1016.2247,2025-04-08 15:36:59.999,1558118.873482,2337,631.2833,967980.425695,0
16777,2025-04-08 15:37:00,1532.89,1536.54,1532.89,1535.07,582.7356,2025-04-08 15:37:59.999,894456.219206,2662,281.6615,432234.163357,0
16778,2025-04-08 15:38:00,1535.07,1538.58,1534.88,1537.01,759.3521,2025-04-08 15:38:59.999,1167266.99109,2282,332.3782,510975.554162,0
16779,2025-04-08 15:39:00,1537.0,1537.76,1536.23,1537.27,467.1752,2025-04-08 15:39:59.999,718020.103761,1427,303.8209,466928.293682,0
16780,2025-04-08 15:40:00,1537.26,1537.43,1534.1,1536.88,553.245,2025-04-08 15:40:59.999,849646.155971,1677,348.6699,535481.317016,0
16781,2025-04-08 15:41:00,1536.89,1538.72,1535.05,1535.05,447.471,2025-04-08 15:41:59.999,687907.545113,1504,129.5018,199088.370953,0
16782,2025-04-08 15:42:00,1535.06,1535.83,1534.17,1535.27,331.8656,2025-04-08 15:42:59.999,509429.757896,2193,209.4892,321569.418357,0
16783,2025-04-08 15:43:00,1535.26,1537.11,1535.16,1536.69,213.6079,2025-04-08 15:43:59.999,328181.678474,1382,74.7996,114912.997158,0
16784,2025-04-08 15:44:00,1536.69,1536.81,1535.0,1535.79,474.862,2025-04-08 15:44:59.999,729332.954286,1897,186.5456,286457.357441,0
16785,2025-04-08 15:45:00,1535.79,1537.98,1535.3,1536.25,1043.6003,2025-04-08 15:45:59.999,1603034.037353,1479,228.482,350980.245263,0
16786,2025-04-08 15:46:00,1536.25,1536.52,1532.15,1532.65,639.2298,2025-04-08 15:46:59.999,980512.758714,1848,279.8208,429144.457765,0
16787,2025-04-08 15:47:00,1532.64,1535.29,1531.2,1533.8,551.8661,2025-04-08 15:47:59.999,846323.377041,2344,319.5139,489953.496478,0
16788,2025-04-08 15:48:00,1533.8,1533.81,1531.35,1531.54,353.426,2025-04-08 15:48:59.999,541693.26234,1945,204.4276,313342.82182,0
16789,2025-04-08 15:49:00,1531.52,1531.52,1528.39,1529.49,770.4151,2025-04-08 15:49:59.999,1178225.815184,2025,408.0374,623985.619391,0
16790,2025-04-08 15:50:00,1529.5,1530.45,1527.55,1527.98,468.6153,2025-04-08 15:50:59.999,716588.987395,2184,205.8502,314807.63092,0
16791,2025-04-08 15:51:00,1527.99,1529.08,1527.38,1528.1,403.6835,2025-04-08 15:51:59.999,616946.163182,2384,111.9049,171008.38872,0
16792,2025-04-08 15:52:00,1528.11,1528.14,1525.8,1527.7,336.999,2025-04-08 15:52:59.999,514526.253255,2055,144.9206,221237.340191,0
16793,2025-04-08 15:53:00,1527.69,1527.91,1526.23,1527.38,313.9942,2025-04-08 15:53:59.999,479540.151228,1429,129.9853,198516.517971,0
16794,2025-04-08 15:54:00,1527.39,1530.18,1526.99,1530.11,300.9833,2025-04-08 15:54:59.999,460109.912859,1287,208.74,319093.837985,0
16795,2025-04-08 15:55:00,1530.11,1530.7,1529.35,1530.34,329.2866,2025-04-08 15:55:59.999,503858.471171,1339,212.8738,325740.668525,0
16796,2025-04-08 15:56:00,1530.35,1532.82,1530.35,1532.57,541.8109,2025-04-08 15:56:59.999,830261.92077,1521,270.0464,413756.692256,0
16797,2025-04-08 15:57:00,1532.58,1532.96,1531.51,1532.52,260.6746,2025-04-08 15:57:59.999,399444.553761,1394,142.0719,217713.99165,0
16798,2025-04-08 15:58:00,1532.52,1532.64,1531.37,1531.97,189.424,2025-04-08 15:58:59.999,290161.500308,1247,59.8571,91685.224626,0
16799,2025-04-08 15:59:00,1531.98,1531.98,1531.05,1531.77,117.816,2025-04-08 15:59:59.999,180441.142828,1031,51.5361,78925.766297,0
16800,2025-04-08 16:00:00,1531.76,1531.76,1529.25,1529.51,1052.2664,2025-04-08 16:00:59.999,1610422.271038,3285,394.081,603101.382931,0
16801,2025-04-08 16:01:00,1529.5,1532.18,1528.94,1530.4,418.5837,2025-04-08 16:01:59.999,640585.272339,2514,244.5344,374262.90848,0
16802,2025-04-08 16:02:00,1530.4,1531.51,1529.28,1530.61,491.8766,2025-04-08 16:02:59.999,752793.369376,1857,240.5763,368194.648341,0
16803,2025-04-08 16:03:00,1530.61,1532.23,1529.58,1529.59,498.5397,2025-04-08 16:03:59.999,763458.417106,1703,253.7357,388583.859992,0
16804,2025-04-08 16:04:00,1529.58,1529.87,1528.0,1529.68,533.1808,2025-04-08 16:04:59.999,814973.136305,1653,215.1111,328809.702537,0
16805,2025-04-08 16:05:00,1529.68,1533.08,1528.39,1531.25,565.3915,2025-04-08 16:05:59.999,865729.949568,2045,288.611,441944.169565,0
16806,2025-04-08 16:06:00,1531.26,1531.57,1527.62,1527.88,501.7619,2025-04-08 16:06:59.999,767508.421084,2350,281.0256,429840.132387,0
16807,2025-04-08 16:07:00,1527.87,1529.15,1527.0,1528.51,478.1109,2025-04-08 16:07:59.999,730529.3858,1053,261.8914,400127.926727,0
16808,2025-04-08 16:08:00,1528.5,1529.92,1528.4,1529.69,276.6493,2025-04-08 16:08:59.999,423063.074514,1976,191.1294,292284.864542,0
16809,2025-04-08 16:09:00,1529.68,1531.19,1529.34,1529.76,310.8245,2025-04-08 16:09:59.999,475618.529138,1729,189.7568,290369.574101,0
16810,2025-04-08 16:10:00,1529.77,1531.29,1529.39,1529.39,260.2788,2025-04-08 16:10:59.999,398401.852488,1804,107.3916,164373.1153,0
16811,2025-04-08 16:11:00,1529.4,1532.35,1529.4,1531.2,538.7955,2025-04-08 16:11:59.999,825055.514411,1703,367.705,563014.709483,0
16812,2025-04-08 16:12:00,1531.2,1532.1,1529.4,1529.62,1079.7576,2025-04-08 16:12:59.999,1653271.897241,2722,439.2125,672429.610676,0
16813,2025-04-08 16:13:00,1529.61,1531.01,1527.92,1528.66,571.6924,2025-04-08 16:13:59.999,874073.685276,2362,386.7178,591246.063878,0
16814,2025-04-08 16:14:00,1528.67,1528.99,1522.25,1522.43,802.1198,2025-04-08 16:14:59.999,1223219.813667,2967,303.5248,462740.635074,0
16815,2025-04-08 16:15:00,1522.43,1523.7,1521.58,1523.04,584.3263,2025-04-08 16:15:59.999,889853.329545,2274,279.2655,425260.692261,0
16816,2025-04-08 16:16:00,1523.04,1524.38,1522.46,1523.14,417.8626,2025-04-08 16:16:59.999,636618.804309,1790,195.3611,297641.623062,0
16817,2025-04-08 16:17:00,1523.19,1523.19,1517.03,1517.81,1336.9817,2025-04-08 16:17:59.999,2031832.608854,3682,499.5861,759024.326794,0
16818,2025-04-08 16:18:00,1517.78,1520.77,1517.17,1519.56,825.7821,2025-04-08 16:18:59.999,1254318.42677,3041,414.9778,630225.915142,0
16819,2025-04-08 16:19:00,1519.56,1520.0,1518.35,1518.99,212.3192,2025-04-08 16:19:59.999,322545.281379,2286,106.9938,162535.312715,0
16820,2025-04-08 16:20:00,1518.98,1520.36,1518.44,1519.09,446.4083,2025-04-08 16:20:59.999,678216.113979,2312,180.5637,274347.185076,0
16821,2025-04-08 16:21:00,1519.09,1522.37,1519.04,1520.91,2166.234,2025-04-08 16:21:59.999,3293964.41365,1805,1622.8198,2467599.075026,0
16822,2025-04-08 16:22:00,1520.91,1521.08,1513.19,1513.33,1570.6468,2025-04-08 16:22:59.999,2380947.187774,4721,597.6404,905829.649851,0
16823,2025-04-08 16:23:00,1513.32,1515.37,1512.26,1515.13,1095.2882,2025-04-08 16:23:59.999,1658408.774406,3278,570.9018,864338.162032,0
16824,2025-04-08 16:24:00,1515.13,1515.7,1513.07,1514.54,738.2893,2025-04-08 16:24:59.999,1118007.125517,2606,397.295,601641.14518,0
16825,2025-04-08 16:25:00,1514.55,1516.69,1514.21,1516.28,503.3095,2025-04-08 16:25:59.999,762830.07415,2073,285.4456,432599.009154,0
16826,2025-04-08 16:26:00,1516.27,1517.75,1514.64,1517.64,446.663,2025-04-08 16:26:59.999,677388.912699,2304,258.2192,391639.667904,0
16827,2025-04-08 16:27:00,1517.65,1520.67,1517.65,1520.09,467.8388,2025-04-08 16:27:59.999,710969.71823,1851,241.5483,367054.730132,0
16828,2025-04-08 16:28:00,1520.09,1520.36,1519.34,1519.95,230.0613,2025-04-08 16:28:59.999,349667.613767,1374,107.043,162691.425366,0
16829,2025-04-08 16:29:00,1519.95,1521.76,1519.95,1521.1,597.3066,2025-04-08 16:29:59.999,908530.276941,1926,383.7683,583703.668999,0
16830,2025-04-08 16:30:00,1521.1,1524.12,1521.05,1521.35,984.5331,2025-04-08 16:30:59.999,1499333.054417,2576,633.6599,964958.324676,0
16831,2025-04-08 16:31:00,1521.36,1521.5,1513.44,1515.83,1903.0507,2025-04-08 16:31:59.999,2884783.249568,4227,749.9562,1136686.549671,0
16832,2025-04-08 16:32:00,1515.92,1516.22,1513.67,1515.43,985.0589,2025-04-08 16:32:59.999,1492036.675789,3269,237.6349,360015.51589,0
16833,2025-04-08 16:33:00,1515.42,1515.54,1509.42,1510.77,1791.7123,2025-04-08 16:33:59.999,2707747.306779,5250,620.2837,937266.841131,0
16834,2025-04-08 16:34:00,1510.72,1511.73,1507.38,1508.79,1267.538,2025-04-08 16:34:59.999,1913186.284359,4449,699.0273,1054986.502823,0
16835,2025-04-08 16:35:00,1508.79,1512.11,1507.86,1508.72,1335.4542,2025-04-08 16:35:59.999,2016105.925559,3802,604.2905,912357.814992,0
16836,2025-04-08 16:36:00,1508.72,1509.91,1506.51,1506.51,1438.7344,2025-04-08 16:36:59.999,2169920.078904,3977,775.4468,1169663.171629,0
16837,2025-04-08 16:37:00,1506.5,1508.64,1505.53,1506.22,957.2327,2025-04-08 16:37:59.999,1442229.903668,3003,401.1877,604404.76349,0
16838,2025-04-08 16:38:00,1506.22,1506.48,1497.18,1497.33,6635.5311,2025-04-08 16:38:59.999,9954605.354686,11668,2382.3916,3573547.962539,0
16839,2025-04-08 16:39:00,1497.33,1497.72,1491.56,1496.06,2992.8561,2025-04-08 16:39:59.999,4472978.244879,8004,1374.2853,2053868.313146,0
16840,2025-04-08 16:40:00,1496.0,1497.67,1489.0,1490.44,3127.1846,2025-04-08 16:40:59.999,4665622.357513,6914,1426.6247,2128330.600357,0
16841,2025-04-08 16:41:00,1490.43,1496.39,1489.49,1495.37,2218.5136,2025-04-08 16:41:59.999,3313589.016115,4243,1203.0509,1796759.65913,0
16842,2025-04-08 16:42:00,1495.36,1495.36,1491.57,1491.57,1245.4574,2025-04-08 16:42:59.999,1860193.495403,3843,642.7397,960042.753,0
16843,2025-04-08 16:43:00,1491.57,1496.39,1491.57,1495.36,779.8111,2025-04-08 16:43:59.999,1165557.549719,3864,426.2703,637006.301218,0
16844,2025-04-08 16:44:00,1495.35,1498.36,1495.04,1496.42,1225.6974,2025-04-08 16:44:59.999,1834800.130005,3443,672.187,1006242.597347,0
16845,2025-04-08 16:45:00,1496.41,1499.7,1494.84,1498.15,1356.0419,2025-04-08 16:45:59.999,2030226.39217,2686,681.4291,1020316.827832,0
16846,2025-04-08 16:46:00,1498.14,1499.59,1496.2,1496.84,860.7059,2025-04-08 16:46:59.999,1289403.043004,3437,432.6688,648241.366885,0
16847,2025-04-08 16:47:00,1496.87,1497.85,1491.85,1493.02,1094.3807,2025-04-08 16:47:59.999,1635899.666069,4293,470.7,703709.840026,0
16848,2025-04-08 16:48:00,1493.03,1502.14,1492.21,1500.59,3991.1096,2025-04-08 16:48:59.999,5985555.120743,7320,2071.2331,3105339.135609,0
16849,2025-04-08 16:49:00,1500.59,1502.13,1497.55,1498.66,1062.8405,2025-04-08 16:49:59.999,1594210.949222,4182,416.8887,625417.223174,0
16850,2025-04-08 16:50:00,1498.66,1500.19,1492.1,1492.89,877.2213,2025-04-08 16:50:59.999,1312103.145428,4268,409.9213,613280.076764,0
16851,2025-04-08 16:51:00,1492.89,1496.34,1492.59,1494.14,708.6595,2025-04-08 16:51:59.999,1059172.936227,3425,421.2012,629438.093306,0
16852,2025-04-08 16:52:00,1494.13,1496.83,1493.54,1495.81,761.8757,2025-04-08 16:52:59.999,1138869.280003,1814,459.7985,687328.730435,0
16853,2025-04-08 16:53:00,1495.8,1496.16,1490.8,1492.23,701.5207,2025-04-08 16:53:59.999,1047457.582139,2667,338.1627,505027.265241,0
16854,2025-04-08 16:54:00,1492.22,1492.52,1489.19,1489.23,2198.3925,2025-04-08 16:54:59.999,3276610.614306,2173,677.1719,1009466.137595,0
16855,2025-04-08 16:55:00,1489.23,1492.19,1489.23,1491.71,667.4785,2025-04-08 16:55:59.999,994880.073533,2808,332.9244,496200.509274,0
16856,2025-04-08 16:56:00,1491.72,1492.46,1482.34,1483.49,4291.1262,2025-04-08 16:56:59.999,6378945.22299,8597,1598.8948,2376644.447172,0
16857,2025-04-08 16:57:00,1483.5,1487.59,1482.27,1487.19,1350.7265,2025-04-08 16:57:59.999,2005287.987061,4211,710.2455,1054414.22106,0
16858,2025-04-08 16:58:00,1487.18,1487.18,1485.18,1486.08,851.1351,2025-04-08 16:58:59.999,1264720.601137,3441,395.7904,588112.966944,0
16859,2025-04-08 16:59:00,1486.09,1487.5,1485.0,1486.79,739.1196,2025-04-08 16:59:59.999,1098530.016284,2762,479.1438,712076.312966,0
16860,2025-04-08 17:00:00,1486.84,1487.15,1481.13,1481.53,2092.484,2025-04-08 17:00:59.999,3105579.384931,4873,890.904,1322477.834112,0
16861,2025-04-08 17:01:00,1481.52,1484.78,1480.32,1484.27,1348.7679,2025-04-08 17:01:59.999,1998567.634778,4764,547.2683,811024.125763,0
16862,2025-04-08 17:02:00,1484.28,1486.92,1483.16,1483.76,2501.9292,2025-04-08 17:02:59.999,3714936.372689,5214,1443.1236,2142758.462796,0
16863,2025-04-08 17:03:00,1483.76,1485.46,1481.6,1482.4,1203.3958,2025-04-08 17:03:59.999,1784909.455803,4241,673.2835,998714.561022,0
16864,2025-04-08 17:04:00,1482.47,1487.86,1481.01,1487.42,1226.0712,2025-04-08 17:04:59.999,1821788.100994,3666,688.3681,1022799.170043,0
16865,2025-04-08 17:05:00,1487.46,1489.85,1485.16,1485.99,1243.8425,2025-04-08 17:05:59.999,1850279.540919,3892,600.508,893193.58977,0
16866,2025-04-08 17:06:00,1485.99,1486.73,1483.65,1484.69,940.7081,2025-04-08 17:06:59.999,1397171.860268,3294,520.9976,773742.131033,0
16867,2025-04-08 17:07:00,1484.68,1485.09,1482.08,1482.2,478.8377,2025-04-08 17:07:59.999,710239.741547,1147,193.984,287721.369939,0
16868,2025-04-08 17:08:00,1482.2,1483.93,1481.18,1481.52,696.4163,2025-04-08 17:08:59.999,1032376.062903,1941,232.3315,344405.900356,0
16869,2025-04-08 17:09:00,1481.53,1481.58,1477.37,1478.19,2806.5889,2025-04-08 17:09:59.999,4151383.082792,4851,690.4722,1021310.584181,0
16870,2025-04-08 17:10:00,1478.2,1480.0,1477.09,1480.0,3227.5314,2025-04-08 17:10:59.999,4770188.459448,4968,1155.2777,1707441.874822,0
16871,2025-04-08 17:11:00,1480.0,1481.25,1471.9,1474.43,4103.7385,2025-04-08 17:11:59.999,6051682.71437,7038,1225.1333,1806273.6896,0
16872,2025-04-08 17:12:00,1474.47,1474.47,1465.66,1467.53,4274.3889,2025-04-08 17:12:59.999,6278779.382947,9200,1501.968,2206147.460301,0
16873,2025-04-08 17:13:00,1467.54,1471.11,1467.09,1467.69,1373.123,2025-04-08 17:13:59.999,2017152.507198,3936,598.967,879753.241443,0
16874,2025-04-08 17:14:00,1467.75,1475.0,1467.75,1473.21,3552.3895,2025-04-08 17:14:59.999,5224428.018977,5673,2441.4608,3590551.082944,0
16875,2025-04-08 17:15:00,1473.21,1476.29,1470.65,1475.02,1301.0345,2025-04-08 17:15:59.999,1917318.986012,4789,571.4387,841918.744063,0
16876,2025-04-08 17:16:00,1474.92,1476.44,1472.64,1473.51,1202.0784,2025-04-08 17:16:59.999,1772254.396111,4927,602.3471,887906.05323,0
16877,2025-04-08 17:17:00,1473.51,1475.43,1472.0,1473.76,1128.1725,2025-04-08 17:17:59.999,1662883.282068,4749,540.5667,796716.68223,0
16878,2025-04-08 17:18:00,1473.77,1474.4,1468.78,1472.62,1702.0848,2025-04-08 17:18:59.999,2504974.046434,5205,632.8474,931428.601854,0
16879,2025-04-08 17:19:00,1472.61,1473.68,1467.23,1468.21,1952.2599,2025-04-08 17:19:59.999,2868372.157426,4212,552.3791,811901.79995,0
16880,2025-04-08 17:20:00,1468.2,1469.8,1466.37,1467.89,2416.4014,2025-04-08 17:20:59.999,3547384.53729,4612,840.3044,1233516.158893,0
16881,2025-04-08 17:21:00,1467.92,1471.41,1467.92,1470.78,1071.956,2025-04-08 17:21:59.999,1575242.583703,3562,486.4262,714760.720502,0
16882,2025-04-08 17:22:00,1470.77,1471.19,1461.18,1461.98,2593.5259,2025-04-08 17:22:59.999,3797379.431297,6281,1373.4719,2010932.135805,0
16883,2025-04-08 17:23:00,1461.95,1464.51,1460.8,1461.96,1785.7416,2025-04-08 17:23:59.999,2610831.74889,4443,1041.7107,1523061.164241,0
16884,2025-04-08 17:24:00,1461.97,1462.38,1458.4,1462.38,2918.538,2025-04-08 17:24:59.999,4261499.466773,4213,1504.8485,2197221.067378,0
16885,2025-04-08 17:25:00,1462.38,1463.0,1457.47,1461.82,1626.4855,2025-04-08 17:25:59.999,2375332.78281,4598,709.3949,1035750.0101,0
16886,2025-04-08 17:26:00,1461.81,1462.23,1455.0,1455.99,1689.21,2025-04-08 17:26:59.999,2461373.027098,4685,713.0833,1039161.96666,0
16887,2025-04-08 17:27:00,1456.0,1459.36,1454.63,1455.51,1703.7727,2025-04-08 17:27:59.999,2481316.441469,4026,591.2533,861153.815752,0
16888,2025-04-08 17:28:00,1455.5,1462.49,1455.28,1462.13,5173.0874,2025-04-08 17:28:59.999,7549276.685646,6312,3515.5149,5130030.552654,0
16889,2025-04-08 17:29:00,1462.13,1465.41,1459.22,1459.3,2736.8161,2025-04-08 17:29:59.999,4004682.99616,5247,1705.4627,2495908.927513,0
16890,2025-04-08 17:30:00,1459.29,1461.63,1457.39,1460.47,1616.2489,2025-04-08 17:30:59.999,2359226.5346,4749,927.8544,1354198.301407,0
16891,2025-04-08 17:31:00,1460.47,1463.25,1458.33,1462.4,1575.6191,2025-04-08 17:31:59.999,2301401.27087,4682,1090.789,1593074.956098,0
16892,2025-04-08 17:32:00,1462.4,1465.5,1460.39,1463.95,1882.1977,2025-04-08 17:32:59.999,2754309.852235,4697,994.3822,1455238.943477,0
16893,2025-04-08 17:33:00,1463.96,1464.62,1461.15,1461.34,1148.7972,2025-04-08 17:33:59.999,1680838.077062,3618,559.0996,817908.525806,0
16894,2025-04-08 17:34:00,1461.33,1463.25,1458.67,1460.41,1543.6983,2025-04-08 17:34:59.999,2254922.987219,3971,587.2492,857692.053732,0
16895,2025-04-08 17:35:00,1460.41,1481.76,1459.48,1470.72,12298.1525,2025-04-08 17:35:59.999,18123626.605047,16452,5994.1893,8832580.606752,0
16896,2025-04-08 17:36:00,1470.68,1472.32,1465.69,1468.41,3540.0459,2025-04-08 17:36:59.999,5200534.913008,7330,1688.7635,2480816.601106,0
16897,2025-04-08 17:37:00,1468.41,1474.14,1466.66,1471.27,1671.6012,2025-04-08 17:37:59.999,2457275.227145,5369,894.6988,1315585.795084,0
16898,2025-04-08 17:38:00,1471.27,1478.43,1471.08,1472.93,2803.053,2025-04-08 17:38:59.999,4134556.954827,6067,1437.5844,2120694.732523,0
16899,2025-04-08 17:39:00,1472.92,1474.55,1471.3,1473.6,1289.3942,2025-04-08 17:39:59.999,1898964.148686,4419,537.5539,791763.022858,0
16900,2025-04-08 17:40:00,1473.59,1478.0,1472.63,1477.59,1478.2356,2025-04-08 17:40:59.999,2179898.582613,4855,827.5282,1220522.455156,0
16901,2025-04-08 17:41:00,1477.59,1481.2,1476.26,1480.16,1852.729,2025-04-08 17:41:59.999,2740036.016901,5362,1010.5552,1494501.667389,0
16902,2025-04-08 17:42:00,1480.16,1481.89,1478.9,1479.03,1520.8691,2025-04-08 17:42:59.999,2251083.073276,5175,903.8045,1337761.25776,0
16903,2025-04-08 17:43:00,1479.03,1485.7,1478.75,1479.51,2248.6761,2025-04-08 17:43:59.999,3334037.722242,5122,1062.7653,1575543.529276,0
16904,2025-04-08 17:44:00,1479.54,1480.98,1477.01,1477.35,1739.2089,2025-04-08 17:44:59.999,2572682.743958,3876,592.0527,875704.006716,0
16905,2025-04-08 17:45:00,1477.35,1477.55,1470.76,1471.68,1647.4987,2025-04-08 17:45:59.999,2427850.917719,5071,847.5012,1249084.446011,0
16906,2025-04-08 17:46:00,1471.67,1471.67,1467.08,1470.58,836.1345,2025-04-08 17:46:59.999,1228433.325066,4194,373.6967,548949.796243,0
16907,2025-04-08 17:47:00,1470.48,1473.74,1467.71,1471.98,1135.6376,2025-04-08 17:47:59.999,1670624.921578,4474,701.2247,1031753.768636,0
16908,2025-04-08 17:48:00,1471.99,1473.81,1471.12,1473.37,659.7257,2025-04-08 17:48:59.999,971479.025934,3999,361.8291,532819.746485,0
16909,2025-04-08 17:49:00,1473.38,1474.49,1472.02,1472.97,1120.1669,2025-04-08 17:49:59.999,1650367.399869,4209,666.3686,981741.117923,0
16910,2025-04-08 17:50:00,1472.98,1473.84,1470.03,1473.83,1396.9779,2025-04-08 17:50:59.999,2055882.574485,4311,556.4339,819087.015873,0
16911,2025-04-08 17:51:00,1473.84,1476.81,1472.63,1473.73,1115.653,2025-04-08 17:51:59.999,1645363.290656,4269,639.9546,943846.68245,0
16912,2025-04-08 17:52:00,1473.82,1481.88,1473.14,1481.52,1159.2896,2025-04-08 17:52:59.999,1713197.690852,4358,764.0064,1128906.945159,0
16913,2025-04-08 17:53:00,1481.46,1484.12,1480.73,1481.6,2086.7753,2025-04-08 17:53:59.999,3093104.10148,3740,958.1418,1420203.414106,0
16914,2025-04-08 17:54:00,1481.52,1484.18,1478.93,1479.1,943.0945,2025-04-08 17:54:59.999,1397220.940716,3011,464.2511,687763.403198,0
16915,2025-04-08 17:55:00,1479.09,1482.45,1478.64,1481.39,559.8315,2025-04-08 17:55:59.999,828845.934566,2784,245.1474,362896.330442,0
16916,2025-04-08 17:56:00,1481.39,1483.72,1480.78,1481.43,717.5269,2025-04-08 17:56:59.999,1063425.56179,3048,343.9661,509746.104477,0
16917,2025-04-08 17:57:00,1481.26,1481.67,1478.92,1480.77,548.3609,2025-04-08 17:57:59.999,811723.220998,2254,230.3636,341002.96845,0
16918,2025-04-08 17:58:00,1480.77,1481.53,1479.04,1481.09,721.6767,2025-04-08 17:58:59.999,1068427.861513,2591,360.7859,534123.793883,0
16919,2025-04-08 17:59:00,1481.08,1481.77,1480.33,1481.04,559.4461,2025-04-08 17:59:59.999,828516.755632,1922,221.5763,328128.287008,0
16920,2025-04-08 18:00:00,1481.05,1482.85,1479.47,1481.88,896.2584,2025-04-08 18:00:59.999,1327324.557156,3486,565.9443,838139.920654,0
16921,2025-04-08 18:01:00,1481.88,1483.71,1479.25,1479.44,854.5762,2025-04-08 18:01:59.999,1265903.294602,3251,434.7022,644079.610267,0
16922,2025-04-08 18:02:00,1479.44,1484.2,1479.3,1482.59,766.3573,2025-04-08 18:02:59.999,1136142.383954,3664,386.7603,573358.185389,0
16923,2025-04-08 18:03:00,1482.58,1487.44,1482.4,1486.92,1875.0161,2025-04-08 18:03:59.999,2785004.425452,4635,1050.6436,1560511.688998,0
16924,2025-04-08 18:04:00,1486.92,1488.4,1483.26,1483.27,1293.529,2025-04-08 18:04:59.999,1922083.083958,3892,716.9589,1065405.411753,0
16925,2025-04-08 18:05:00,1483.26,1483.26,1479.42,1480.15,900.9558,2025-04-08 18:05:59.999,1334172.14312,2780,308.0659,456196.087101,0
16926,2025-04-08 18:06:00,1480.16,1480.16,1477.33,1478.45,776.804,2025-04-08 18:06:59.999,1148303.98009,2545,361.4461,534292.019296,0
16927,2025-04-08 18:07:00,1478.45,1478.68,1475.97,1476.79,1013.3463,2025-04-08 18:07:59.999,1497217.323833,2985,530.0445,783254.809787,0
16928,2025-04-08 18:08:00,1476.78,1477.78,1473.62,1474.21,888.2925,2025-04-08 18:08:59.999,1310497.952296,3249,331.4455,488954.242466,0
16929,2025-04-08 18:09:00,1474.21,1475.13,1471.81,1474.61,814.0697,2025-04-08 18:09:59.999,1199491.889387,2793,384.9062,567080.902367,0
16930,2025-04-08 18:10:00,1474.61,1476.93,1474.61,1475.99,811.053,2025-04-08 18:10:59.999,1197175.733549,3130,522.0983,770636.148816,0
16931,2025-04-08 18:11:00,1475.99,1477.01,1473.8,1475.33,534.5577,2025-04-08 18:11:59.999,788571.746226,2700,271.7679,400869.795292,0
16932,2025-04-08 18:12:00,1475.33,1477.93,1474.62,1474.99,661.422,2025-04-08 18:12:59.999,976554.893412,2234,393.1789,580569.091592,0
16933,2025-04-08 18:13:00,1474.98,1475.12,1473.0,1473.57,507.4988,2025-04-08 18:13:59.999,748165.406984,1802,280.3109,413255.194043,0
16934,2025-04-08 18:14:00,1473.56,1474.8,1472.67,1474.2,394.8515,2025-04-08 18:14:59.999,581816.651108,1764,210.9757,310879.279419,0
16935,2025-04-08 18:15:00,1474.21,1476.9,1473.78,1475.32,589.4668,2025-04-08 18:15:59.999,869582.979076,2954,360.0547,531127.996857,0
16936,2025-04-08 18:16:00,1475.33,1480.47,1475.33,1480.47,510.456,2025-04-08 18:16:59.999,754409.228815,2094,338.3264,499963.881832,0
16937,2025-04-08 18:17:00,1480.48,1483.82,1480.26,1480.81,716.6011,2025-04-08 18:17:59.999,1062040.649428,2803,396.9485,588252.370734,0
16938,2025-04-08 18:18:00,1480.82,1481.72,1479.49,1480.59,659.3597,2025-04-08 18:18:59.999,976248.088438,2354,371.6147,550236.059643,0
16939,2025-04-08 18:19:00,1480.58,1482.53,1479.86,1481.36,920.3301,2025-04-08 18:19:59.999,1363176.684958,2634,597.7392,885237.238347,0
16940,2025-04-08 18:20:00,1481.37,1483.0,1480.87,1482.04,512.8066,2025-04-08 18:20:59.999,759850.750555,1974,262.4899,388928.91836,0
16941,2025-04-08 18:21:00,1482.03,1483.6,1480.59,1480.87,724.7419,2025-04-08 18:21:59.999,1074218.479861,3014,372.5274,552176.331632,0
16942,2025-04-08 18:22:00,1480.86,1481.7,1479.56,1480.76,827.3467,2025-04-08 18:22:59.999,1224856.984558,2365,429.275,635559.471941,0
16943,2025-04-08 18:23:00,1480.76,1485.66,1480.1,1485.2,1394.8309,2025-04-08 18:23:59.999,2069493.654691,3629,930.3728,1380155.206347,0
16944,2025-04-08 18:24:00,1485.21,1491.22,1484.55,1490.07,2250.0001,2025-04-08 18:24:59.999,3349188.571043,3796,1071.4429,1594640.855676,0
16945,2025-04-08 18:25:00,1490.07,1490.15,1484.64,1485.42,908.036,2025-04-08 18:25:59.999,1350050.290356,2819,291.2523,433069.746678,0
16946,2025-04-08 18:26:00,1485.41,1485.56,1483.85,1484.31,397.8886,2025-04-08 18:26:59.999,590736.121627,2085,181.5467,269538.215713,0
16947,2025-04-08 18:27:00,1484.31,1485.95,1483.84,1484.62,441.5473,2025-04-08 18:27:59.999,655753.62687,2385,208.8862,310192.378354,0
16948,2025-04-08 18:28:00,1484.62,1484.99,1481.04,1481.76,896.2147,2025-04-08 18:28:59.999,1328645.877935,2740,454.166,673290.441933,0
16949,2025-04-08 18:29:00,1481.76,1482.55,1480.78,1482.55,602.0879,2025-04-08 18:29:59.999,892090.835938,2093,398.4658,590405.271856,0
16950,2025-04-08 18:30:00,1482.56,1500.58,1482.56,1493.9,10519.5604,2025-04-08 18:30:59.999,15736185.015896,16435,5514.1873,8246341.638229,0
16951,2025-04-08 18:31:00,1493.84,1494.92,1488.14,1489.88,2527.0222,2025-04-08 18:31:59.999,3766469.360139,6112,1335.5165,1990301.478143,0
16952,2025-04-08 18:32:00,1489.87,1493.36,1488.89,1489.19,1297.4876,2025-04-08 18:32:59.999,1934620.904415,4362,600.088,894685.476885,0
16953,2025-04-08 18:33:00,1489.19,1490.81,1486.52,1487.82,989.1679,2025-04-08 18:33:59.999,1472504.668542,3984,557.6824,829962.935806,0
16954,2025-04-08 18:34:00,1487.81,1488.27,1485.94,1486.81,814.0918,2025-04-08 18:34:59.999,1210584.097863,2740,384.3569,571577.561448,0
16955,2025-04-08 18:35:00,1486.8,1486.83,1481.78,1482.54,1179.5748,2025-04-08 18:35:59.999,1750476.859563,2403,447.0029,663200.124557,0
16956,2025-04-08 18:36:00,1482.54,1485.8,1480.82,1485.04,907.7195,2025-04-08 18:36:59.999,1346302.681716,2400,598.9171,888303.034889,0
16957,2025-04-08 18:37:00,1485.04,1486.12,1483.54,1484.81,989.722,2025-04-08 18:37:59.999,1469426.788481,2597,471.8459,700518.72108,0
16958,2025-04-08 18:38:00,1484.84,1485.16,1482.16,1482.78,555.8773,2025-04-08 18:38:59.999,824819.64377,2013,250.6373,371867.601994,0
16959,2025-04-08 18:39:00,1482.79,1483.83,1481.0,1481.5,621.0671,2025-04-08 18:39:59.999,920629.462092,3034,317.8641,471214.650019,0
16960,2025-04-08 18:40:00,1481.5,1482.09,1479.37,1481.25,887.7129,2025-04-08 18:40:59.999,1314326.781891,3366,285.8124,423149.323076,0
16961,2025-04-08 18:41:00,1481.27,1482.95,1480.51,1482.41,588.3934,2025-04-08 18:41:59.999,871866.320738,2731,377.4255,559277.748483,0
16962,2025-04-08 18:42:00,1482.4,1482.4,1480.41,1480.41,446.5435,2025-04-08 18:42:59.999,661467.132677,2187,179.0231,265189.124129,0
16963,2025-04-08 18:43:00,1480.4,1480.4,1477.34,1478.11,680.7781,2025-04-08 18:43:59.999,1006755.706174,2315,319.8577,473027.682205,0
16964,2025-04-08 18:44:00,1478.11,1478.74,1476.8,1476.94,642.5087,2025-04-08 18:44:59.999,949416.440615,1740,416.948,616068.553367,0
16965,2025-04-08 18:45:00,1476.94,1482.07,1476.82,1479.04,1674.7791,2025-04-08 18:45:59.999,2477741.341868,4648,1090.7883,1613614.36871,0
16966,2025-04-08 18:46:00,1479.06,1482.27,1478.64,1478.72,1316.1606,2025-04-08 18:46:59.999,1948776.099593,3263,754.6024,1117247.332335,0
16967,2025-04-08 18:47:00,1478.79,1479.08,1475.53,1477.01,1136.3278,2025-04-08 18:47:59.999,1678302.372859,2786,551.8782,815031.796709,0
16968,2025-04-08 18:48:00,1477.01,1477.83,1474.04,1474.94,879.1213,2025-04-08 18:48:59.999,1297273.310151,3783,362.8077,535395.009415,0
16969,2025-04-08 18:49:00,1474.94,1478.62,1474.61,1476.86,359.7262,2025-04-08 18:49:59.999,531248.555625,2509,225.2777,332673.978267,0
16970,2025-04-08 18:50:00,1476.87,1478.59,1475.8,1476.92,560.2164,2025-04-08 18:50:59.999,827460.049782,3285,382.3417,564689.692303,0
16971,2025-04-08 18:51:00,1476.92,1477.89,1475.66,1475.89,428.6246,2025-04-08 18:51:59.999,632978.202813,2401,245.0795,361897.259442,0
16972,2025-04-08 18:52:00,1475.88,1477.51,1473.72,1477.04,677.0283,2025-04-08 18:52:59.999,999119.557555,3302,442.085,652413.347214,0
16973,2025-04-08 18:53:00,1477.04,1478.65,1474.88,1475.31,695.1018,2025-04-08 18:53:59.999,1026674.235782,2407,488.2898,721282.313962,0
16974,2025-04-08 18:54:00,1475.31,1475.76,1473.95,1475.01,391.1402,2025-04-08 18:54:59.999,576860.114736,1360,251.1351,370357.579209,0
16975,2025-04-08 18:55:00,1475.0,1476.14,1473.95,1474.29,447.6425,2025-04-08 18:55:59.999,660301.121512,2590,232.4755,342918.243967,0
16976,2025-04-08 18:56:00,1474.29,1475.12,1473.94,1474.88,250.9398,2025-04-08 18:56:59.999,370012.148894,1766,150.9313,222544.76243,0
16977,2025-04-08 18:57:00,1474.87,1476.55,1474.57,1475.45,532.3944,2025-04-08 18:57:59.999,785558.317499,2269,275.9541,407140.597461,0
16978,2025-04-08 18:58:00,1475.45,1476.13,1474.62,1475.77,370.1007,2025-04-08 18:58:59.999,546044.731414,2059,233.6657,344737.769887,0
16979,2025-04-08 18:59:00,1475.77,1476.4,1475.12,1475.79,166.6901,2025-04-08 18:59:59.999,245999.218897,1426,84.2652,124353.646337,0
16980,2025-04-08 19:00:00,1475.8,1478.19,1475.8,1477.26,352.8108,2025-04-08 19:00:59.999,521150.946918,2363,240.9291,355840.806384,0
16981,2025-04-08 19:01:00,1477.25,1478.82,1476.0,1478.53,590.8739,2025-04-08 19:01:59.999,872795.599808,2778,426.8843,630583.380035,0
16982,2025-04-08 19:02:00,1478.52,1478.78,1477.13,1477.71,334.8608,2025-04-08 19:02:59.999,494924.326146,2185,162.3933,240003.356449,0
16983,2025-04-08 19:03:00,1477.71,1478.68,1476.24,1476.25,448.4891,2025-04-08 19:03:59.999,662683.140957,1990,247.4518,365631.104353,0
16984,2025-04-08 19:04:00,1476.24,1476.6,1471.54,1472.6,914.3195,2025-04-08 19:04:59.999,1347302.836909,2568,369.5136,544433.118919,0
16985,2025-04-08 19:05:00,1472.6,1473.2,1470.86,1470.86,487.8289,2025-04-08 19:05:59.999,717960.580653,2129,239.6774,352779.475406,0
16986,2025-04-08 19:06:00,1470.86,1470.86,1466.51,1468.0,1562.8388,2025-04-08 19:06:59.999,2295232.391903,4328,658.7193,967236.652136,0
16987,2025-04-08 19:07:00,1468.01,1470.64,1467.0,1469.41,642.0303,2025-04-08 19:07:59.999,942833.437175,2828,371.3708,545266.760948,0
16988,2025-04-08 19:08:00,1469.4,1471.21,1469.25,1470.92,858.0466,2025-04-08 19:08:59.999,1261749.718988,2586,635.4901,934493.952218,0
16989,2025-04-08 19:09:00,1470.92,1472.04,1467.36,1467.36,445.35,2025-04-08 19:09:59.999,654452.629727,2540,194.6986,286108.982388,0
16990,2025-04-08 19:10:00,1467.36,1470.11,1466.79,1469.47,390.5103,2025-04-08 19:10:59.999,573633.964224,2654,245.9555,361301.742457,0
16991,2025-04-08 19:11:00,1469.46,1470.21,1468.21,1468.46,378.7144,2025-04-08 19:11:59.999,556345.262335,2041,215.316,316288.566569,0
16992,2025-04-08 19:12:00,1468.45,1468.45,1463.48,1463.49,992.5702,2025-04-08 19:12:59.999,1454700.006418,3179,334.5102,490203.900082,0
16993,2025-04-08 19:13:00,1463.49,1466.09,1461.65,1465.99,1252.6227,2025-04-08 19:13:59.999,1833328.241353,3289,749.8915,1097529.794421,0
16994,2025-04-08 19:14:00,1465.99,1466.05,1463.47,1464.25,1340.465,2025-04-08 19:14:59.999,1963055.184405,2660,814.5869,1192805.23466,0
16995,2025-04-08 19:15:00,1464.24,1466.68,1463.77,1466.62,1338.7624,2025-04-08 19:15:59.999,1961833.790781,3187,939.2216,1376249.362401,0
16996,2025-04-08 19:16:00,1466.62,1466.86,1460.65,1460.97,874.4241,2025-04-08 19:16:59.999,1280773.392852,3303,321.3928,470823.681804,0
16997,2025-04-08 19:17:00,1460.97,1463.0,1459.21,1460.0,1012.7165,2025-04-08 19:17:59.999,1479033.199492,3235,397.17,580021.754935,0
16998,2025-04-08 19:18:00,1460.01,1465.18,1460.0,1464.92,675.189,2025-04-08 19:18:59.999,987785.034139,2815,457.9615,669902.155796,0
16999,2025-04-08 19:19:00,1464.91,1464.92,1461.35,1463.08,372.0675,2025-04-08 19:19:59.999,544213.023989,1435,133.2861,194969.6531,0
17000,2025-04-08 19:20:00,1463.08,1466.4,1461.2,1465.33,619.2462,2025-04-08 19:20:59.999,906762.877566,2463,308.1937,451212.809459,0
17001,2025-04-08 19:21:00,1465.32,1466.79,1463.64,1466.79,594.6091,2025-04-08 19:21:59.999,871276.858804,2290,378.0567,554044.404492,0
17002,2025-04-08 19:22:00,1466.8,1467.99,1465.75,1466.91,370.5171,2025-04-08 19:22:59.999,543546.546039,2388,219.135,321477.223401,0
17003,2025-04-08 19:23:00,1466.9,1468.69,1464.88,1468.69,613.0482,2025-04-08 19:23:59.999,899261.144509,2938,319.0704,468069.418518,0
17004,2025-04-08 19:24:00,1468.69,1469.13,1466.66,1468.44,1916.2847,2025-04-08 19:24:59.999,2813075.930526,2326,1357.3607,1992522.65228,0
17005,2025-04-08 19:25:00,1468.4,1470.62,1466.72,1469.0,390.9461,2025-04-08 19:25:59.999,574023.798941,2576,218.7495,321200.535117,0
17006,2025-04-08 19:26:00,1468.94,1470.45,1467.52,1468.72,1011.4317,2025-04-08 19:26:59.999,1485705.107469,1995,632.2562,928720.892873,0
17007,2025-04-08 19:27:00,1468.71,1471.17,1468.45,1470.81,554.5782,2025-04-08 19:27:59.999,815395.921584,2662,236.8418,348186.930552,0
17008,2025-04-08 19:28:00,1470.78,1471.87,1470.1,1470.16,500.2931,2025-04-08 19:28:59.999,735804.831004,2449,305.8562,449858.203756,0
17009,2025-04-08 19:29:00,1470.17,1470.98,1468.52,1468.53,353.2098,2025-04-08 19:29:59.999,519102.794669,1798,215.8597,317243.626685,0
17010,2025-04-08 19:30:00,1468.52,1468.82,1466.6,1467.55,509.8703,2025-04-08 19:30:59.999,748411.106164,3073,203.8143,299129.439756,0
17011,2025-04-08 19:31:00,1467.55,1467.55,1464.48,1464.48,268.6173,2025-04-08 19:31:59.999,393798.305877,1873,70.4876,103332.276462,0
17012,2025-04-08 19:32:00,1464.47,1465.0,1461.96,1464.0,1504.0916,2025-04-08 19:32:59.999,2202439.496902,2020,475.27,695802.916446,0
17013,2025-04-08 19:33:00,1464.07,1464.07,1462.16,1463.34,271.9072,2025-04-08 19:33:59.999,397848.631707,1306,99.7667,145966.177395,0
17014,2025-04-08 19:34:00,1463.34,1465.69,1462.09,1462.63,433.4941,2025-04-08 19:34:59.999,634558.766697,2116,266.5597,390164.456895,0
17015,2025-04-08 19:35:00,1462.63,1462.63,1458.1,1459.24,1376.8105,2025-04-08 19:35:59.999,2010116.418812,3776,584.5257,853239.501227,0
17016,2025-04-08 19:36:00,1459.24,1459.89,1457.16,1459.07,640.481,2025-04-08 19:36:59.999,933953.363561,2755,335.3796,489047.322618,0
17017,2025-04-08 19:37:00,1459.07,1460.16,1457.19,1457.23,773.5703,2025-04-08 19:37:59.999,1127979.277665,2199,251.5248,366838.518051,0
17018,2025-04-08 19:38:00,1457.31,1458.67,1455.17,1457.47,847.6497,2025-04-08 19:38:59.999,1234988.877714,3397,446.1811,650004.0295,0
17019,2025-04-08 19:39:00,1457.48,1464.46,1456.44,1463.02,1489.8806,2025-04-08 19:39:59.999,2176432.213283,3925,881.7184,1287720.14397,0
17020,2025-04-08 19:40:00,1463.07,1468.82,1462.7,1466.94,718.0422,2025-04-08 19:40:59.999,1052792.991856,2554,443.1895,649704.109564,0
17021,2025-04-08 19:41:00,1466.94,1467.03,1464.03,1465.34,533.7135,2025-04-08 19:41:59.999,782125.005589,3051,311.7788,456898.098203,0
17022,2025-04-08 19:42:00,1465.35,1466.14,1460.58,1461.41,577.2199,2025-04-08 19:42:59.999,844758.511394,1844,341.5457,499844.109107,0
17023,2025-04-08 19:43:00,1461.41,1462.68,1460.18,1461.76,2561.8833,2025-04-08 19:43:59.999,3743334.584093,2779,507.8476,742159.904207,0
17024,2025-04-08 19:44:00,1461.76,1462.06,1456.74,1457.12,1057.3293,2025-04-08 19:44:59.999,1542500.9425,3207,511.7519,746998.056501,0
17025,2025-04-08 19:45:00,1457.11,1462.2,1456.88,1459.49,615.9904,2025-04-08 19:45:59.999,899298.421738,3174,316.5462,462118.041233,0
17026,2025-04-08 19:46:00,1459.49,1460.44,1457.04,1457.7,495.3435,2025-04-08 19:46:59.999,722558.731669,3483,219.101,319620.065959,0
17027,2025-04-08 19:47:00,1457.71,1461.16,1457.71,1460.69,799.8986,2025-04-08 19:47:59.999,1167617.201332,3664,458.4455,669130.257511,0
17028,2025-04-08 19:48:00,1460.7,1461.59,1459.83,1461.49,356.2082,2025-04-08 19:48:59.999,520306.516668,2352,154.1471,225167.232274,0
17029,2025-04-08 19:49:00,1461.5,1461.5,1459.35,1459.85,654.0547,2025-04-08 19:49:59.999,955077.343936,2453,394.7641,576419.961425,0
17030,2025-04-08 19:50:00,1459.85,1467.0,1459.85,1465.48,1904.6475,2025-04-08 19:50:59.999,2787575.991076,5356,1109.8015,1623922.400208,0
17031,2025-04-08 19:51:00,1465.49,1471.7,1465.49,1469.28,1199.0423,2025-04-08 19:51:59.999,1761451.366997,3990,770.0637,1131032.43699,0
17032,2025-04-08 19:52:00,1469.28,1470.01,1466.83,1467.87,801.5605,2025-04-08 19:52:59.999,1176740.244474,2915,418.952,614982.15401,0
17033,2025-04-08 19:53:00,1467.86,1469.4,1467.19,1468.48,759.3887,2025-04-08 19:53:59.999,1114967.234045,1748,438.4331,643684.088317,0
17034,2025-04-08 19:54:00,1468.47,1474.84,1468.13,1472.53,1197.7154,2025-04-08 19:54:59.999,1762668.233868,3688,733.7554,1079756.050274,0
17035,2025-04-08 19:55:00,1472.53,1472.53,1466.88,1469.5,2836.0644,2025-04-08 19:55:59.999,4167530.213227,4459,1072.2099,1575418.368744,0
17036,2025-04-08 19:56:00,1469.48,1470.5,1467.52,1469.06,1356.0548,2025-04-08 19:56:59.999,1991755.624922,3374,756.3964,1110904.965264,0
17037,2025-04-08 19:57:00,1469.06,1469.89,1467.09,1467.09,561.3099,2025-04-08 19:57:59.999,824244.999486,1903,256.5065,376680.323645,0
17038,2025-04-08 19:58:00,1467.09,1468.6,1466.9,1468.46,617.1455,2025-04-08 19:58:59.999,905609.669572,1646,271.4929,398413.186145,0
17039,2025-04-08 19:59:00,1468.45,1468.52,1463.72,1466.67,1317.8724,2025-04-08 19:59:59.999,1931381.384294,3737,814.6377,1193702.689041,0
17040,2025-04-08 20:00:00,1466.67,1468.89,1465.43,1468.39,1186.2673,2025-04-08 20:00:59.999,1740093.215816,4463,628.1209,921319.997711,0
17041,2025-04-08 20:01:00,1468.4,1470.1,1467.3,1468.72,506.5082,2025-04-08 20:01:59.999,743918.434697,3100,295.0186,433280.910949,0
17042,2025-04-08 20:02:00,1468.75,1470.76,1468.11,1469.47,649.1629,2025-04-08 20:02:59.999,953840.087297,2820,417.3351,613174.484135,0
17043,2025-04-08 20:03:00,1469.46,1469.46,1467.54,1468.14,772.2983,2025-04-08 20:03:59.999,1134161.183533,2592,218.8786,321458.52889,0
17044,2025-04-08 20:04:00,1468.15,1468.49,1462.9,1462.9,553.1598,2025-04-08 20:04:59.999,810519.513682,3011,242.0987,354703.853834,0
17045,2025-04-08 20:05:00,1462.91,1462.91,1460.25,1462.85,868.8087,2025-04-08 20:05:59.999,1269727.9001,3496,492.6134,719848.718522,0
17046,2025-04-08 20:06:00,1462.84,1467.37,1462.4,1466.93,608.8402,2025-04-08 20:06:59.999,892154.626543,2473,459.2775,673003.455772,0
17047,2025-04-08 20:07:00,1466.94,1468.79,1465.79,1466.22,619.517,2025-04-08 20:07:59.999,908962.230036,1979,372.4739,546607.662785,0
17048,2025-04-08 20:08:00,1466.22,1466.26,1464.52,1466.13,323.8605,2025-04-08 20:08:59.999,474561.037684,1757,121.4713,178000.446327,0
17049,2025-04-08 20:09:00,1466.13,1469.86,1466.13,1468.61,313.2737,2025-04-08 20:09:59.999,460038.09562,1454,209.2808,307259.085638,0
17050,2025-04-08 20:10:00,1468.62,1468.62,1466.82,1467.72,268.6292,2025-04-08 20:10:59.999,394198.569516,1566,185.5968,272336.116179,0
17051,2025-04-08 20:11:00,1467.72,1468.28,1466.37,1466.52,196.6314,2025-04-08 20:11:59.999,288508.551367,1436,106.6319,156440.560114,0
17052,2025-04-08 20:12:00,1466.51,1467.09,1465.28,1466.83,486.9086,2025-04-08 20:12:59.999,713913.965997,1872,166.1351,243575.643574,0
17053,2025-04-08 20:13:00,1466.83,1467.7,1466.3,1466.93,295.905,2025-04-08 20:13:59.999,434085.343069,1431,212.1477,311199.042832,0
17054,2025-04-08 20:14:00,1466.94,1469.0,1466.3,1468.29,187.1871,2025-04-08 20:14:59.999,274804.081804,1042,114.4903,168061.610246,0
17055,2025-04-08 20:15:00,1468.28,1472.19,1467.88,1471.53,401.225,2025-04-08 20:15:59.999,590112.055182,2171,277.8681,408642.753762,0
17056,2025-04-08 20:16:00,1471.53,1472.52,1470.1,1470.5,314.2629,2025-04-08 20:16:59.999,462301.323959,1681,200.0843,294357.781015,0
17057,2025-04-08 20:17:00,1470.5,1471.76,1470.16,1470.55,256.0974,2025-04-08 20:17:59.999,376635.110826,1293,98.5489,144935.43178,0
17058,2025-04-08 20:18:00,1470.56,1473.84,1470.56,1472.95,301.7175,2025-04-08 20:18:59.999,444228.375956,1491,207.5263,305521.172513,0
17059,2025-04-08 20:19:00,1472.95,1472.96,1470.28,1470.28,285.9755,2025-04-08 20:19:59.999,420852.548104,894,115.2426,169635.670677,0
17060,2025-04-08 20:20:00,1470.28,1470.96,1469.39,1470.16,214.2603,2025-04-08 20:20:59.999,314984.386736,1160,95.3518,140164.927901,0
17061,2025-04-08 20:21:00,1470.16,1470.39,1468.61,1468.61,161.131,2025-04-08 20:21:59.999,236808.99083,1354,84.5111,124210.248043,0
17062,2025-04-08 20:22:00,1468.61,1468.64,1465.03,1466.19,787.2126,2025-04-08 20:22:59.999,1154291.115216,2531,239.3224,350848.062572,0
17063,2025-04-08 20:23:00,1466.19,1468.85,1465.95,1466.17,299.8395,2025-04-08 20:23:59.999,440037.699464,1079,184.3741,270569.280345,0
17064,2025-04-08 20:24:00,1466.18,1467.44,1465.01,1465.18,264.9902,2025-04-08 20:24:59.999,388522.931373,1292,121.995,178890.070111,0
17065,2025-04-08 20:25:00,1465.18,1467.11,1464.46,1466.39,416.7557,2025-04-08 20:25:59.999,610754.874677,1326,241.6338,354110.881188,0
17066,2025-04-08 20:26:00,1466.38,1467.92,1465.93,1467.28,496.5374,2025-04-08 20:26:59.999,728470.923463,1513,208.0823,305264.49704,0
17067,2025-04-08 20:27:00,1467.27,1467.88,1464.86,1464.86,271.6693,2025-04-08 20:27:59.999,398495.119773,1140,90.578,132871.250685,0
17068,2025-04-08 20:28:00,1464.86,1467.07,1463.59,1467.02,355.3402,2025-04-08 20:28:59.999,520478.883389,1496,244.4583,358086.956069,0
17069,2025-04-08 20:29:00,1467.01,1467.69,1466.6,1467.48,132.0412,2025-04-08 20:29:59.999,193733.589681,936,94.1366,138121.393919,0
17070,2025-04-08 20:30:00,1467.48,1469.68,1467.33,1469.25,324.909,2025-04-08 20:30:59.999,477133.207268,1472,267.0105,392099.64843,0
17071,2025-04-08 20:31:00,1469.25,1471.6,1468.58,1471.21,206.3195,2025-04-08 20:31:59.999,303318.364733,1655,124.0772,182396.147081,0
17072,2025-04-08 20:32:00,1471.2,1473.41,1471.01,1471.75,480.5815,2025-04-08 20:32:59.999,707455.993589,2034,303.5266,446805.471291,0
17073,2025-04-08 20:33:00,1471.76,1474.56,1471.76,1474.23,785.3742,2025-04-08 20:33:59.999,1157145.100696,2198,558.6465,823067.822202,0
17074,2025-04-08 20:34:00,1474.05,1474.49,1472.59,1472.79,228.6922,2025-04-08 20:34:59.999,336911.458659,1187,110.7716,163198.43451,0
17075,2025-04-08 20:35:00,1472.8,1476.48,1472.79,1476.1,356.0167,2025-04-08 20:35:59.999,525069.535828,2039,224.7798,331486.568154,0
17076,2025-04-08 20:36:00,1476.11,1476.96,1475.62,1476.41,230.1839,2025-04-08 20:36:59.999,339788.821335,996,118.6406,175122.046032,0
17077,2025-04-08 20:37:00,1476.4,1478.36,1476.31,1477.21,462.6464,2025-04-08 20:37:59.999,683558.214814,1738,309.51,457306.898116,0
17078,2025-04-08 20:38:00,1477.21,1478.24,1476.81,1478.24,412.3553,2025-04-08 20:38:59.999,609230.302084,1288,260.4732,384831.776835,0
17079,2025-04-08 20:39:00,1478.24,1478.61,1476.88,1477.13,218.921,2025-04-08 20:39:59.999,323553.284812,857,103.2407,152562.587724,0
17080,2025-04-08 20:40:00,1477.13,1477.29,1475.68,1475.89,517.8536,2025-04-08 20:40:59.999,764550.133588,1110,151.4147,223537.151715,0
17081,2025-04-08 20:41:00,1475.89,1480.92,1475.88,1480.29,272.312,2025-04-08 20:41:59.999,402721.521441,2063,187.9533,277981.913661,0
17082,2025-04-08 20:42:00,1480.29,1480.29,1478.86,1479.32,425.3603,2025-04-08 20:42:59.999,629376.371904,1432,231.4508,342456.549593,0
17083,2025-04-08 20:43:00,1479.32,1481.81,1479.08,1481.03,645.9114,2025-04-08 20:43:59.999,956262.645354,1987,486.9415,720908.807948,0
17084,2025-04-08 20:44:00,1481.03,1481.88,1480.67,1481.38,301.062,2025-04-08 20:44:59.999,445912.0004,961,272.3867,403438.20332,0
17085,2025-04-08 20:45:00,1481.37,1481.39,1478.61,1479.21,199.1725,2025-04-08 20:45:59.999,294742.775405,1540,106.1513,157078.869944,0
17086,2025-04-08 20:46:00,1479.21,1480.15,1478.33,1478.33,258.0139,2025-04-08 20:46:59.999,381638.633498,1347,123.6117,182839.257495,0
17087,2025-04-08 20:47:00,1478.33,1479.46,1477.67,1479.25,264.632,2025-04-08 20:47:59.999,391218.614576,1440,161.7935,239186.599066,0
17088,2025-04-08 20:48:00,1479.26,1480.87,1478.81,1480.86,182.8762,2025-04-08 20:48:59.999,270658.981269,1021,150.001,222015.252164,0
17089,2025-04-08 20:49:00,1480.86,1482.63,1480.8,1481.42,321.9012,2025-04-08 20:49:59.999,477046.257293,1303,152.2563,225590.047233,0
17090,2025-04-08 20:50:00,1481.41,1481.72,1478.4,1478.41,361.1175,2025-04-08 20:50:59.999,534533.04443,1281,103.2528,152879.250737,0
17091,2025-04-08 20:51:00,1478.41,1479.84,1478.35,1479.76,296.785,2025-04-08 20:51:59.999,438974.020211,1115,202.7602,299886.457972,0
17092,2025-04-08 20:52:00,1479.77,1481.32,1479.17,1479.17,193.5089,2025-04-08 20:52:59.999,286452.4279,1469,98.4036,145666.273143,0
17093,2025-04-08 20:53:00,1479.16,1479.89,1478.72,1479.89,329.4486,2025-04-08 20:53:59.999,487390.37426,1288,123.9957,183423.92676,0
17094,2025-04-08 20:54:00,1479.89,1481.06,1479.71,1480.66,185.1942,2025-04-08 20:54:59.999,274125.047144,1249,125.1201,185198.372092,0
17095,2025-04-08 20:55:00,1480.66,1481.31,1479.33,1479.34,130.9454,2025-04-08 20:55:59.999,193811.238624,1309,52.6362,77919.827349,0
17096,2025-04-08 20:56:00,1479.35,1480.58,1477.57,1479.47,562.7149,2025-04-08 20:56:59.999,832394.62717,1936,340.2253,503349.194217,0
17097,2025-04-08 20:57:00,1479.48,1482.17,1479.48,1481.85,1218.3326,2025-04-08 20:57:59.999,1804340.652573,2374,797.8481,1181595.080232,0
17098,2025-04-08 20:58:00,1481.85,1481.86,1480.3,1480.7,427.6733,2025-04-08 20:58:59.999,633404.048051,1076,133.8647,198219.79318,0
17099,2025-04-08 20:59:00,1480.7,1482.1,1480.0,1482.1,308.3562,2025-04-08 20:59:59.999,456665.123437,1402,167.8774,248619.388942,0
17100,2025-04-08 21:00:00,1482.12,1483.27,1482.12,1482.35,195.4556,2025-04-08 21:00:59.999,289762.536194,1276,89.5352,132735.445636,0
17101,2025-04-08 21:01:00,1482.36,1483.79,1481.54,1483.29,641.6153,2025-04-08 21:01:59.999,951362.891241,1412,316.4114,468919.348673,0
17102,2025-04-08 21:02:00,1483.29,1485.28,1482.78,1484.42,457.4987,2025-04-08 21:02:59.999,678926.580074,1627,350.7472,520460.56697,0
17103,2025-04-08 21:03:00,1484.42,1486.2,1481.93,1481.94,1794.5447,2025-04-08 21:03:59.999,2662463.730193,3407,745.9532,1106627.177583,0
17104,2025-04-08 21:04:00,1481.93,1482.27,1480.65,1481.51,215.3025,2025-04-08 21:04:59.999,318973.484643,1158,118.4794,175548.67255,0
17105,2025-04-08 21:05:00,1481.52,1481.62,1479.64,1479.64,184.5566,2025-04-08 21:05:59.999,273190.29074,921,65.9064,97549.730587,0
17106,2025-04-08 21:06:00,1479.64,1479.8,1478.15,1478.82,210.1695,2025-04-08 21:06:59.999,310793.037952,1076,95.6802,141485.766744,0
17107,2025-04-08 21:07:00,1478.83,1479.14,1477.26,1477.47,280.1058,2025-04-08 21:07:59.999,414102.865482,915,115.4523,170683.33585,0
17108,2025-04-08 21:08:00,1477.47,1478.9,1477.46,1477.71,212.8405,2025-04-08 21:08:59.999,314598.057296,848,136.0807,201153.083998,0
17109,2025-04-08 21:09:00,1477.7,1477.71,1474.49,1474.83,354.818,2025-04-08 21:09:59.999,523688.507077,1145,106.2802,156846.711853,0
17110,2025-04-08 21:10:00,1474.83,1475.24,1473.02,1473.2,223.0962,2025-04-08 21:10:59.999,328924.87398,1072,69.2897,102154.353063,0
17111,2025-04-08 21:11:00,1473.19,1473.67,1472.11,1472.82,323.4404,2025-04-08 21:11:59.999,476375.125473,1577,188.6569,277862.645037,0
17112,2025-04-08 21:12:00,1472.82,1473.0,1471.49,1472.09,280.9348,2025-04-08 21:12:59.999,413618.679112,1141,154.5336,227504.378672,0
17113,2025-04-08 21:13:00,1472.1,1473.66,1472.1,1473.42,199.7726,2025-04-08 21:13:59.999,294276.174146,1096,116.5268,171648.181062,0
17114,2025-04-08 21:14:00,1473.43,1475.72,1472.87,1475.39,463.5237,2025-04-08 21:14:59.999,683163.687166,1268,387.7325,571414.876141,0
17115,2025-04-08 21:15:00,1475.39,1475.4,1474.47,1475.22,179.7868,2025-04-08 21:15:59.999,265178.391445,730,133.6295,197087.449465,0
17116,2025-04-08 21:16:00,1475.22,1478.08,1475.05,1477.06,225.1686,2025-04-08 21:16:59.999,332521.581138,1416,104.9347,154955.642184,0
17117,2025-04-08 21:17:00,1477.05,1477.14,1475.55,1475.96,439.8429,2025-04-08 21:17:59.999,649335.20345,1004,153.5578,226707.204747,0
17118,2025-04-08 21:18:00,1475.97,1475.97,1470.93,1471.07,904.8336,2025-04-08 21:18:59.999,1332854.708826,1893,169.3438,249453.138637,0
17119,2025-04-08 21:19:00,1471.08,1472.48,1470.84,1472.03,288.2508,2025-04-08 21:19:59.999,424169.222773,1080,132.1718,194484.652191,0
17120,2025-04-08 21:20:00,1472.03,1472.37,1470.8,1470.8,255.0478,2025-04-08 21:20:59.999,375336.157119,872,140.2274,206360.446673,0
17121,2025-04-08 21:21:00,1470.81,1471.39,1468.75,1471.39,364.9197,2025-04-08 21:21:59.999,536509.611876,1535,222.4901,327100.59808,0
17122,2025-04-08 21:22:00,1471.4,1474.98,1471.4,1473.56,392.0398,2025-04-08 21:22:59.999,577757.057,2021,203.2934,299521.086817,0
17123,2025-04-08 21:23:00,1473.56,1473.67,1472.39,1472.97,265.4363,2025-04-08 21:23:59.999,390970.241673,836,181.3353,267079.317395,0
17124,2025-04-08 21:24:00,1472.96,1475.03,1472.64,1475.03,183.9122,2025-04-08 21:24:59.999,270996.434939,1090,103.6059,152669.005137,0
17125,2025-04-08 21:25:00,1475.01,1475.13,1474.01,1474.55,270.8536,2025-04-08 21:25:59.999,399393.739628,932,168.82,248936.056073,0
17126,2025-04-08 21:26:00,1474.54,1474.54,1468.74,1468.75,474.7952,2025-04-08 21:26:59.999,698509.548248,1749,157.0664,231133.611099,0
17127,2025-04-08 21:27:00,1468.74,1470.68,1465.9,1469.61,451.0328,2025-04-08 21:27:59.999,662097.027425,2259,178.3708,261771.117459,0
17128,2025-04-08 21:28:00,1469.6,1470.8,1469.52,1470.35,191.4798,2025-04-08 21:28:59.999,281490.796226,907,103.5134,152155.040306,0
17129,2025-04-08 21:29:00,1470.34,1470.63,1468.09,1468.51,368.2663,2025-04-08 21:29:59.999,541168.014212,1110,131.9596,193883.075726,0
17130,2025-04-08 21:30:00,1468.52,1468.79,1464.18,1464.7,866.5211,2025-04-08 21:30:59.999,1269573.83802,2224,558.1279,817682.456487,0
17131,2025-04-08 21:31:00,1464.7,1466.92,1464.35,1466.51,388.7196,2025-04-08 21:31:59.999,569926.076575,913,176.1229,258212.033031,0
17132,2025-04-08 21:32:00,1466.51,1469.31,1464.01,1468.63,323.5629,2025-04-08 21:32:59.999,474433.419922,1626,206.5093,302810.190836,0
17133,2025-04-08 21:33:00,1468.64,1473.76,1468.64,1472.62,531.3465,2025-04-08 21:33:59.999,781996.147616,2160,378.5924,557154.374726,0
17134,2025-04-08 21:34:00,1472.62,1474.85,1472.62,1473.85,277.182,2025-04-08 21:34:59.999,408574.587813,1106,176.0768,259535.559305,0
17135,2025-04-08 21:35:00,1473.85,1475.23,1473.78,1473.79,239.9665,2025-04-08 21:35:59.999,353872.890612,1104,112.7762,166274.8678,0
17136,2025-04-08 21:36:00,1473.79,1475.61,1473.79,1475.11,142.2463,2025-04-08 21:36:59.999,209790.749237,772,77.5946,114431.077742,0
17137,2025-04-08 21:37:00,1475.11,1475.17,1473.41,1473.42,179.3466,2025-04-08 21:37:59.999,264516.876764,625,106.3812,156914.862838,0
17138,2025-04-08 21:38:00,1473.42,1474.48,1472.66,1472.68,189.4287,2025-04-08 21:38:59.999,279090.638441,967,114.5337,168723.492406,0
17139,2025-04-08 21:39:00,1472.68,1473.72,1471.68,1473.7,185.3412,2025-04-08 21:39:59.999,272959.736465,1038,85.1189,125322.842282,0
17140,2025-04-08 21:40:00,1473.71,1474.73,1472.77,1474.59,172.5405,2025-04-08 21:40:59.999,254254.952602,914,81.6059,120252.93435,0
17141,2025-04-08 21:41:00,1474.59,1477.14,1474.45,1476.05,229.555,2025-04-08 21:41:59.999,338707.544006,1495,134.02,197723.718635,0
17142,2025-04-08 21:42:00,1476.05,1476.2,1475.25,1475.8,172.7717,2025-04-08 21:42:59.999,254954.786061,701,116.8994,172491.448917,0
17143,2025-04-08 21:43:00,1475.8,1475.8,1474.54,1475.07,337.62,2025-04-08 21:43:59.999,498034.423254,896,187.9321,277222.901278,0
17144,2025-04-08 21:44:00,1475.07,1475.79,1474.78,1474.9,101.7961,2025-04-08 21:44:59.999,150173.397325,566,69.1701,102036.954794,0
17145,2025-04-08 21:45:00,1474.91,1475.95,1473.58,1473.58,128.4765,2025-04-08 21:45:59.999,189450.959325,648,60.9638,89915.314498,0
17146,2025-04-08 21:46:00,1473.59,1474.26,1473.01,1474.26,145.873,2025-04-08 21:46:59.999,214946.323052,834,110.3597,162612.053281,0
17147,2025-04-08 21:47:00,1474.29,1474.47,1473.79,1474.12,61.6824,2025-04-08 21:47:59.999,90915.6095,421,31.8741,46978.270745,0
17148,2025-04-08 21:48:00,1474.12,1474.26,1474.12,1474.18,39.1699,2025-04-08 21:48:59.999,57744.126216,241,8.1408,12001.162778,0
17149,2025-04-08 21:49:00,1474.19,1477.96,1474.19,1477.8,203.7651,2025-04-08 21:49:59.999,300728.113974,1357,141.7516,209177.883083,0
17150,2025-04-08 21:50:00,1477.81,1477.81,1475.94,1476.94,160.8939,2025-04-08 21:50:59.999,237597.733118,1130,91.1589,134590.970109,0
17151,2025-04-08 21:51:00,1476.93,1476.93,1475.0,1475.36,126.6477,2025-04-08 21:51:59.999,186861.378916,668,55.1261,81328.936153,0
17152,2025-04-08 21:52:00,1475.36,1477.24,1475.09,1476.98,348.1766,2025-04-08 21:52:59.999,513904.117162,1176,224.8651,331879.047589,0
17153,2025-04-08 21:53:00,1476.98,1477.51,1476.62,1477.2,318.8969,2025-04-08 21:53:59.999,471039.592202,926,221.4893,327151.77837,0
17154,2025-04-08 21:54:00,1477.2,1478.46,1477.2,1477.26,102.1947,2025-04-08 21:54:59.999,151025.326513,982,62.2643,92004.353534,0
17155,2025-04-08 21:55:00,1477.25,1477.92,1476.13,1476.24,100.537,2025-04-08 21:55:59.999,148480.398403,897,68.7991,101602.479518,0
17156,2025-04-08 21:56:00,1476.25,1476.82,1476.24,1476.61,127.0189,2025-04-08 21:56:59.999,187536.006449,462,84.877,125310.676521,0
17157,2025-04-08 21:57:00,1476.61,1476.77,1476.34,1476.34,37.52,2025-04-08 21:57:59.999,55405.346516,368,23.0632,34056.915902,0
17158,2025-04-08 21:58:00,1476.34,1477.09,1476.34,1476.74,78.759,2025-04-08 21:58:59.999,116296.275536,440,53.9127,79605.70187,0
17159,2025-04-08 21:59:00,1476.74,1477.24,1476.73,1477.23,136.7054,2025-04-08 21:59:59.999,201901.161475,314,105.5565,155894.558334,0
17160,2025-04-08 22:00:00,1477.24,1478.48,1473.72,1473.72,251.2117,2025-04-08 22:00:59.999,370956.111479,1634,76.1513,112497.189179,0
17161,2025-04-08 22:01:00,1473.72,1475.62,1473.45,1474.59,216.2729,2025-04-08 22:01:59.999,318852.285425,1236,106.3589,156797.255646,0
17162,2025-04-08 22:02:00,1474.58,1474.58,1469.45,1469.45,725.3692,2025-04-08 22:02:59.999,1067248.757062,3529,400.2244,588857.941794,0
17163,2025-04-08 22:03:00,1469.46,1469.84,1463.35,1463.35,868.9729,2025-04-08 22:03:59.999,1273909.504049,3919,349.962,512963.824259,0
17164,2025-04-08 22:04:00,1463.35,1466.47,1463.16,1466.01,286.3693,2025-04-08 22:04:59.999,419510.94748,1433,186.405,273055.076945,0
17165,2025-04-08 22:05:00,1466.02,1466.05,1461.14,1463.81,1019.641,2025-04-08 22:05:59.999,1491474.060884,4992,461.0301,674210.316713,0
17166,2025-04-08 22:06:00,1463.71,1466.79,1463.69,1465.65,1053.8509,2025-04-08 22:06:59.999,1544482.047585,4549,482.3514,706866.364092,0
17167,2025-04-08 22:07:00,1465.65,1466.84,1462.42,1463.8,621.2125,2025-04-08 22:07:59.999,909484.077565,1936,322.8677,472694.129699,0
17168,2025-04-08 22:08:00,1463.8,1467.23,1463.66,1467.23,169.4315,2025-04-08 22:08:59.999,248328.467179,1260,117.4424,172129.743786,0
17169,2025-04-08 22:09:00,1467.22,1467.23,1465.4,1466.65,184.2593,2025-04-08 22:09:59.999,270186.722697,1043,74.9083,109840.3466,0
17170,2025-04-08 22:10:00,1466.64,1468.82,1466.0,1468.15,210.8705,2025-04-08 22:10:59.999,309400.948738,1863,125.7746,184529.38884,0
17171,2025-04-08 22:11:00,1468.16,1468.82,1466.13,1467.2,353.5821,2025-04-08 22:11:59.999,518822.04785,1459,219.8555,322554.316161,0
17172,2025-04-08 22:12:00,1467.23,1468.04,1464.5,1465.11,264.4075,2025-04-08 22:12:59.999,387762.237827,1911,125.4093,183923.389013,0
17173,2025-04-08 22:13:00,1465.1,1465.87,1462.09,1463.14,583.5443,2025-04-08 22:13:59.999,854083.49428,2411,241.7148,353885.740446,0
17174,2025-04-08 22:14:00,1463.15,1466.1,1463.15,1466.09,179.6646,2025-04-08 22:14:59.999,263201.316892,1997,121.7374,178359.794507,0
17175,2025-04-08 22:15:00,1466.09,1467.76,1466.08,1467.48,198.3402,2025-04-08 22:15:59.999,291042.077143,1769,58.4766,85804.20241,0
17176,2025-04-08 22:16:00,1467.49,1468.12,1464.73,1465.75,408.2166,2025-04-08 22:16:59.999,598698.48709,2517,197.0342,288953.34474,0
17177,2025-04-08 22:17:00,1465.75,1465.95,1463.56,1464.61,490.7487,2025-04-08 22:17:59.999,718730.242875,2895,194.8122,285276.295161,0
17178,2025-04-08 22:18:00,1464.6,1464.6,1462.82,1463.13,316.4215,2025-04-08 22:18:59.999,463116.579054,2361,149.5158,218830.27553,0
17179,2025-04-08 22:19:00,1463.13,1464.41,1463.12,1464.25,152.5438,2025-04-08 22:19:59.999,223295.725727,1639,77.2214,113029.072108,0
17180,2025-04-08 22:20:00,1464.24,1465.41,1441.3,1446.37,9778.4677,2025-04-08 22:20:59.999,14188109.029008,9600,1209.2279,1762102.401534,0
17181,2025-04-08 22:21:00,1446.12,1456.84,1445.8,1455.59,7693.4083,2025-04-08 22:21:59.999,11164057.416296,10866,4356.5344,6319480.580496,0
17182,2025-04-08 22:22:00,1455.58,1458.78,1455.05,1457.44,676.9816,2025-04-08 22:22:59.999,986324.005295,3635,298.0643,434219.696657,0
17183,2025-04-08 22:23:00,1457.45,1459.22,1455.87,1459.21,1106.4863,2025-04-08 22:23:59.999,1612614.875173,9873,635.0903,925616.96781,0
17184,2025-04-08 22:24:00,1459.22,1461.04,1457.62,1459.41,1163.684,2025-04-08 22:24:59.999,1698343.988744,9865,509.7556,743882.167008,0
17185,2025-04-08 22:25:00,1459.41,1465.78,1459.29,1464.95,1156.9126,2025-04-08 22:25:59.999,1693390.378137,2521,689.5,1009225.458422,0
17186,2025-04-08 22:26:00,1464.95,1468.2,1464.54,1465.1,553.1429,2025-04-08 22:26:59.999,811056.953399,8236,214.4925,314419.332683,0
17187,2025-04-08 22:27:00,1465.09,1465.4,1461.98,1461.98,555.3022,2025-04-08 22:27:59.999,812741.698427,9112,281.8443,412463.745832,0
17188,2025-04-08 22:28:00,1461.98,1463.0,1461.09,1462.32,675.5674,2025-04-08 22:28:59.999,987673.27979,1580,237.0685,346580.808779,0
17189,2025-04-08 22:29:00,1462.31,1463.03,1460.05,1460.25,301.6897,2025-04-08 22:29:59.999,440915.680062,7086,135.4173,197915.8363,0
17190,2025-04-08 22:30:00,1460.26,1463.17,1459.7,1462.85,524.7601,2025-04-08 22:30:59.999,766872.120195,8295,206.8353,302301.505952,0
17191,2025-04-08 22:31:00,1462.86,1462.86,1455.84,1456.91,886.9269,2025-04-08 22:31:59.999,1293297.275498,9731,533.1105,777287.388737,0
17192,2025-04-08 22:32:00,1456.9,1458.48,1455.41,1456.2,558.6766,2025-04-08 22:32:59.999,814089.013219,2929,318.2264,463753.291639,0
17193,2025-04-08 22:33:00,1456.21,1456.21,1452.51,1453.18,653.8038,2025-04-08 22:33:59.999,950566.936665,3645,244.8881,356026.643091,0
17194,2025-04-08 22:34:00,1453.19,1457.57,1453.18,1457.57,329.2145,2025-04-08 22:34:59.999,479148.092971,1566,197.5998,287545.628841,0
17195,2025-04-08 22:35:00,1457.58,1458.4,1454.78,1456.63,493.578,2025-04-08 22:35:59.999,719051.745449,3355,181.9254,264963.72532,0
17196,2025-04-08 22:36:00,1456.63,1456.81,1450.9,1451.53,524.1873,2025-04-08 22:36:59.999,761700.609536,3353,214.8866,312222.454397,0
17197,2025-04-08 22:37:00,1451.53,1452.93,1450.54,1451.1,937.368,2025-04-08 22:37:59.999,1360687.034176,3574,278.0209,403570.78497,0
17198,2025-04-08 22:38:00,1451.1,1452.59,1447.46,1451.05,1334.1289,2025-04-08 22:38:59.999,1934948.473413,5121,535.5031,776372.63684,0
17199,2025-04-08 22:39:00,1451.07,1456.0,1450.92,1454.96,511.6159,2025-04-08 22:39:59.999,743860.100752,2566,316.5579,460179.317612,0
17200,2025-04-08 22:40:00,1454.95,1456.29,1452.52,1453.07,401.2222,2025-04-08 22:40:59.999,583601.723411,2833,159.8833,232587.128742,0
17201,2025-04-08 22:41:00,1453.09,1457.47,1452.81,1457.13,1069.9781,2025-04-08 22:41:59.999,1556672.844184,2563,601.2991,874648.780326,0
17202,2025-04-08 22:42:00,1457.13,1458.14,1456.39,1458.04,828.365,2025-04-08 22:42:59.999,1207018.133086,2746,536.5215,781743.7665,0
17203,2025-04-08 22:43:00,1458.05,1460.15,1458.05,1458.54,462.1579,2025-04-08 22:43:59.999,674324.489972,2668,291.1628,424805.690006,0
17204,2025-04-08 22:44:00,1458.55,1460.45,1457.89,1458.5,347.3086,2025-04-08 22:44:59.999,506687.444852,1947,210.4042,306942.682635,0
17205,2025-04-08 22:45:00,1458.49,1459.79,1457.4,1459.78,609.6889,2025-04-08 22:45:59.999,889156.107403,3140,219.5115,320118.871691,0
17206,2025-04-08 22:46:00,1459.79,1459.83,1456.83,1457.62,270.4986,2025-04-08 22:46:59.999,394471.751909,2422,168.2128,245297.675231,0
17207,2025-04-08 22:47:00,1457.61,1457.84,1456.15,1457.03,371.1318,2025-04-08 22:47:59.999,540707.306134,2449,214.9935,313174.806844,0
17208,2025-04-08 22:48:00,1457.03,1459.04,1457.03,1458.33,312.2514,2025-04-08 22:48:59.999,455375.416584,2240,136.5079,199059.257576,0
17209,2025-04-08 22:49:00,1458.32,1458.67,1457.03,1458.39,202.0784,2025-04-08 22:49:59.999,294573.070322,1452,89.545,130514.465493,0
17210,2025-04-08 22:50:00,1458.38,1459.36,1457.79,1458.59,383.4336,2025-04-08 22:50:59.999,559126.434872,1780,307.2718,448047.846368,0
17211,2025-04-08 22:51:00,1458.59,1460.73,1458.05,1459.72,403.9985,2025-04-08 22:51:59.999,589745.039968,1755,144.717,211207.219567,0
17212,2025-04-08 22:52:00,1459.71,1461.01,1458.87,1461.01,213.0811,2025-04-08 22:52:59.999,311002.145229,939,166.5387,243074.560812,0
17213,2025-04-08 22:53:00,1461.01,1463.48,1460.56,1462.53,289.3343,2025-04-08 22:53:59.999,423060.342228,1611,203.2313,297162.756608,0
17214,2025-04-08 22:54:00,1462.52,1464.34,1461.5,1464.21,339.0367,2025-04-08 22:54:59.999,495951.822402,1255,204.4726,299102.119489,0
17215,2025-04-08 22:55:00,1464.21,1466.84,1463.59,1466.03,779.7353,2025-04-08 22:55:59.999,1142373.061394,2356,460.3967,674559.780125,0
17216,2025-04-08 22:56:00,1466.02,1470.0,1466.02,1469.36,873.2076,2025-04-08 22:56:59.999,1281848.093084,2648,547.3125,803265.353484,0
17217,2025-04-08 22:57:00,1469.35,1471.42,1469.0,1469.0,431.7938,2025-04-08 22:57:59.999,634733.603631,1490,197.4878,290322.717081,0
17218,2025-04-08 22:58:00,1469.01,1469.28,1468.19,1468.58,211.7179,2025-04-08 22:58:59.999,310912.905958,987,157.2465,230920.845429,0
17219,2025-04-08 22:59:00,1468.57,1468.57,1467.1,1467.19,455.6779,2025-04-08 22:59:59.999,668814.249352,1820,117.1273,171906.172491,0
17220,2025-04-08 23:00:00,1467.18,1469.1,1466.45,1468.72,705.2084,2025-04-08 23:00:59.999,1034945.636029,2378,477.2921,700478.872855,0
17221,2025-04-08 23:01:00,1468.72,1470.36,1468.72,1469.54,440.3014,2025-04-08 23:01:59.999,647063.606601,1843,234.744,344946.967416,0
17222,2025-04-08 23:02:00,1469.54,1469.54,1464.2,1464.46,449.992,2025-04-08 23:02:59.999,659709.71346,2253,156.4297,229340.509416,0
17223,2025-04-08 23:03:00,1464.47,1467.88,1464.47,1467.81,440.6014,2025-04-08 23:03:59.999,646072.15722,1865,309.4726,453755.293181,0
17224,2025-04-08 23:04:00,1467.82,1468.72,1466.36,1467.89,427.7675,2025-04-08 23:04:59.999,627845.994138,2477,228.8379,335857.758083,0
17225,2025-04-08 23:05:00,1467.89,1468.45,1466.68,1467.59,261.6064,2025-04-08 23:05:59.999,383943.208399,2000,128.3364,188326.643026,0
17226,2025-04-08 23:06:00,1467.59,1470.57,1467.59,1469.86,422.7126,2025-04-08 23:06:59.999,621194.769573,2382,260.9144,383417.896558,0
17227,2025-04-08 23:07:00,1469.86,1470.24,1466.08,1466.69,357.3955,2025-04-08 23:07:59.999,524794.736802,2159,109.1622,160245.959284,0
17228,2025-04-08 23:08:00,1466.68,1466.68,1465.0,1465.58,406.6129,2025-04-08 23:08:59.999,596071.794634,1997,157.3684,230680.892627,0
17229,2025-04-08 23:09:00,1465.59,1467.36,1465.59,1467.35,250.2694,2025-04-08 23:09:59.999,367026.780627,1273,125.1935,183603.751176,0
17230,2025-04-08 23:10:00,1467.35,1467.86,1464.86,1465.12,264.5284,2025-04-08 23:10:59.999,387905.395824,1953,101.4641,148810.002225,0
17231,2025-04-08 23:11:00,1465.15,1468.09,1464.7,1468.09,731.7617,2025-04-08 23:11:59.999,1073328.055892,1993,595.318,873126.764787,0
17232,2025-04-08 23:12:00,1468.09,1471.92,1467.24,1471.3,639.5194,2025-04-08 23:12:59.999,940040.228823,2439,378.5749,556288.299806,0
17233,2025-04-08 23:13:00,1471.29,1471.57,1469.72,1469.76,295.8063,2025-04-08 23:13:59.999,434983.411576,1211,155.2893,228353.601597,0
17234,2025-04-08 23:14:00,1469.76,1470.0,1468.74,1468.89,231.9949,2025-04-08 23:14:59.999,340888.55652,1216,118.7831,174497.82853,0
17235,2025-04-08 23:15:00,1468.9,1470.44,1466.58,1470.38,464.6015,2025-04-08 23:15:59.999,682457.938862,2290,200.4498,294431.615116,0
17236,2025-04-08 23:16:00,1470.39,1472.55,1466.69,1467.06,828.6022,2025-04-08 23:16:59.999,1218478.580198,3440,376.9089,554387.829864,0
17237,2025-04-08 23:17:00,1467.11,1467.12,1462.72,1464.67,1388.6184,2025-04-08 23:17:59.999,2033842.634055,4028,830.7988,1216783.762227,0
17238,2025-04-08 23:18:00,1464.49,1466.86,1464.17,1466.47,288.5516,2025-04-08 23:18:59.999,422910.327858,1207,200.1741,293387.703364,0
17239,2025-04-08 23:19:00,1466.47,1472.49,1465.95,1471.1,1163.4029,2025-04-08 23:19:59.999,1710896.289996,3843,526.5756,774245.960728,0
17240,2025-04-08 23:20:00,1471.1,1472.91,1470.74,1471.58,704.9739,2025-04-08 23:20:59.999,1037465.426914,2379,450.9099,663553.355974,0
17241,2025-04-08 23:21:00,1471.59,1471.82,1469.84,1471.24,497.5488,2025-04-08 23:21:59.999,731811.995613,2361,345.8575,508675.599658,0
17242,2025-04-08 23:22:00,1471.23,1473.24,1470.64,1471.46,512.0474,2025-04-08 23:22:59.999,753811.288836,2454,263.5698,387998.515626,0
17243,2025-04-08 23:23:00,1471.45,1473.99,1471.11,1473.45,573.5155,2025-04-08 23:23:59.999,844586.800905,8125,216.8948,319326.465504,0
17244,2025-04-08 23:24:00,1473.46,1475.08,1472.21,1474.36,718.5121,2025-04-08 23:24:59.999,1058347.353513,8920,503.026,740857.575228,0
17245,2025-04-08 23:25:00,1474.35,1474.38,1472.51,1472.95,261.6783,2025-04-08 23:25:59.999,385510.88592,6848,131.956,194396.615079,0
17246,2025-04-08 23:26:00,1472.94,1475.67,1471.45,1472.27,3228.1946,2025-04-08 23:26:59.999,4754175.484747,9243,498.6674,734537.261543,0
17247,2025-04-08 23:27:00,1472.26,1472.53,1468.57,1469.8,498.9315,2025-04-08 23:27:59.999,733525.860326,7662,168.5039,247723.657618,0
17248,2025-04-08 23:28:00,1469.79,1469.99,1468.1,1468.93,307.7439,2025-04-08 23:28:59.999,452093.402598,1837,159.9682,235003.119554,0
17249,2025-04-08 23:29:00,1468.93,1470.49,1468.45,1470.3,317.181,2025-04-08 23:29:59.999,466156.76652,1162,210.7869,309795.616544,0
17250,2025-04-08 23:30:00,1470.29,1472.99,1470.29,1472.83,384.1393,2025-04-08 23:30:59.999,565392.793201,1907,289.7616,426479.991539,0
17251,2025-04-08 23:31:00,1472.82,1474.94,1471.64,1474.41,380.3985,2025-04-08 23:31:59.999,560359.904342,7896,244.2317,359809.000516,0
17252,2025-04-08 23:32:00,1474.42,1474.93,1472.84,1474.48,387.6149,2025-04-08 23:32:59.999,571336.286519,7934,244.5245,360419.991289,0
17253,2025-04-08 23:33:00,1474.49,1475.84,1474.1,1475.69,467.0007,2025-04-08 23:33:59.999,688687.26517,6576,309.2387,456039.846183,0
17254,2025-04-08 23:34:00,1475.68,1476.39,1474.12,1474.78,678.3426,2025-04-08 23:34:59.999,1000663.895496,7722,324.1224,478105.051494,0
17255,2025-04-08 23:35:00,1474.79,1476.4,1474.46,1476.01,481.6103,2025-04-08 23:35:59.999,710471.846897,6713,280.17,413271.564881,0
17256,2025-04-08 23:36:00,1476.0,1476.08,1474.14,1475.54,312.8186,2025-04-08 23:36:59.999,461499.170126,7268,165.0468,243477.21687,0
17257,2025-04-08 23:37:00,1475.55,1476.8,1474.46,1475.13,1065.4587,2025-04-08 23:37:59.999,1572130.844108,7816,552.5816,815399.667299,0
17258,2025-04-08 23:38:00,1475.12,1475.79,1473.57,1474.9,736.7791,2025-04-08 23:38:59.999,1086364.383703,7493,377.3398,556353.917393,0
17259,2025-04-08 23:39:00,1474.91,1475.9,1474.44,1475.04,401.688,2025-04-08 23:39:59.999,592549.880782,6849,198.922,293423.044529,0
17260,2025-04-08 23:40:00,1475.03,1475.3,1472.72,1474.12,1558.4125,2025-04-08 23:40:59.999,2298250.739378,7448,1175.5742,1733846.174246,0
17261,2025-04-08 23:41:00,1474.13,1474.13,1472.0,1472.84,449.72,2025-04-08 23:41:59.999,662321.361873,6874,169.9752,250297.395513,0
17262,2025-04-08 23:42:00,1472.83,1473.22,1471.32,1472.21,499.437,2025-04-08 23:42:59.999,735212.787422,7427,311.1155,457932.663729,0
17263,2025-04-08 23:43:00,1472.22,1473.55,1472.21,1472.83,290.4342,2025-04-08 23:43:59.999,427813.677491,6243,159.5278,234971.299021,0
17264,2025-04-08 23:44:00,1472.82,1473.1,1470.33,1471.35,421.1436,2025-04-08 23:44:59.999,619865.897031,7249,222.646,327718.170456,0
17265,2025-04-08 23:45:00,1471.36,1472.7,1471.0,1472.25,322.647,2025-04-08 23:45:59.999,474890.955132,6762,183.0997,269464.406185,0
17266,2025-04-08 23:46:00,1472.24,1475.04,1472.24,1472.59,703.479,2025-04-08 23:46:59.999,1036812.26979,8305,353.505,520979.751713,0
17267,2025-04-08 23:47:00,1472.59,1472.59,1470.33,1470.52,400.2916,2025-04-08 23:47:59.999,588901.66612,1522,137.9347,202930.547746,0
17268,2025-04-08 23:48:00,1470.51,1473.65,1470.51,1473.52,472.1661,2025-04-08 23:48:59.999,695187.753301,1454,308.4722,454150.144892,0
17269,2025-04-08 23:49:00,1473.53,1474.09,1472.96,1473.76,262.2318,2025-04-08 23:49:59.999,386424.080005,983,131.252,193388.506936,0
17270,2025-04-08 23:50:00,1473.76,1474.49,1473.41,1474.01,297.6291,2025-04-08 23:50:59.999,438705.62233,6002,122.7284,180894.685256,0
17271,2025-04-08 23:51:00,1474.02,1474.48,1471.38,1471.39,462.1806,2025-04-08 23:51:59.999,680592.267133,6838,154.4361,227440.705544,0
17272,2025-04-08 23:52:00,1471.38,1471.68,1470.22,1470.67,1665.7694,2025-04-08 23:52:59.999,2449491.360879,947,1317.8554,1937795.815894,0
17273,2025-04-08 23:53:00,1470.66,1471.78,1470.66,1471.35,159.2818,2025-04-08 23:53:59.999,234338.177258,571,106.8525,157195.033612,0
17274,2025-04-08 23:54:00,1471.34,1472.99,1470.65,1472.98,242.2019,2025-04-08 23:54:59.999,356494.233996,950,147.2354,216710.917507,0
17275,2025-04-08 23:55:00,1472.98,1473.86,1472.42,1472.42,239.5127,2025-04-08 23:55:59.999,352880.422146,961,148.5158,218820.751872,0
17276,2025-04-08 23:56:00,1472.41,1472.84,1472.14,1472.52,189.8364,2025-04-08 23:56:59.999,279529.050769,5556,95.9441,141273.370262,0
17277,2025-04-08 23:57:00,1472.51,1473.46,1472.0,1472.86,250.2201,2025-04-08 23:57:59.999,368488.155126,6717,136.4878,200990.01737,0
17278,2025-04-08 23:58:00,1472.85,1474.8,1472.59,1474.09,168.0204,2025-04-08 23:58:59.999,247680.224959,910,82.7506,121951.765478,0
17279,2025-04-08 23:59:00,1474.09,1474.1,1473.21,1473.41,242.9434,2025-04-08 23:59:59.999,358005.180084,552,56.312,82975.9181,0
17280,2025-04-09 00:00:00,1473.41,1476.0,1471.77,1475.55,614.5406,2025-04-09 00:00:59.999,905696.636337,2232,307.8624,453860.949483,0
17281,2025-04-09 00:01:00,1475.55,1475.75,1471.66,1471.95,468.2922,2025-04-09 00:01:59.999,689777.026708,7772,189.0935,278501.988474,0
17282,2025-04-09 00:02:00,1471.94,1471.95,1467.0,1467.48,619.9973,2025-04-09 00:02:59.999,911216.018351,2810,222.9248,327540.533533,0
17283,2025-04-09 00:03:00,1467.47,1470.48,1467.32,1470.27,566.6681,2025-04-09 00:03:59.999,832350.913168,2263,343.9152,505118.737288,0
17284,2025-04-09 00:04:00,1470.27,1470.63,1467.23,1467.92,703.7595,2025-04-09 00:04:59.999,1034068.428671,2260,359.7413,528700.02267,0
17285,2025-04-09 00:05:00,1467.91,1467.91,1463.79,1465.14,624.1547,2025-04-09 00:05:59.999,914679.855834,3452,281.7993,412874.282865,0
17286,2025-04-09 00:06:00,1465.14,1475.83,1465.01,1474.94,1959.5787,2025-04-09 00:06:59.999,2882351.257423,5282,1174.5472,1727022.410627,0
17287,2025-04-09 00:07:00,1474.94,1475.81,1471.53,1473.0,584.6835,2025-04-09 00:07:59.999,861199.390939,4300,282.4545,415971.938158,0
17288,2025-04-09 00:08:00,1473.0,1473.0,1467.52,1468.56,740.8115,2025-04-09 00:08:59.999,1089381.135698,4495,258.7962,380448.518926,0
17289,2025-04-09 00:09:00,1468.56,1474.19,1467.52,1473.77,1031.6347,2025-04-09 00:09:59.999,1517198.683015,4447,736.8254,1083480.097011,0
17290,2025-04-09 00:10:00,1473.77,1478.0,1473.61,1474.12,1449.9456,2025-04-09 00:10:59.999,2141158.750968,4388,909.9435,1343870.751851,0
17291,2025-04-09 00:11:00,1474.13,1477.76,1473.85,1477.49,398.3834,2025-04-09 00:11:59.999,587501.835731,2848,231.6146,341541.953191,0
17292,2025-04-09 00:12:00,1477.49,1477.49,1475.41,1476.84,563.6915,2025-04-09 00:12:59.999,832273.663432,2950,266.3731,393270.242621,0
17293,2025-04-09 00:13:00,1476.84,1482.28,1475.97,1480.62,2398.4816,2025-04-09 00:13:59.999,3548961.380281,5875,1554.1954,2299546.758703,0
17294,2025-04-09 00:14:00,1480.62,1481.55,1479.37,1479.62,379.9052,2025-04-09 00:14:59.999,562423.948267,2954,189.9205,281141.393772,0
17295,2025-04-09 00:15:00,1479.62,1479.62,1475.9,1477.47,439.6122,2025-04-09 00:15:59.999,649767.385412,3614,166.769,246453.272299,0
17296,2025-04-09 00:16:00,1477.48,1480.0,1477.48,1478.84,2897.197,2025-04-09 00:16:59.999,4286196.266649,3358,329.766,487652.615191,0
17297,2025-04-09 00:17:00,1478.83,1478.83,1471.8,1472.54,932.5134,2025-04-09 00:17:59.999,1374882.737715,4197,258.472,381143.123461,0
17298,2025-04-09 00:18:00,1472.53,1474.83,1471.1,1473.86,556.3033,2025-04-09 00:18:59.999,819397.647244,2490,365.1515,537825.399929,0
17299,2025-04-09 00:19:00,1473.87,1478.4,1473.29,1476.71,457.6855,2025-04-09 00:19:59.999,675505.19026,3614,261.6042,386120.73595,0
17300,2025-04-09 00:20:00,1476.71,1480.0,1475.76,1478.44,1180.3119,2025-04-09 00:20:59.999,1745193.246496,3713,806.002,1191719.351116,0
17301,2025-04-09 00:21:00,1478.43,1478.6,1476.09,1477.21,611.3658,2025-04-09 00:21:59.999,903177.115632,4061,291.1586,430078.324917,0
17302,2025-04-09 00:22:00,1477.22,1477.22,1473.2,1474.08,612.2425,2025-04-09 00:22:59.999,902751.188884,3506,243.8624,359530.939584,0
17303,2025-04-09 00:23:00,1474.09,1479.88,1473.85,1477.81,1805.3769,2025-04-09 00:23:59.999,2667549.960852,5998,1046.7267,1546181.521258,0
17304,2025-04-09 00:24:00,1477.79,1477.93,1473.41,1475.28,485.7311,2025-04-09 00:24:59.999,716504.261199,3466,277.4365,409161.471792,0
17305,2025-04-09 00:25:00,1475.2,1476.26,1472.09,1472.75,484.3634,2025-04-09 00:25:59.999,713805.160822,3044,152.0641,224116.89213,0
17306,2025-04-09 00:26:00,1472.74,1474.84,1472.16,1474.62,202.7193,2025-04-09 00:26:59.999,298675.665161,2125,139.5231,205561.014692,0
17307,2025-04-09 00:27:00,1474.62,1474.92,1472.97,1474.21,387.1566,2025-04-09 00:27:59.999,570588.832499,2927,116.1034,171124.66863,0
17308,2025-04-09 00:28:00,1474.22,1474.69,1472.9,1473.11,249.1129,2025-04-09 00:28:59.999,367085.968156,2778,159.9108,235632.47459,0
17309,2025-04-09 00:29:00,1473.12,1475.49,1472.84,1474.13,330.8675,2025-04-09 00:29:59.999,487596.558613,2540,225.8788,332871.600167,0
17310,2025-04-09 00:30:00,1474.13,1477.37,1473.42,1476.29,456.5862,2025-04-09 00:30:59.999,673825.006603,3689,281.2524,415080.44232,0
17311,2025-04-09 00:31:00,1476.3,1480.47,1476.3,1477.65,731.3222,2025-04-09 00:31:59.999,1081610.109032,3643,526.5202,778659.699806,0
17312,2025-04-09 00:32:00,1477.66,1480.13,1477.54,1479.53,542.7771,2025-04-09 00:32:59.999,802795.044499,2558,259.0734,383131.653053,0
17313,2025-04-09 00:33:00,1479.54,1479.75,1476.6,1477.56,340.2829,2025-04-09 00:33:59.999,502840.105357,2362,205.5371,303733.658835,0
17314,2025-04-09 00:34:00,1477.55,1479.34,1475.68,1475.68,437.42,2025-04-09 00:34:59.999,646375.955045,1648,243.2453,359572.805314,0
17315,2025-04-09 00:35:00,1475.67,1476.18,1472.45,1473.11,395.2299,2025-04-09 00:35:59.999,582521.00455,2067,123.2578,181642.968214,0
17316,2025-04-09 00:36:00,1473.12,1474.0,1472.79,1473.5,134.459,2025-04-09 00:36:59.999,198117.471463,1613,80.1122,118036.086618,0
17317,2025-04-09 00:37:00,1473.5,1473.5,1469.63,1469.88,413.2865,2025-04-09 00:37:59.999,608127.990641,1814,115.5801,170122.280832,0
17318,2025-04-09 00:38:00,1469.88,1470.4,1468.76,1469.18,302.9258,2025-04-09 00:38:59.999,445132.366233,1454,123.76,181863.131321,0
17319,2025-04-09 00:39:00,1469.18,1471.63,1468.93,1469.2,1059.3313,2025-04-09 00:39:59.999,1557691.080023,2524,595.2566,875284.685027,0
17320,2025-04-09 00:40:00,1469.21,1471.2,1469.21,1470.17,415.9024,2025-04-09 00:40:59.999,611571.834978,1834,226.5885,333188.40527,0
17321,2025-04-09 00:41:00,1470.18,1470.18,1465.8,1466.75,862.144,2025-04-09 00:41:59.999,1265916.581453,3174,164.6046,241524.979924,0
17322,2025-04-09 00:42:00,1466.87,1468.64,1466.44,1468.09,241.1688,2025-04-09 00:42:59.999,353918.631326,1698,97.644,143289.454325,0
17323,2025-04-09 00:43:00,1468.1,1470.0,1467.61,1469.87,1318.1519,2025-04-09 00:43:59.999,1936881.303828,1877,1205.1654,1770932.635328,0
17324,2025-04-09 00:44:00,1469.86,1472.87,1469.62,1472.59,1816.497,2025-04-09 00:44:59.999,2670699.33121,2153,1654.7366,2432630.081477,0
17325,2025-04-09 00:45:00,1472.61,1475.1,1469.9,1474.79,832.8666,2025-04-09 00:45:59.999,1226959.554557,3202,523.7199,771679.121701,0
17326,2025-04-09 00:46:00,1474.8,1476.42,1474.8,1475.67,519.9573,2025-04-09 00:46:59.999,767247.7888,2915,280.8113,414357.930546,0
17327,2025-04-09 00:47:00,1475.68,1476.13,1468.18,1468.6,1016.415,2025-04-09 00:47:59.999,1494687.058373,3776,155.6339,228802.222183,0
17328,2025-04-09 00:48:00,1468.6,1470.1,1467.57,1469.2,352.8353,2025-04-09 00:48:59.999,518213.836363,2878,187.5353,275430.976147,0
17329,2025-04-09 00:49:00,1469.21,1470.34,1469.0,1469.54,247.6597,2025-04-09 00:49:59.999,363945.760396,2323,169.0492,248431.114821,0
17330,2025-04-09 00:50:00,1469.53,1472.16,1468.74,1469.67,378.2052,2025-04-09 00:50:59.999,556207.666071,3076,212.4955,312561.394277,0
17331,2025-04-09 00:51:00,1469.68,1470.92,1469.2,1470.06,356.5809,2025-04-09 00:51:59.999,524229.849945,2526,199.6703,293554.084104,0
17332,2025-04-09 00:52:00,1470.05,1470.32,1467.58,1467.97,417.433,2025-04-09 00:52:59.999,613122.018074,3217,223.3913,328094.070363,0
17333,2025-04-09 00:53:00,1467.96,1468.04,1464.4,1464.75,810.6617,2025-04-09 00:53:59.999,1188737.066271,3039,428.3355,628155.030907,0
17334,2025-04-09 00:54:00,1464.75,1466.38,1464.18,1466.09,400.9354,2025-04-09 00:54:59.999,587392.260935,1710,212.254,311004.575483,0
17335,2025-04-09 00:55:00,1466.08,1468.55,1465.88,1467.82,366.7346,2025-04-09 00:55:59.999,538095.915719,2159,225.989,331617.755255,0
17336,2025-04-09 00:56:00,1467.81,1468.0,1465.45,1465.91,221.1844,2025-04-09 00:56:59.999,324334.813721,1340,103.7642,152132.581008,0
17337,2025-04-09 00:57:00,1465.91,1466.08,1465.07,1466.04,161.0257,2025-04-09 00:57:59.999,235993.766759,802,45.6846,66951.665767,0
17338,2025-04-09 00:58:00,1466.04,1468.2,1466.04,1467.17,322.4697,2025-04-09 00:58:59.999,473141.258781,1395,169.5998,248845.651806,0
17339,2025-04-09 00:59:00,1467.17,1467.99,1466.67,1467.65,296.75,2025-04-09 00:59:59.999,435470.560561,1116,115.9925,170210.218577,0
17340,2025-04-09 01:00:00,1467.66,1468.29,1465.63,1466.04,677.6171,2025-04-09 01:00:59.999,993933.183368,3400,355.234,521145.196842,0
17341,2025-04-09 01:01:00,1466.05,1469.15,1466.05,1468.09,523.7342,2025-04-09 01:01:59.999,768862.573595,2834,320.4691,470450.840494,0
17342,2025-04-09 01:02:00,1468.1,1468.42,1463.53,1464.61,520.5956,2025-04-09 01:02:59.999,762823.531855,3060,228.8697,335332.972891,0
17343,2025-04-09 01:03:00,1464.62,1468.42,1464.62,1467.24,391.4951,2025-04-09 01:03:59.999,574400.014029,2374,273.0875,400640.591324,0
17344,2025-04-09 01:04:00,1467.25,1467.25,1461.84,1463.21,694.5117,2025-04-09 01:04:59.999,1016438.131342,2859,271.5296,397371.730734,0
17345,2025-04-09 01:05:00,1463.21,1464.41,1460.97,1461.93,753.7526,2025-04-09 01:05:59.999,1101909.143133,1870,99.0818,144946.982056,0
17346,2025-04-09 01:06:00,1461.93,1462.72,1459.05,1459.88,1259.8693,2025-04-09 01:06:59.999,1840037.395461,3552,698.6039,1020289.332522,0
17347,2025-04-09 01:07:00,1459.89,1460.37,1456.32,1456.32,927.5007,2025-04-09 01:07:59.999,1352184.739325,3650,369.3378,538374.538667,0
17348,2025-04-09 01:08:00,1456.32,1459.05,1455.65,1457.33,527.9559,2025-04-09 01:08:59.999,769324.066237,4190,232.9328,339460.061615,0
17349,2025-04-09 01:09:00,1457.33,1457.5,1447.74,1449.54,3581.6615,2025-04-09 01:09:59.999,5194464.655967,8780,1509.3262,2188817.572027,0
17350,2025-04-09 01:10:00,1449.55,1452.51,1441.6,1445.26,4198.6725,2025-04-09 01:10:59.999,6067024.341927,11030,2025.2221,2925941.398766,0
17351,2025-04-09 01:11:00,1445.17,1445.92,1432.02,1436.12,9482.1477,2025-04-09 01:11:59.999,13639059.641971,13047,2916.269,4192609.187675,0
17352,2025-04-09 01:12:00,1436.12,1440.5,1430.43,1437.32,10731.8741,2025-04-09 01:12:59.999,15405401.435606,18867,5480.6111,7865135.537727,0
17353,2025-04-09 01:13:00,1437.32,1438.91,1425.77,1429.3,7647.471,2025-04-09 01:13:59.999,10944958.935087,14943,2989.2839,4276367.915399,0
17354,2025-04-09 01:14:00,1429.31,1432.43,1423.11,1425.32,5340.104,2025-04-09 01:14:59.999,7620062.413526,15126,2385.4649,3403733.909971,0
17355,2025-04-09 01:15:00,1425.33,1434.57,1424.01,1430.56,5108.0799,2025-04-09 01:15:59.999,7298434.521005,13099,2185.0638,3121587.410163,0
17356,2025-04-09 01:16:00,1430.56,1431.86,1423.44,1424.63,3796.9287,2025-04-09 01:16:59.999,5419249.609963,11359,1460.5549,2084591.953754,0
17357,2025-04-09 01:17:00,1424.64,1428.19,1416.67,1417.54,7467.8528,2025-04-09 01:17:59.999,10608100.620522,17381,2877.7703,4087324.491021,0
17358,2025-04-09 01:18:00,1417.55,1421.85,1415.0,1417.02,5579.0248,2025-04-09 01:18:59.999,7914289.455608,13671,2126.7814,3016379.417973,0
17359,2025-04-09 01:19:00,1417.03,1420.69,1413.0,1414.07,4690.0388,2025-04-09 01:19:59.999,6644351.742059,10894,1870.033,2648923.333768,0
17360,2025-04-09 01:20:00,1414.07,1414.7,1398.04,1408.8,22305.4266,2025-04-09 01:20:59.999,31342377.97197,39413,8354.175,11740167.197079,0
17361,2025-04-09 01:21:00,1408.73,1411.43,1403.75,1410.14,4045.6634,2025-04-09 01:21:59.999,5696469.482479,11550,2004.4371,2821914.504004,0
17362,2025-04-09 01:22:00,1410.13,1414.99,1406.97,1408.62,3600.7872,2025-04-09 01:22:59.999,5081079.0191,10734,1433.2506,2022248.496605,0
17363,2025-04-09 01:23:00,1408.61,1409.62,1401.0,1403.84,2061.5692,2025-04-09 01:23:59.999,2896440.4968,8594,1026.3769,1442052.57003,0
17364,2025-04-09 01:24:00,1403.88,1409.32,1402.36,1407.72,1548.271,2025-04-09 01:24:59.999,2175966.678067,6644,775.253,1089498.524501,0
17365,2025-04-09 01:25:00,1407.73,1407.91,1402.38,1404.84,2771.4234,2025-04-09 01:25:59.999,3894861.254281,8622,1027.6154,1443859.426236,0
17366,2025-04-09 01:26:00,1404.84,1409.27,1398.25,1399.9,4142.1787,2025-04-09 01:26:59.999,5814935.308644,9506,1416.3542,1988441.036278,0
17367,2025-04-09 01:27:00,1399.91,1402.45,1385.05,1389.07,12982.7045,2025-04-09 01:27:59.999,18084990.924581,26299,5241.2446,7298814.306149,0
17368,2025-04-09 01:28:00,1389.03,1398.21,1388.85,1396.65,3632.1955,2025-04-09 01:28:59.999,5061818.206092,10705,1610.9629,2245047.504251,0
17369,2025-04-09 01:29:00,1396.66,1399.11,1393.61,1397.85,2302.4241,2025-04-09 01:29:59.999,3216142.253884,8373,938.5998,1310602.382075,0
17370,2025-04-09 01:30:00,1397.85,1403.98,1397.06,1401.14,2246.0817,2025-04-09 01:30:59.999,3147942.621069,6377,932.4683,1306728.30633,0
17371,2025-04-09 01:31:00,1401.15,1405.91,1397.42,1405.91,1808.0246,2025-04-09 01:31:59.999,2532423.710146,7391,922.0749,1291689.614724,0
17372,2025-04-09 01:32:00,1405.93,1414.4,1405.31,1407.77,3578.5401,2025-04-09 01:32:59.999,5049655.763327,10422,1646.2129,2322210.171109,0
17373,2025-04-09 01:33:00,1407.53,1412.11,1404.85,1409.82,2001.5565,2025-04-09 01:33:59.999,2818460.704508,7770,1084.2891,1526735.224029,0
17374,2025-04-09 01:34:00,1409.83,1417.94,1409.83,1417.71,4894.2425,2025-04-09 01:34:59.999,6923732.856433,8594,1421.5353,2010680.201891,0
17375,2025-04-09 01:35:00,1417.71,1417.71,1413.22,1415.91,1494.3548,2025-04-09 01:35:59.999,2114890.387978,6017,757.7217,1072258.574461,0
17376,2025-04-09 01:36:00,1415.91,1421.17,1415.55,1417.77,1991.6049,2025-04-09 01:36:59.999,2826451.8991,7213,1196.8401,1698648.690491,0
17377,2025-04-09 01:37:00,1417.78,1423.76,1417.78,1423.54,1536.1772,2025-04-09 01:37:59.999,2184583.262316,7103,875.8751,1245537.977544,0
17378,2025-04-09 01:38:00,1423.6,1429.84,1423.51,1427.04,2652.1317,2025-04-09 01:38:59.999,3783745.690348,8007,1434.9227,2046928.778137,0
17379,2025-04-09 01:39:00,1426.95,1432.8,1424.34,1424.52,2298.838,2025-04-09 01:39:59.999,3283352.053166,7012,1245.2903,1778537.345683,0
17380,2025-04-09 01:40:00,1424.52,1429.12,1421.07,1422.25,1893.7419,2025-04-09 01:40:59.999,2699285.39095,7257,921.0428,1312871.985299,0
17381,2025-04-09 01:41:00,1422.24,1425.47,1418.44,1420.51,1512.6286,2025-04-09 01:41:59.999,2149969.880477,6622,684.1321,972210.603902,0
17382,2025-04-09 01:42:00,1420.52,1423.39,1420.52,1423.28,1381.9273,2025-04-09 01:42:59.999,1964878.903477,4920,752.4291,1069802.672638,0
17383,2025-04-09 01:43:00,1423.28,1423.68,1419.47,1419.65,1174.0101,2025-04-09 01:43:59.999,1668470.447358,3899,613.4893,871817.455409,0
17384,2025-04-09 01:44:00,1419.64,1421.45,1418.84,1421.02,918.4955,2025-04-09 01:44:59.999,1304303.291995,3400,424.9112,603365.213859,0
17385,2025-04-09 01:45:00,1421.01,1430.0,1419.44,1429.43,1438.6527,2025-04-09 01:45:59.999,2051392.756185,4697,714.5774,1018470.740974,0
17386,2025-04-09 01:46:00,1429.43,1431.58,1427.03,1428.49,2770.5743,2025-04-09 01:46:59.999,3959864.890851,6659,1094.2201,1564103.605183,0
17387,2025-04-09 01:47:00,1428.48,1429.82,1425.9,1425.9,1479.2306,2025-04-09 01:47:59.999,2112118.686001,5564,790.1591,1128193.463158,0
17388,2025-04-09 01:48:00,1425.9,1430.69,1425.82,1430.57,1451.416,2025-04-09 01:48:59.999,2074077.916109,4986,913.8815,1305845.385769,0
17389,2025-04-09 01:49:00,1430.56,1435.51,1428.75,1434.9,1505.391,2025-04-09 01:49:59.999,2156312.819891,6498,758.4681,1086349.862731,0
17390,2025-04-09 01:50:00,1434.9,1439.24,1432.3,1432.62,4696.0017,2025-04-09 01:50:59.999,6742995.72851,11985,2356.9863,3384413.639907,0
17391,2025-04-09 01:51:00,1432.69,1435.19,1429.08,1430.15,1366.0677,2025-04-09 01:51:59.999,1955970.994959,6249,681.0733,975195.248123,0
17392,2025-04-09 01:52:00,1430.16,1431.86,1427.42,1429.41,1682.3143,2025-04-09 01:52:59.999,2405237.777133,6641,867.6559,1240411.959155,0
17393,2025-04-09 01:53:00,1429.4,1431.37,1429.4,1430.68,868.3062,2025-04-09 01:53:59.999,1241970.189675,3973,469.6769,671722.330695,0
17394,2025-04-09 01:54:00,1430.68,1437.12,1430.67,1434.08,1995.0694,2025-04-09 01:54:59.999,2862060.806676,5569,1308.5401,1877157.269876,0
17395,2025-04-09 01:55:00,1434.09,1435.32,1430.58,1431.37,759.9039,2025-04-09 01:55:59.999,1088999.460838,4208,442.0861,633430.678523,0
17396,2025-04-09 01:56:00,1431.37,1433.59,1429.54,1429.95,1215.5423,2025-04-09 01:56:59.999,1739362.912006,3929,498.458,713237.82188,0
17397,2025-04-09 01:57:00,1429.94,1433.28,1429.89,1433.05,654.8936,2025-04-09 01:57:59.999,937542.146125,3296,323.656,463375.965288,0
17398,2025-04-09 01:58:00,1433.05,1436.2,1433.05,1434.36,858.4206,2025-04-09 01:58:59.999,1231736.797537,4512,517.1431,741998.478326,0
17399,2025-04-09 01:59:00,1434.36,1436.49,1433.8,1435.3,753.5422,2025-04-09 01:59:59.999,1081365.629852,4412,429.4371,616228.282655,0
17400,2025-04-09 02:00:00,1435.31,1445.36,1435.31,1444.16,5289.9426,2025-04-09 02:00:59.999,7618472.358565,10835,3304.8972,4760276.607763,0
17401,2025-04-09 02:01:00,1444.16,1444.6,1439.74,1439.77,1458.027,2025-04-09 02:01:59.999,2102371.187793,5872,655.5772,945383.267382,0
17402,2025-04-09 02:02:00,1439.77,1443.19,1439.19,1441.07,1011.72,2025-04-09 02:02:59.999,1458073.955105,4013,631.4329,910019.247526,0
17403,2025-04-09 02:03:00,1441.05,1441.05,1438.36,1438.37,646.4964,2025-04-09 02:03:59.999,930663.412298,3125,236.26,340137.352431,0
17404,2025-04-09 02:04:00,1438.36,1442.04,1437.59,1441.51,719.4664,2025-04-09 02:04:59.999,1035786.348915,4417,380.0665,547325.125247,0
17405,2025-04-09 02:05:00,1441.5,1444.64,1440.46,1444.39,702.5992,2025-04-09 02:05:59.999,1013772.866539,4085,460.7577,664768.473627,0
17406,2025-04-09 02:06:00,1444.39,1449.51,1444.38,1448.72,1709.6507,2025-04-09 02:06:59.999,2474136.69206,4923,1142.6002,1653340.569847,0
17407,2025-04-09 02:07:00,1448.71,1448.88,1446.97,1447.52,886.495,2025-04-09 02:07:59.999,1283458.444478,2724,431.6149,624814.379282,0
17408,2025-04-09 02:08:00,1447.51,1454.69,1447.51,1450.11,2394.6166,2025-04-09 02:08:59.999,3476218.267656,5068,1086.737,1577255.678647,0
17409,2025-04-09 02:09:00,1450.1,1450.17,1444.73,1446.37,2131.1794,2025-04-09 02:09:59.999,3085881.249424,3369,598.1476,866076.773101,0
17410,2025-04-09 02:10:00,1446.36,1449.23,1444.32,1444.49,749.8458,2025-04-09 02:10:59.999,1084883.464597,3618,393.0387,568699.450895,0
17411,2025-04-09 02:11:00,1444.49,1446.68,1441.96,1446.6,2595.6964,2025-04-09 02:11:59.999,3748611.154925,4659,654.4664,945154.21391,0
17412,2025-04-09 02:12:00,1446.59,1448.09,1446.01,1447.02,659.6435,2025-04-09 02:12:59.999,954379.510939,3447,429.431,621310.319823,0
17413,2025-04-09 02:13:00,1447.02,1452.58,1447.01,1450.52,1227.7019,2025-04-09 02:13:59.999,1781154.152924,4969,869.5346,1261388.132033,0
17414,2025-04-09 02:14:00,1450.53,1451.87,1448.38,1448.39,1484.6021,2025-04-09 02:14:59.999,2153079.305705,3635,469.7433,681300.125256,0
17415,2025-04-09 02:15:00,1448.38,1451.44,1448.13,1449.41,494.3941,2025-04-09 02:15:59.999,716729.838588,3316,303.2412,439567.215682,0
17416,2025-04-09 02:16:00,1449.42,1450.95,1448.41,1448.77,1326.31,2025-04-09 02:16:59.999,1922541.231979,3236,491.6101,712683.529704,0
17417,2025-04-09 02:17:00,1448.78,1450.52,1448.22,1448.62,681.783,2025-04-09 02:17:59.999,988180.492123,3206,298.9927,433349.23031,0
17418,2025-04-09 02:18:00,1448.61,1450.38,1445.08,1446.21,527.9711,2025-04-09 02:18:59.999,764062.465444,3655,269.6366,390253.550984,0
17419,2025-04-09 02:19:00,1446.22,1447.36,1444.85,1446.77,457.0852,2025-04-09 02:19:59.999,661012.054151,3205,237.6422,343663.244672,0
17420,2025-04-09 02:20:00,1446.77,1447.61,1442.02,1442.15,831.4063,2025-04-09 02:20:59.999,1201296.394022,3811,461.1238,666421.585033,0
17421,2025-04-09 02:21:00,1442.15,1443.98,1441.95,1442.89,357.6593,2025-04-09 02:21:59.999,516127.947741,2036,214.0725,308906.747691,0
17422,2025-04-09 02:22:00,1442.88,1443.36,1440.45,1443.0,793.66,2025-04-09 02:22:59.999,1144434.151039,3393,342.7805,494279.511712,0
17423,2025-04-09 02:23:00,1442.99,1444.39,1442.5,1443.82,733.0454,2025-04-09 02:23:59.999,1058224.43733,2012,210.9124,304454.159605,0
17424,2025-04-09 02:24:00,1443.82,1443.83,1441.05,1441.81,1156.1705,2025-04-09 02:24:59.999,1667281.089632,2354,653.43,942340.428528,0
17425,2025-04-09 02:25:00,1441.8,1442.22,1438.84,1440.94,697.0742,2025-04-09 02:25:59.999,1004083.748291,2872,323.7939,466448.847418,0
17426,2025-04-09 02:26:00,1440.93,1440.93,1436.31,1436.84,704.9275,2025-04-09 02:26:59.999,1014497.066652,4172,307.9379,443178.877197,0
17427,2025-04-09 02:27:00,1436.83,1437.06,1433.33,1434.1,1007.0067,2025-04-09 02:27:59.999,1445609.826779,4743,506.9599,727689.364833,0
17428,2025-04-09 02:28:00,1434.09,1435.36,1432.6,1435.27,691.431,2025-04-09 02:28:59.999,991290.765869,3515,393.9273,564811.103744,0
17429,2025-04-09 02:29:00,1435.27,1436.48,1434.62,1435.15,672.2444,2025-04-09 02:29:59.999,965077.738837,2826,417.88,599922.086843,0
17430,2025-04-09 02:30:00,1435.15,1441.52,1435.15,1440.08,1140.1666,2025-04-09 02:30:59.999,1640945.598863,3115,672.9136,968394.596643,0
17431,2025-04-09 02:31:00,1440.08,1440.79,1438.19,1440.27,1078.0389,2025-04-09 02:31:59.999,1552079.370475,2874,799.0649,1150437.457297,0
17432,2025-04-09 02:32:00,1440.28,1442.73,1439.43,1439.9,585.2071,2025-04-09 02:32:59.999,843371.085573,3256,267.5551,385617.263047,0
17433,2025-04-09 02:33:00,1439.9,1442.32,1439.47,1441.15,289.7224,2025-04-09 02:33:59.999,417422.458731,1459,180.6009,260190.575543,0
17434,2025-04-09 02:34:00,1441.15,1442.29,1439.93,1439.93,401.5268,2025-04-09 02:34:59.999,578701.098019,1574,210.6497,303604.057686,0
17435,2025-04-09 02:35:00,1439.93,1440.49,1437.18,1437.19,438.3101,2025-04-09 02:35:59.999,630753.201942,2217,223.915,322243.868804,0
17436,2025-04-09 02:36:00,1437.19,1438.81,1435.03,1438.81,697.194,2025-04-09 02:36:59.999,1001836.681625,2640,339.6079,488005.630174,0
17437,2025-04-09 02:37:00,1438.81,1440.95,1436.62,1437.09,582.5651,2025-04-09 02:37:59.999,838316.527356,2977,318.033,457632.707401,0
17438,2025-04-09 02:38:00,1437.08,1437.08,1435.59,1435.78,574.2706,2025-04-09 02:38:59.999,824718.566253,1725,338.5475,486162.288983,0
17439,2025-04-09 02:39:00,1435.77,1437.49,1435.77,1437.49,309.5052,2025-04-09 02:39:59.999,444612.578867,1446,181.9994,261438.050738,0
17440,2025-04-09 02:40:00,1437.49,1437.5,1435.17,1435.38,415.7647,2025-04-09 02:40:59.999,597129.049553,1701,185.6895,266633.57388,0
17441,2025-04-09 02:41:00,1435.39,1436.19,1430.44,1431.3,1172.9819,2025-04-09 02:41:59.999,1681453.032116,3506,474.8807,680753.591813,0
17442,2025-04-09 02:42:00,1431.3,1432.17,1430.27,1431.33,1362.222,2025-04-09 02:42:59.999,1949817.315384,2977,614.4817,879569.724516,0
17443,2025-04-09 02:43:00,1431.33,1432.35,1428.14,1428.33,884.404,2025-04-09 02:43:59.999,1264908.296485,3288,343.7061,491549.97231,0
17444,2025-04-09 02:44:00,1428.33,1429.15,1422.76,1425.04,1637.6029,2025-04-09 02:44:59.999,2334750.431981,5372,908.0318,1294521.854944,0
17445,2025-04-09 02:45:00,1425.04,1426.46,1424.69,1425.15,825.4082,2025-04-09 02:45:59.999,1176807.860237,3132,265.4403,378441.583564,0
17446,2025-04-09 02:46:00,1425.15,1429.68,1425.01,1429.35,3121.1154,2025-04-09 02:46:59.999,4456718.469961,5796,1487.4453,2123976.971145,0
17447,2025-04-09 02:47:00,1429.35,1429.35,1425.66,1426.65,1617.0002,2025-04-09 02:47:59.999,2308255.217441,4715,585.1615,835256.950298,0
17448,2025-04-09 02:48:00,1426.65,1427.2,1424.33,1425.13,1513.3517,2025-04-09 02:48:59.999,2157923.465353,4622,596.6421,850568.603119,0
17449,2025-04-09 02:49:00,1425.14,1426.79,1425.04,1426.07,918.1126,2025-04-09 02:49:59.999,1309096.338636,3550,392.4333,559520.34861,0
17450,2025-04-09 02:50:00,1426.08,1426.86,1421.48,1422.15,1559.5917,2025-04-09 02:50:59.999,2221831.249106,4704,481.27,685397.773789,0
17451,2025-04-09 02:51:00,1422.15,1425.13,1421.59,1424.0,981.9155,2025-04-09 02:51:59.999,1397198.936281,3249,348.2868,495637.168216,0
17452,2025-04-09 02:52:00,1424.1,1427.63,1423.96,1425.19,1127.6827,2025-04-09 02:52:59.999,1608160.636587,2651,433.4431,618010.99048,0
17453,2025-04-09 02:53:00,1425.19,1425.57,1424.2,1425.38,601.5554,2025-04-09 02:53:59.999,857186.023062,1793,130.8473,186438.54796,0
17454,2025-04-09 02:54:00,1425.38,1427.54,1425.1,1427.51,173.7654,2025-04-09 02:54:59.999,247817.372052,1769,116.577,166263.6614,0
17455,2025-04-09 02:55:00,1427.52,1427.65,1423.75,1423.75,409.5468,2025-04-09 02:55:59.999,584016.246015,2181,132.4747,188933.184555,0
17456,2025-04-09 02:56:00,1423.75,1423.76,1417.87,1419.34,1236.3621,2025-04-09 02:56:59.999,1755453.453998,3806,479.0711,679982.987147,0
17457,2025-04-09 02:57:00,1419.33,1419.94,1416.69,1417.53,693.9907,2025-04-09 02:57:59.999,984196.410371,2638,421.1552,597254.465182,0
17458,2025-04-09 02:58:00,1417.52,1418.2,1415.17,1417.86,940.3966,2025-04-09 02:58:59.999,1332327.003746,3024,524.1786,742565.394393,0
17459,2025-04-09 02:59:00,1417.85,1419.56,1417.72,1419.04,788.5454,2025-04-09 02:59:59.999,1118799.099586,1598,351.0445,498061.398379,0
17460,2025-04-09 03:00:00,1419.04,1420.49,1416.81,1419.48,987.3912,2025-04-09 03:00:59.999,1400950.678452,2186,486.6511,690423.217805,0
17461,2025-04-09 03:01:00,1419.49,1422.88,1419.35,1421.93,850.1857,2025-04-09 03:01:59.999,1208585.857144,2345,455.7396,647828.419937,0
17462,2025-04-09 03:02:00,1421.93,1425.99,1421.93,1424.19,627.0404,2025-04-09 03:02:59.999,893033.804341,2549,391.1697,557021.06144,0
17463,2025-04-09 03:03:00,1424.18,1424.79,1418.54,1419.81,947.918,2025-04-09 03:03:59.999,1347346.294191,3586,434.8388,618017.30293,0
17464,2025-04-09 03:04:00,1419.82,1420.11,1416.08,1416.25,914.0106,2025-04-09 03:04:59.999,1296474.489208,3200,379.6296,538575.910101,0
17465,2025-04-09 03:05:00,1416.26,1417.45,1412.06,1413.55,1608.6907,2025-04-09 03:05:59.999,2274793.128435,4544,618.5734,874678.134554,0
17466,2025-04-09 03:06:00,1413.55,1414.6,1412.11,1412.73,1365.2678,2025-04-09 03:06:59.999,1929628.266907,4000,557.7056,788210.76248,0
17467,2025-04-09 03:07:00,1412.72,1415.74,1412.72,1414.65,678.1798,2025-04-09 03:07:59.999,959450.03595,2894,325.607,460594.05409,0
17468,2025-04-09 03:08:00,1414.64,1419.49,1414.64,1419.48,2207.7499,2025-04-09 03:08:59.999,3128787.780142,4503,883.1791,1252124.453359,0
17469,2025-04-09 03:09:00,1419.49,1419.49,1415.91,1415.92,686.0062,2025-04-09 03:09:59.999,972204.094768,3181,238.0876,337376.01401,0
17470,2025-04-09 03:10:00,1415.93,1422.97,1415.8,1419.81,2657.3351,2025-04-09 03:10:59.999,3773902.878963,4860,1722.2683,2445658.99284,0
17471,2025-04-09 03:11:00,1419.82,1421.48,1418.77,1419.25,853.9897,2025-04-09 03:11:59.999,1212773.016574,2470,447.8294,635903.221945,0
17472,2025-04-09 03:12:00,1419.24,1422.45,1419.24,1421.28,866.7421,2025-04-09 03:12:59.999,1232051.557414,2569,610.9648,868486.362144,0
17473,2025-04-09 03:13:00,1421.27,1422.0,1419.31,1420.87,592.457,2025-04-09 03:13:59.999,841632.76971,2236,315.8931,448757.198631,0
17474,2025-04-09 03:14:00,1420.88,1423.71,1420.87,1423.44,1896.222,2025-04-09 03:14:59.999,2698831.858658,2049,361.3493,514138.400324,0
17475,2025-04-09 03:15:00,1423.44,1424.73,1421.08,1422.12,4664.7159,2025-04-09 03:15:59.999,6639184.907666,4041,781.204,1111396.060128,0
17476,2025-04-09 03:16:00,1422.12,1423.97,1421.64,1423.8,693.1435,2025-04-09 03:16:59.999,986090.867047,1946,395.2373,562243.952931,0
17477,2025-04-09 03:17:00,1423.8,1425.77,1423.78,1425.03,643.9567,2025-04-09 03:17:59.999,917420.067266,2466,359.2182,511678.507847,0
17478,2025-04-09 03:18:00,1425.03,1426.63,1421.92,1421.92,1003.9805,2025-04-09 03:18:59.999,1430454.133997,2713,577.7401,823286.86392,0
17479,2025-04-09 03:19:00,1421.89,1421.89,1419.78,1420.83,522.4098,2025-04-09 03:19:59.999,742164.909748,2250,287.0241,407720.20328,0
17480,2025-04-09 03:20:00,1420.83,1423.05,1420.01,1421.1,692.6771,2025-04-09 03:20:59.999,984473.845648,2551,407.1919,578743.515804,0
17481,2025-04-09 03:21:00,1421.11,1423.12,1419.81,1422.69,635.6393,2025-04-09 03:21:59.999,903496.045977,2560,243.4965,345988.509203,0
17482,2025-04-09 03:22:00,1422.69,1423.72,1422.21,1422.82,425.1437,2025-04-09 03:22:59.999,604883.129785,2253,298.813,425122.198086,0
17483,2025-04-09 03:23:00,1422.83,1425.65,1422.51,1424.47,465.5946,2025-04-09 03:23:59.999,663269.023298,2079,255.2929,363654.713132,0
17484,2025-04-09 03:24:00,1424.48,1424.63,1420.63,1420.64,600.1249,2025-04-09 03:24:59.999,853480.264957,1786,251.8583,358200.942674,0
17485,2025-04-09 03:25:00,1420.64,1420.74,1417.57,1418.11,2494.4225,2025-04-09 03:25:59.999,3540821.626138,3396,1183.5784,1679646.166118,0
17486,2025-04-09 03:26:00,1418.12,1419.47,1416.71,1418.29,613.6806,2025-04-09 03:26:59.999,870227.170725,2898,326.2964,462740.307205,0
17487,2025-04-09 03:27:00,1418.3,1418.6,1415.71,1416.97,793.5719,2025-04-09 03:27:59.999,1124801.001478,3114,251.5526,356487.290384,0
17488,2025-04-09 03:28:00,1416.97,1418.69,1416.86,1418.69,2357.5073,2025-04-09 03:28:59.999,3342170.774024,2199,2070.5894,2935400.389055,0
17489,2025-04-09 03:29:00,1418.69,1418.69,1416.55,1418.09,565.9728,2025-04-09 03:29:59.999,802423.684675,1688,270.0692,382878.958201,0
17490,2025-04-09 03:30:00,1418.1,1420.56,1415.88,1419.71,1091.2742,2025-04-09 03:30:59.999,1548071.714864,2902,600.7784,852196.063322,0
17491,2025-04-09 03:31:00,1419.71,1421.0,1418.1,1420.98,468.8584,2025-04-09 03:31:59.999,665568.929522,2205,333.6531,473669.823847,0
17492,2025-04-09 03:32:00,1420.97,1422.52,1419.77,1422.43,488.2716,2025-04-09 03:32:59.999,694083.581777,2410,285.8638,406332.611281,0
17493,2025-04-09 03:33:00,1422.43,1424.72,1421.51,1424.6,501.8742,2025-04-09 03:33:59.999,714482.882049,1875,419.1471,596766.174723,0
17494,2025-04-09 03:34:00,1424.6,1424.84,1422.76,1422.89,250.9078,2025-04-09 03:34:59.999,357118.179606,1665,106.426,151490.997988,0
17495,2025-04-09 03:35:00,1422.89,1423.59,1421.02,1423.2,512.2926,2025-04-09 03:35:59.999,728683.329436,2307,301.125,428332.868991,0
17496,2025-04-09 03:36:00,1423.2,1423.2,1419.16,1419.98,450.3901,2025-04-09 03:36:59.999,639804.175735,2344,243.0302,345108.584397,0
17497,2025-04-09 03:37:00,1419.97,1420.87,1419.35,1419.35,812.4363,2025-04-09 03:37:59.999,1153833.486557,1829,308.198,437671.163785,0
17498,2025-04-09 03:38:00,1419.36,1420.36,1417.87,1418.52,763.9618,2025-04-09 03:38:59.999,1084021.654866,1920,164.5538,233522.269783,0
17499,2025-04-09 03:39:00,1418.52,1419.36,1415.81,1416.71,1036.4878,2025-04-09 03:39:59.999,1468568.128115,1547,602.3748,853488.584501,0
17500,2025-04-09 03:40:00,1416.71,1417.41,1414.32,1415.6,736.8898,2025-04-09 03:40:59.999,1043287.072762,2155,394.8707,559082.615732,0
17501,2025-04-09 03:41:00,1415.59,1417.9,1415.41,1416.81,320.3185,2025-04-09 03:41:59.999,453783.869097,1660,189.1128,267864.347015,0
17502,2025-04-09 03:42:00,1416.81,1417.6,1407.81,1408.97,2643.18,2025-04-09 03:42:59.999,3729330.725067,5165,991.5066,1398762.663953,0
17503,2025-04-09 03:43:00,1408.98,1413.21,1408.78,1413.07,941.5493,2025-04-09 03:43:59.999,1328973.314664,3558,616.9483,870731.858809,0
17504,2025-04-09 03:44:00,1413.06,1414.19,1412.32,1412.68,1085.9056,2025-04-09 03:44:59.999,1534458.237008,3083,450.9889,637259.543336,0
17505,2025-04-09 03:45:00,1412.68,1415.92,1412.68,1415.07,644.7388,2025-04-09 03:45:59.999,912048.318703,2793,327.3573,462957.500265,0
17506,2025-04-09 03:46:00,1415.07,1416.7,1414.08,1416.0,497.6766,2025-04-09 03:46:59.999,704458.04276,2073,284.9157,403286.876139,0
17507,2025-04-09 03:47:00,1416.0,1417.22,1415.27,1416.0,487.6649,2025-04-09 03:47:59.999,690608.810715,1812,338.8184,479811.707943,0
17508,2025-04-09 03:48:00,1416.0,1418.7,1415.83,1417.67,406.8782,2025-04-09 03:48:59.999,576742.638938,1796,267.2959,378836.339426,0
17509,2025-04-09 03:49:00,1417.66,1418.13,1413.5,1413.52,652.4717,2025-04-09 03:49:59.999,923833.930499,2649,318.6257,451257.442865,0
17510,2025-04-09 03:50:00,1413.52,1416.83,1413.52,1416.17,362.9277,2025-04-09 03:50:59.999,513403.15737,2309,252.9227,357774.173065,0
17511,2025-04-09 03:51:00,1416.18,1418.44,1415.13,1417.45,541.5606,2025-04-09 03:51:59.999,767182.86165,1986,330.0642,467524.730065,0
17512,2025-04-09 03:52:00,1417.51,1419.9,1417.1,1418.95,1037.7369,2025-04-09 03:52:59.999,1472206.624012,2556,507.7218,720197.428372,0
17513,2025-04-09 03:53:00,1418.94,1421.55,1418.9,1421.11,627.7075,2025-04-09 03:53:59.999,891587.987153,2334,454.9322,646155.408427,0
17514,2025-04-09 03:54:00,1421.11,1422.92,1420.78,1421.93,747.3223,2025-04-09 03:54:59.999,1062739.115547,2277,462.4796,657621.505488,0
17515,2025-04-09 03:55:00,1421.92,1422.44,1417.1,1418.09,1127.4944,2025-04-09 03:55:59.999,1601240.268766,3366,563.8158,800974.930182,0
17516,2025-04-09 03:56:00,1418.1,1419.42,1417.1,1419.19,365.0344,2025-04-09 03:56:59.999,517762.370668,2310,256.3189,363551.243043,0
17517,2025-04-09 03:57:00,1419.19,1419.38,1417.86,1418.71,713.9472,2025-04-09 03:57:59.999,1012773.735456,2637,215.5434,305737.765452,0
17518,2025-04-09 03:58:00,1418.7,1420.89,1417.61,1418.14,807.4848,2025-04-09 03:58:59.999,1146114.357422,3316,353.5996,501888.162423,0
17519,2025-04-09 03:59:00,1418.14,1419.83,1417.93,1418.8,909.504,2025-04-09 03:59:59.999,1290457.395131,2608,336.526,477422.643758,0
17520,2025-04-09 04:00:00,1418.79,1420.11,1414.77,1416.76,1197.059,2025-04-09 04:00:59.999,1696888.994695,5184,573.3352,812642.633364,0
17521,2025-04-09 04:01:00,1416.77,1428.76,1415.48,1425.11,5101.5987,2025-04-09 04:01:59.999,7269346.722793,8983,2816.3368,4011826.075327,0
17522,2025-04-09 04:02:00,1425.17,1437.45,1424.95,1430.47,6712.501,2025-04-09 04:02:59.999,9617634.956312,10815,3811.5482,5459614.313409,0
17523,2025-04-09 04:03:00,1430.46,1431.8,1424.37,1427.47,2009.9158,2025-04-09 04:03:59.999,2869492.790228,5540,953.8243,1361979.79297,0
17524,2025-04-09 04:04:00,1427.48,1430.16,1426.88,1426.95,1633.0865,2025-04-09 04:04:59.999,2332475.257172,4688,813.2312,1161568.900692,0
17525,2025-04-09 04:05:00,1426.93,1429.14,1425.6,1428.83,1207.7889,2025-04-09 04:05:59.999,1724063.36419,2779,479.5474,684590.184633,0
17526,2025-04-09 04:06:00,1428.83,1429.68,1426.69,1427.93,919.223,2025-04-09 04:06:59.999,1312849.95161,3088,451.7683,645165.144224,0
17527,2025-04-09 04:07:00,1427.85,1429.25,1423.93,1426.53,1990.2439,2025-04-09 04:07:59.999,2838376.09809,4451,1225.2356,1746976.492409,0
17528,2025-04-09 04:08:00,1426.54,1427.84,1425.32,1427.24,924.7023,2025-04-09 04:08:59.999,1319077.741233,2981,454.8074,648810.974627,0
17529,2025-04-09 04:09:00,1427.24,1427.63,1423.38,1423.38,793.9975,2025-04-09 04:09:59.999,1132012.391271,3125,346.5279,493978.604761,0
17530,2025-04-09 04:10:00,1423.36,1425.97,1422.72,1424.57,663.5492,2025-04-09 04:10:59.999,944916.328849,3024,468.1937,666642.209485,0
17531,2025-04-09 04:11:00,1424.57,1428.66,1424.57,1428.38,970.8877,2025-04-09 04:11:59.999,1385257.456138,2190,678.3025,967969.989574,0
17532,2025-04-09 04:12:00,1428.54,1435.0,1428.35,1433.4,3484.5688,2025-04-09 04:12:59.999,4986669.129745,3398,2615.4281,3743031.426681,0
17533,2025-04-09 04:13:00,1433.4,1438.34,1433.4,1434.9,1984.2041,2025-04-09 04:13:59.999,2850426.149128,3638,1318.2066,1893701.055744,0
17534,2025-04-09 04:14:00,1435.03,1435.76,1432.07,1432.12,660.7683,2025-04-09 04:14:59.999,947438.070478,1406,388.1858,556541.55936,0
17535,2025-04-09 04:15:00,1432.12,1442.81,1432.12,1439.69,2203.1991,2025-04-09 04:15:59.999,3170072.606116,5243,1367.2858,1966606.672228,0
17536,2025-04-09 04:16:00,1439.69,1441.4,1436.53,1437.12,1568.2113,2025-04-09 04:16:59.999,2255821.096667,3630,698.0394,1004142.822409,0
17537,2025-04-09 04:17:00,1437.12,1437.63,1435.65,1436.98,771.6702,2025-04-09 04:17:59.999,1108567.029624,3054,478.1883,686909.586507,0
17538,2025-04-09 04:18:00,1436.99,1437.04,1432.96,1433.16,857.5263,2025-04-09 04:18:59.999,1230595.674783,2619,335.3742,481268.122276,0
17539,2025-04-09 04:19:00,1433.17,1434.11,1432.29,1432.69,622.4542,2025-04-09 04:19:59.999,892046.779426,2246,395.4009,566648.876845,0
17540,2025-04-09 04:20:00,1432.69,1433.63,1428.7,1430.1,1598.8814,2025-04-09 04:20:59.999,2287011.258508,2826,615.3781,880459.287114,0
17541,2025-04-09 04:21:00,1430.03,1433.15,1429.81,1433.15,2031.9179,2025-04-09 04:21:59.999,2909472.591063,1652,1559.7431,2233354.767047,0
17542,2025-04-09 04:22:00,1433.15,1434.24,1430.15,1430.43,956.3094,2025-04-09 04:22:59.999,1369429.207364,2130,491.3149,703609.242326,0
17543,2025-04-09 04:23:00,1430.43,1430.9,1428.3,1428.53,655.3572,2025-04-09 04:23:59.999,936879.829554,2535,360.6373,515472.870313,0
17544,2025-04-09 04:24:00,1428.52,1429.15,1427.21,1428.8,576.1671,2025-04-09 04:24:59.999,822841.229614,2313,358.4674,511918.84039,0
17545,2025-04-09 04:25:00,1428.8,1429.14,1426.14,1428.49,1708.6169,2025-04-09 04:25:59.999,2439046.426296,3025,677.6019,967177.325647,0
17546,2025-04-09 04:26:00,1428.49,1429.69,1423.72,1423.79,716.3371,2025-04-09 04:26:59.999,1021729.316409,3072,359.0889,512137.36322,0
17547,2025-04-09 04:27:00,1423.79,1427.65,1423.79,1427.65,608.1373,2025-04-09 04:27:59.999,867521.207035,2091,331.3844,472631.35939,0
17548,2025-04-09 04:28:00,1427.67,1428.88,1426.2,1428.67,763.7,2025-04-09 04:28:59.999,1090328.899252,2397,488.0288,696611.709558,0
17549,2025-04-09 04:29:00,1428.64,1429.91,1428.28,1428.95,514.926,2025-04-09 04:29:59.999,735970.072471,1671,248.393,355000.929023,0
17550,2025-04-09 04:30:00,1428.95,1432.28,1428.77,1431.16,918.0529,2025-04-09 04:30:59.999,1313409.61974,2807,610.4705,873371.633655,0
17551,2025-04-09 04:31:00,1431.15,1432.49,1428.36,1429.17,758.3493,2025-04-09 04:31:59.999,1085041.218518,2617,343.0706,490899.498883,0
17552,2025-04-09 04:32:00,1429.18,1434.17,1429.18,1434.16,592.7063,2025-04-09 04:32:59.999,848861.014152,2619,345.4452,494763.563954,0
17553,2025-04-09 04:33:00,1434.16,1436.7,1433.96,1435.84,1390.2013,2025-04-09 04:33:59.999,1995303.242771,3058,914.5119,1312533.779606,0
17554,2025-04-09 04:34:00,1435.84,1436.51,1434.83,1435.46,340.7345,2025-04-09 04:34:59.999,489129.732731,1626,216.7936,311213.239895,0
17555,2025-04-09 04:35:00,1435.46,1439.57,1435.46,1438.82,559.7812,2025-04-09 04:35:59.999,805097.336626,2826,374.3623,538361.705891,0
17556,2025-04-09 04:36:00,1438.82,1442.11,1438.5,1439.79,1152.1206,2025-04-09 04:36:59.999,1659251.338771,3521,588.0773,846932.922389,0
17557,2025-04-09 04:37:00,1439.79,1442.28,1437.85,1441.43,1066.1994,2025-04-09 04:37:59.999,1534796.121693,3123,548.5394,789713.471116,0
17558,2025-04-09 04:38:00,1441.42,1448.51,1441.42,1446.86,3240.5934,2025-04-09 04:38:59.999,4684181.916893,5335,1970.2597,2846806.348185,0
17559,2025-04-09 04:39:00,1446.85,1447.77,1442.35,1442.35,1308.5263,2025-04-09 04:39:59.999,1890649.387724,3110,760.6698,1099147.883162,0
17560,2025-04-09 04:40:00,1442.36,1443.15,1440.5,1442.68,651.2181,2025-04-09 04:40:59.999,938799.41482,2609,376.0046,542021.72788,0
17561,2025-04-09 04:41:00,1442.76,1444.75,1441.84,1443.45,717.1237,2025-04-09 04:41:59.999,1035193.856293,2896,324.3576,468218.493145,0
17562,2025-04-09 04:42:00,1443.44,1443.72,1441.82,1442.49,636.0535,2025-04-09 04:42:59.999,917687.668385,2304,245.0662,353568.22785,0
17563,2025-04-09 04:43:00,1442.49,1444.69,1442.03,1443.22,665.5188,2025-04-09 04:43:59.999,960650.935215,2777,463.1461,668494.861636,0
17564,2025-04-09 04:44:00,1443.21,1446.5,1443.06,1445.11,1489.4966,2025-04-09 04:44:59.999,2152727.199593,2093,982.4367,1419871.132374,0
17565,2025-04-09 04:45:00,1445.11,1445.36,1441.2,1442.69,634.0465,2025-04-09 04:45:59.999,914559.598951,1750,429.6145,619540.185611,0
17566,2025-04-09 04:46:00,1442.67,1448.89,1442.56,1447.4,868.0477,2025-04-09 04:46:59.999,1255196.907255,3123,607.2254,877865.294158,0
17567,2025-04-09 04:47:00,1447.4,1450.6,1446.69,1449.6,2004.2365,2025-04-09 04:47:59.999,2904735.794731,3986,1473.2815,2135261.006529,0
17568,2025-04-09 04:48:00,1449.61,1449.75,1446.09,1446.93,1266.6478,2025-04-09 04:48:59.999,1832827.829734,2889,873.1012,1263242.657053,0
17569,2025-04-09 04:49:00,1446.93,1447.23,1443.94,1444.97,683.3063,2025-04-09 04:49:59.999,987763.724124,2386,412.8141,596750.617707,0
17570,2025-04-09 04:50:00,1444.97,1446.86,1444.05,1444.98,915.1575,2025-04-09 04:50:59.999,1322470.076951,2033,554.6105,801438.116297,0
17571,2025-04-09 04:51:00,1445.05,1445.23,1441.29,1442.0,832.5157,2025-04-09 04:51:59.999,1201274.744786,2222,448.6415,647319.132846,0
17572,2025-04-09 04:52:00,1442.0,1443.64,1441.99,1442.37,503.445,2025-04-09 04:52:59.999,726377.259209,1676,318.4656,459446.200249,0
17573,2025-04-09 04:53:00,1442.36,1442.58,1441.21,1442.53,363.2297,2025-04-09 04:53:59.999,523743.82166,1429,166.5714,240155.127305,0
17574,2025-04-09 04:54:00,1442.53,1442.53,1441.16,1441.62,504.0175,2025-04-09 04:54:59.999,726546.956464,1519,297.1373,428321.485513,0
17575,2025-04-09 04:55:00,1441.63,1441.97,1439.44,1440.0,1116.4045,2025-04-09 04:55:59.999,1608276.751391,2244,576.8249,830893.465352,0
17576,2025-04-09 04:56:00,1440.0,1440.59,1437.84,1439.49,970.2625,2025-04-09 04:56:59.999,1396450.3026,2710,432.5175,622499.25687,0
17577,2025-04-09 04:57:00,1439.5,1441.17,1438.88,1440.94,900.1374,2025-04-09 04:57:59.999,1296172.217317,2399,638.8136,919813.116354,0
17578,2025-04-09 04:58:00,1440.95,1441.63,1439.17,1439.49,895.557,2025-04-09 04:58:59.999,1289765.569663,1879,616.8204,888355.856967,0
17579,2025-04-09 04:59:00,1439.48,1441.02,1439.12,1440.72,601.6657,2025-04-09 04:59:59.999,866610.699008,1447,477.2664,687438.111156,0
17580,2025-04-09 05:00:00,1440.71,1443.2,1440.57,1442.71,1191.8186,2025-04-09 05:00:59.999,1718242.289052,3481,890.8008,1284299.973466,0
17581,2025-04-09 05:01:00,1442.71,1443.17,1439.47,1442.59,1762.379,2025-04-09 05:01:59.999,2539350.575995,3883,1167.6862,1682555.838863,0
17582,2025-04-09 05:02:00,1442.6,1444.03,1441.97,1442.17,1084.6345,2025-04-09 05:02:59.999,1565352.513006,2463,682.9526,985648.027845,0
17583,2025-04-09 05:03:00,1442.17,1445.12,1441.46,1444.62,1108.2247,2025-04-09 05:03:59.999,1599754.19877,2927,931.2603,1344277.108021,0
17584,2025-04-09 05:04:00,1444.62,1447.06,1444.36,1446.7,696.7194,2025-04-09 05:04:59.999,1007252.260745,2680,481.3047,695802.955797,0
17585,2025-04-09 05:05:00,1446.71,1447.77,1444.88,1445.79,656.411,2025-04-09 05:05:59.999,949275.185299,3057,388.8189,562247.089675,0
17586,2025-04-09 05:06:00,1445.78,1446.55,1441.51,1442.17,1390.7006,2025-04-09 05:06:59.999,2007274.759867,3989,927.3054,1338195.396058,0
17587,2025-04-09 05:07:00,1442.17,1445.32,1441.65,1445.1,1372.5909,2025-04-09 05:07:59.999,1981039.28884,3036,946.3405,1365928.319486,0
17588,2025-04-09 05:08:00,1445.1,1447.46,1444.78,1447.46,624.4648,2025-04-09 05:08:59.999,903156.703262,2052,448.3346,648448.665645,0
17589,2025-04-09 05:09:00,1447.46,1452.53,1447.46,1449.98,1657.9112,2025-04-09 05:09:59.999,2404486.621125,3465,986.7919,1430863.217837,0
17590,2025-04-09 05:10:00,1449.98,1450.79,1448.86,1449.73,739.3385,2025-04-09 05:10:59.999,1071813.494222,2496,417.2191,604837.550761,0
17591,2025-04-09 05:11:00,1449.72,1455.98,1449.72,1454.6,1461.0796,2025-04-09 05:11:59.999,2123049.170572,3970,846.5357,1229814.78421,0
17592,2025-04-09 05:12:00,1454.6,1455.95,1452.01,1452.4,1089.1057,2025-04-09 05:12:59.999,1584369.951746,2937,739.6336,1076181.223531,0
17593,2025-04-09 05:13:00,1452.4,1452.67,1448.12,1449.29,583.2901,2025-04-09 05:13:59.999,845946.083391,2095,292.2365,423836.669312,0
17594,2025-04-09 05:14:00,1449.36,1450.43,1449.04,1449.94,412.6982,2025-04-09 05:14:59.999,598269.071865,1756,278.5838,403835.327068,0
17595,2025-04-09 05:15:00,1449.95,1452.99,1449.87,1452.52,413.2358,2025-04-09 05:15:59.999,599866.733238,2463,254.8921,369983.272032,0
17596,2025-04-09 05:16:00,1452.52,1454.16,1451.66,1451.66,633.6615,2025-04-09 05:16:59.999,920795.37746,2752,400.6811,582227.369226,0
17597,2025-04-09 05:17:00,1451.65,1451.81,1449.35,1451.57,462.2428,2025-04-09 05:17:59.999,670439.088741,2382,294.2741,426821.018715,0
17598,2025-04-09 05:18:00,1451.57,1452.74,1449.76,1450.48,774.7067,2025-04-09 05:18:59.999,1124211.943539,1764,316.55,459249.624114,0
17599,2025-04-09 05:19:00,1450.49,1451.79,1449.31,1451.5,799.5284,2025-04-09 05:19:59.999,1159394.166036,1768,354.2915,513801.333373,0
17600,2025-04-09 05:20:00,1451.49,1453.0,1451.25,1452.87,451.8007,2025-04-09 05:20:59.999,656118.508363,1624,369.2362,536217.449382,0
17601,2025-04-09 05:21:00,1452.87,1455.91,1452.42,1455.32,853.0245,2025-04-09 05:21:59.999,1240446.793553,2064,542.2699,788467.388643,0
17602,2025-04-09 05:22:00,1455.32,1456.8,1453.85,1455.63,785.841,2025-04-09 05:22:59.999,1143654.393482,2311,295.9973,430840.636733,0
17603,2025-04-09 05:23:00,1455.63,1455.8,1452.75,1453.8,1197.4021,2025-04-09 05:23:59.999,1740947.985341,1566,481.3366,699749.68508,0
17604,2025-04-09 05:24:00,1453.81,1454.71,1453.27,1454.2,574.6082,2025-04-09 05:24:59.999,835374.497208,1840,407.3903,592278.323104,0
17605,2025-04-09 05:25:00,1454.21,1455.83,1453.17,1455.14,713.3149,2025-04-09 05:25:59.999,1037552.766171,2199,437.091,635727.033494,0
17606,2025-04-09 05:26:00,1455.13,1456.19,1454.34,1455.87,584.2029,2025-04-09 05:26:59.999,850149.889511,1738,468.7858,682189.666121,0
17607,2025-04-09 05:27:00,1455.83,1463.73,1455.81,1462.78,4118.3036,2025-04-09 05:27:59.999,6015763.261454,5763,2849.8422,4162296.196833,0
17608,2025-04-09 05:28:00,1462.57,1464.8,1460.23,1460.23,2803.6324,2025-04-09 05:28:59.999,4101862.148787,3392,1538.5929,2251208.163005,0
17609,2025-04-09 05:29:00,1460.2,1460.8,1458.82,1460.17,749.4891,2025-04-09 05:29:59.999,1094172.789621,1873,443.0329,646754.194466,0
17610,2025-04-09 05:30:00,1460.16,1460.24,1456.77,1456.78,486.4109,2025-04-09 05:30:59.999,709266.105007,2248,242.6345,353743.508643,0
17611,2025-04-09 05:31:00,1456.78,1457.39,1455.51,1455.52,1016.8014,2025-04-09 05:31:59.999,1481022.634099,2320,496.7819,723482.616333,0
17612,2025-04-09 05:32:00,1455.51,1456.92,1454.51,1456.46,778.5198,2025-04-09 05:32:59.999,1133282.057195,2579,559.2109,813986.100301,0
17613,2025-04-09 05:33:00,1456.47,1457.54,1455.27,1456.57,1424.3829,2025-04-09 05:33:59.999,2074712.115636,2403,658.0279,958513.485057,0
17614,2025-04-09 05:34:00,1456.57,1457.96,1455.0,1457.96,541.5478,2025-04-09 05:34:59.999,788571.842283,1793,315.0104,458690.548201,0
17615,2025-04-09 05:35:00,1457.96,1460.51,1457.88,1459.64,708.7282,2025-04-09 05:35:59.999,1034155.239522,2560,422.0565,615893.353241,0
17616,2025-04-09 05:36:00,1459.63,1460.91,1458.42,1459.21,462.6939,2025-04-09 05:36:59.999,675309.808117,2282,234.2047,341781.655435,0
17617,2025-04-09 05:37:00,1459.21,1459.92,1456.63,1456.9,373.3372,2025-04-09 05:37:59.999,544404.562063,1865,160.0537,233397.838796,0
17618,2025-04-09 05:38:00,1456.9,1456.9,1453.18,1453.18,1014.9293,2025-04-09 05:38:59.999,1476487.47652,2544,404.1609,587999.050781,0
17619,2025-04-09 05:39:00,1453.26,1456.18,1452.86,1456.11,502.4709,2025-04-09 05:39:59.999,730834.775615,2568,354.0726,514941.503723,0
17620,2025-04-09 05:40:00,1456.1,1457.52,1456.1,1457.4,308.8054,2025-04-09 05:40:59.999,449925.925328,1812,229.2922,334075.535986,0
17621,2025-04-09 05:41:00,1457.4,1458.03,1455.69,1456.25,265.1082,2025-04-09 05:41:59.999,386176.744981,1472,118.3449,172377.301119,0
17622,2025-04-09 05:42:00,1456.26,1458.02,1455.27,1456.4,665.5629,2025-04-09 05:42:59.999,969370.894233,2326,394.7614,574821.662667,0
17623,2025-04-09 05:43:00,1456.4,1457.26,1455.85,1456.12,344.6888,2025-04-09 05:43:59.999,502058.703661,1285,208.2065,303234.756775,0
17624,2025-04-09 05:44:00,1456.12,1456.69,1454.64,1455.69,736.3314,2025-04-09 05:44:59.999,1071745.882145,1808,266.0589,387249.774539,0
17625,2025-04-09 05:45:00,1455.68,1456.7,1454.05,1454.66,514.8823,2025-04-09 05:45:59.999,749223.210305,1682,327.5564,476572.634173,0
17626,2025-04-09 05:46:00,1454.67,1454.67,1453.04,1453.2,759.6729,2025-04-09 05:46:59.999,1104398.871977,1519,272.4498,396018.061489,0
17627,2025-04-09 05:47:00,1453.21,1454.49,1452.86,1454.47,471.0652,2025-04-09 05:47:59.999,684779.122163,1459,205.5922,298854.419269,0
17628,2025-04-09 05:48:00,1454.48,1455.27,1453.79,1454.49,897.7498,2025-04-09 05:48:59.999,1305664.546383,1726,651.0343,946885.477422,0
17629,2025-04-09 05:49:00,1454.5,1459.51,1454.35,1459.51,531.7516,2025-04-09 05:49:59.999,774843.041408,1898,433.8237,632093.929351,0
17630,2025-04-09 05:50:00,1459.51,1462.1,1459.43,1460.18,1020.1141,2025-04-09 05:50:59.999,1489971.385623,1764,388.7333,567754.160411,0
17631,2025-04-09 05:51:00,1460.18,1460.94,1459.29,1459.75,268.7293,2025-04-09 05:51:59.999,392386.527798,1030,121.1459,176885.666466,0
17632,2025-04-09 05:52:00,1459.74,1460.16,1457.11,1457.56,377.8543,2025-04-09 05:52:59.999,551023.047552,1311,121.7901,177596.583257,0
17633,2025-04-09 05:53:00,1457.55,1457.55,1454.76,1455.15,455.0362,2025-04-09 05:53:59.999,662439.390022,1233,139.1671,202624.704174,0
17634,2025-04-09 05:54:00,1455.15,1456.0,1454.63,1454.89,261.6422,2025-04-09 05:54:59.999,380738.681646,897,122.5586,178340.963948,0
17635,2025-04-09 05:55:00,1454.9,1455.66,1454.27,1455.34,517.3316,2025-04-09 05:55:59.999,752733.582549,1264,218.4123,317756.483357,0
17636,2025-04-09 05:56:00,1455.35,1458.48,1454.92,1458.48,718.4479,2025-04-09 05:56:59.999,1046337.660211,2207,456.4971,664691.379328,0
17637,2025-04-09 05:57:00,1458.49,1458.49,1457.87,1457.87,292.2942,2025-04-09 05:57:59.999,426192.619752,660,83.756,122122.9402,0
17638,2025-04-09 05:58:00,1457.85,1458.31,1457.7,1458.04,211.8354,2025-04-09 05:58:59.999,308859.833432,850,93.0132,135602.131447,0
17639,2025-04-09 05:59:00,1458.03,1459.15,1458.03,1459.15,260.2784,2025-04-09 05:59:59.999,379567.989524,693,168.4184,245609.796645,0
17640,2025-04-09 06:00:00,1459.15,1460.47,1457.99,1459.15,529.7988,2025-04-09 06:00:59.999,773048.340341,1607,193.7351,282679.055683,0
17641,2025-04-09 06:01:00,1459.16,1465.95,1459.04,1463.67,1365.8058,2025-04-09 06:01:59.999,1998978.844746,3605,714.5212,1045301.513149,0
17642,2025-04-09 06:02:00,1463.68,1465.34,1462.15,1464.33,582.3681,2025-04-09 06:02:59.999,852367.188335,2185,385.2371,563836.682634,0
17643,2025-04-09 06:03:00,1464.32,1464.74,1462.39,1462.52,768.3868,2025-04-09 06:03:59.999,1124094.642592,1633,553.7631,810048.605339,0
17644,2025-04-09 06:04:00,1462.52,1462.52,1460.58,1461.55,300.1228,2025-04-09 06:04:59.999,438500.126431,1308,215.5819,314948.423507,0
17645,2025-04-09 06:05:00,1461.54,1462.2,1461.12,1461.96,393.2171,2025-04-09 06:05:59.999,574697.321219,1840,151.075,220800.040181,0
17646,2025-04-09 06:06:00,1461.95,1462.82,1461.13,1461.23,602.3318,2025-04-09 06:06:59.999,880582.963588,2185,176.1007,257432.59195,0
17647,2025-04-09 06:07:00,1461.22,1463.73,1461.06,1463.03,697.3455,2025-04-09 06:07:59.999,1019880.399951,2496,436.1379,637868.796489,0
17648,2025-04-09 06:08:00,1463.03,1466.84,1462.72,1465.79,752.4543,2025-04-09 06:08:59.999,1102867.403249,2907,446.7153,654727.854112,0
17649,2025-04-09 06:09:00,1465.79,1469.13,1465.32,1466.75,1109.3523,2025-04-09 06:09:59.999,1628475.490882,3306,630.6162,925550.352637,0
17650,2025-04-09 06:10:00,1466.76,1468.59,1465.74,1466.8,565.6904,2025-04-09 06:10:59.999,830034.0733,2504,322.213,472763.923336,0
17651,2025-04-09 06:11:00,1466.81,1472.23,1466.81,1469.72,1226.3641,2025-04-09 06:11:59.999,1802670.864512,3942,797.6708,1172335.148173,0
17652,2025-04-09 06:12:00,1469.71,1471.84,1468.28,1471.84,926.4167,2025-04-09 06:12:59.999,1361377.653716,2351,536.8545,789035.946683,0
17653,2025-04-09 06:13:00,1471.86,1473.4,1469.08,1471.73,1364.3287,2025-04-09 06:13:59.999,2007653.568623,3100,769.7716,1132653.930908,0
17654,2025-04-09 06:14:00,1471.73,1476.83,1470.21,1474.99,1651.0697,2025-04-09 06:14:59.999,2432350.261349,4084,1041.8662,1534625.090814,0
17655,2025-04-09 06:15:00,1475.0,1475.7,1469.84,1471.87,1623.3334,2025-04-09 06:15:59.999,2391004.836651,3547,545.4671,803097.901346,0
17656,2025-04-09 06:16:00,1471.95,1471.95,1469.55,1469.86,722.5253,2025-04-09 06:16:59.999,1062444.533632,2285,261.7774,384906.007966,0
17657,2025-04-09 06:17:00,1469.87,1469.87,1467.36,1467.5,592.2505,2025-04-09 06:17:59.999,869563.514204,1333,217.1446,318826.104222,0
17658,2025-04-09 06:18:00,1467.51,1469.85,1467.51,1469.68,588.1079,2025-04-09 06:18:59.999,863757.445733,1602,395.4659,580851.20817,0
17659,2025-04-09 06:19:00,1469.68,1469.85,1467.37,1468.15,613.4228,2025-04-09 06:19:59.999,900886.912886,1351,327.2984,480757.6289,0
17660,2025-04-09 06:20:00,1468.16,1468.26,1465.91,1467.12,464.1542,2025-04-09 06:20:59.999,680750.804588,1534,341.9089,501448.704744,0
17661,2025-04-09 06:21:00,1467.13,1469.46,1466.79,1468.15,387.7064,2025-04-09 06:21:59.999,569249.623812,2201,217.7722,319690.01279,0
17662,2025-04-09 06:22:00,1468.15,1470.47,1467.52,1470.18,793.0412,2025-04-09 06:22:59.999,1165212.49413,2610,514.0425,755233.40698,0
17663,2025-04-09 06:23:00,1470.18,1470.18,1467.18,1467.34,965.7742,2025-04-09 06:23:59.999,1417703.722301,1319,196.3615,288240.671392,0
17664,2025-04-09 06:24:00,1467.33,1467.37,1465.86,1466.59,279.9533,2025-04-09 06:24:59.999,410573.724877,1094,95.7625,140430.427161,0
17665,2025-04-09 06:25:00,1466.59,1467.28,1465.48,1465.71,279.2492,2025-04-09 06:25:59.999,409534.061984,1236,105.7708,155130.586803,0
17666,2025-04-09 06:26:00,1465.72,1465.98,1464.24,1464.96,375.1248,2025-04-09 06:26:59.999,549542.711525,1836,191.2162,280103.942023,0
17667,2025-04-09 06:27:00,1464.96,1465.66,1463.33,1465.44,944.9642,2025-04-09 06:27:59.999,1383720.776822,1840,595.0433,871326.594691,0
17668,2025-04-09 06:28:00,1465.43,1467.59,1464.9,1466.76,430.6745,2025-04-09 06:28:59.999,631546.363749,1433,176.9647,259525.214228,0
17669,2025-04-09 06:29:00,1466.77,1466.99,1464.76,1465.15,566.7598,2025-04-09 06:29:59.999,830682.891535,1671,309.0447,453007.222423,0
17670,2025-04-09 06:30:00,1465.11,1466.12,1463.59,1463.65,531.7539,2025-04-09 06:30:59.999,779024.672427,1464,184.1378,269805.895901,0
17671,2025-04-09 06:31:00,1463.63,1464.43,1462.9,1464.43,745.7819,2025-04-09 06:31:59.999,1091429.419298,1261,291.2544,426358.992257,0
17672,2025-04-09 06:32:00,1464.43,1466.05,1464.0,1466.05,399.1275,2025-04-09 06:32:59.999,584611.459903,1661,315.0457,461447.785814,0
17673,2025-04-09 06:33:00,1466.05,1466.99,1464.32,1464.32,331.2205,2025-04-09 06:33:59.999,485593.776563,1410,123.2895,180759.964675,0
17674,2025-04-09 06:34:00,1464.33,1465.0,1463.28,1464.32,423.5231,2025-04-09 06:34:59.999,620078.570514,1692,186.4251,272948.782857,0
17675,2025-04-09 06:35:00,1464.33,1466.6,1463.31,1463.48,767.0818,2025-04-09 06:35:59.999,1123466.841398,2594,385.0087,563783.658073,0
17676,2025-04-09 06:36:00,1463.44,1464.82,1461.88,1464.76,374.1139,2025-04-09 06:36:59.999,547447.561974,1512,168.5573,246703.564785,0
17677,2025-04-09 06:37:00,1464.77,1465.59,1463.94,1465.35,425.6831,2025-04-09 06:37:59.999,623480.277012,1464,201.5404,295209.376294,0
17678,2025-04-09 06:38:00,1465.34,1467.0,1463.89,1464.25,479.8349,2025-04-09 06:38:59.999,703102.480964,1843,142.7596,209255.340606,0
17679,2025-04-09 06:39:00,1464.24,1465.18,1463.67,1464.48,234.4425,2025-04-09 06:39:59.999,343340.971071,1124,137.3891,201213.02256,0
17680,2025-04-09 06:40:00,1464.48,1465.71,1464.47,1465.1,525.7544,2025-04-09 06:40:59.999,770237.764639,1403,311.4761,456321.467524,0
17681,2025-04-09 06:41:00,1465.11,1465.11,1463.79,1464.46,339.3292,2025-04-09 06:41:59.999,496914.359262,1469,187.9018,275139.906816,0
17682,2025-04-09 06:42:00,1464.46,1465.2,1464.02,1464.34,221.4885,2025-04-09 06:42:59.999,324387.925048,1404,133.4185,195411.088672,0
17683,2025-04-09 06:43:00,1464.34,1469.88,1464.34,1469.88,834.0293,2025-04-09 06:43:59.999,1223952.368781,2409,547.8674,804056.117713,0
17684,2025-04-09 06:44:00,1469.87,1470.48,1468.48,1468.48,427.3968,2025-04-09 06:44:59.999,627954.160253,1516,288.87,424447.536403,0
17685,2025-04-09 06:45:00,1468.48,1469.81,1467.34,1469.81,838.3134,2025-04-09 06:45:59.999,1231273.333565,2281,641.588,942332.434238,0
17686,2025-04-09 06:46:00,1469.82,1470.0,1467.34,1467.83,288.5707,2025-04-09 06:46:59.999,423984.818466,1527,187.3161,275239.759544,0
17687,2025-04-09 06:47:00,1467.84,1468.05,1466.18,1467.17,882.8106,2025-04-09 06:47:59.999,1295353.975641,2720,491.4244,721010.174845,0
17688,2025-04-09 06:48:00,1467.17,1467.17,1464.77,1464.94,410.4024,2025-04-09 06:48:59.999,601528.036717,1293,92.3326,135362.124398,0
17689,2025-04-09 06:49:00,1464.95,1465.58,1462.55,1463.02,480.8107,2025-04-09 06:49:59.999,703898.189326,1547,154.0797,225630.121701,0
17690,2025-04-09 06:50:00,1463.03,1464.45,1462.78,1463.44,365.923,2025-04-09 06:50:59.999,535596.510229,1517,263.2669,385312.453571,0
17691,2025-04-09 06:51:00,1463.45,1464.04,1462.31,1463.11,244.2042,2025-04-09 06:51:59.999,357317.829607,1307,103.8462,151936.344133,0
17692,2025-04-09 06:52:00,1463.1,1463.88,1462.09,1462.31,332.9918,2025-04-09 06:52:59.999,487093.200121,1413,180.9994,264755.078707,0
17693,2025-04-09 06:53:00,1462.31,1462.95,1461.68,1461.82,310.846,2025-04-09 06:53:59.999,454554.313817,1229,166.1262,242952.021572,0
17694,2025-04-09 06:54:00,1461.83,1462.49,1460.55,1462.49,609.9157,2025-04-09 06:54:59.999,891524.942472,1531,415.0646,606709.212317,0
17695,2025-04-09 06:55:00,1462.5,1464.74,1462.47,1464.54,420.6692,2025-04-09 06:55:59.999,615814.319736,1822,262.2572,383904.086124,0
17696,2025-04-09 06:56:00,1464.55,1464.55,1460.85,1461.13,591.71,2025-04-09 06:56:59.999,864993.021425,1601,314.3244,459547.075696,0
17697,2025-04-09 06:57:00,1461.13,1462.17,1460.97,1460.97,225.6665,2025-04-09 06:57:59.999,329821.968418,886,153.8341,224847.809398,0
17698,2025-04-09 06:58:00,1460.97,1460.99,1459.6,1459.91,601.0334,2025-04-09 06:58:59.999,877673.388482,1546,252.1991,368283.786136,0
17699,2025-04-09 06:59:00,1459.92,1460.03,1458.14,1459.99,957.7082,2025-04-09 06:59:59.999,1397378.127014,2414,394.7412,575939.128369,0
17700,2025-04-09 07:00:00,1459.99,1460.39,1458.36,1460.39,613.4278,2025-04-09 07:00:59.999,895253.898512,2912,262.6972,383406.199239,0
17701,2025-04-09 07:01:00,1460.38,1462.4,1459.72,1462.26,378.3957,2025-04-09 07:01:59.999,552973.768496,2131,256.8793,375390.264346,0
17702,2025-04-09 07:02:00,1462.26,1476.03,1462.26,1475.17,3428.9767,2025-04-09 07:02:59.999,5039349.009477,5435,2499.7231,3673686.553382,0
17703,2025-04-09 07:03:00,1475.01,1479.0,1467.94,1478.01,15800.7197,2025-04-09 07:03:59.999,23270399.380831,13351,7949.9433,11707778.558424,0
17704,2025-04-09 07:04:00,1478.02,1481.2,1473.23,1474.81,5925.2636,2025-04-09 07:04:59.999,8754130.371175,8865,2918.0178,4310409.269341,0
17705,2025-04-09 07:05:00,1474.82,1475.78,1472.92,1475.31,1288.2855,2025-04-09 07:05:59.999,1899514.070032,3707,750.636,1106753.497637,0
17706,2025-04-09 07:06:00,1475.3,1476.68,1471.82,1473.88,841.2444,2025-04-09 07:06:59.999,1240668.880468,3163,395.039,582533.238065,0
17707,2025-04-09 07:07:00,1473.88,1475.34,1467.76,1467.77,1145.983,2025-04-09 07:07:59.999,1685559.691607,3546,471.6949,693941.162417,0
17708,2025-04-09 07:08:00,1467.77,1470.97,1467.77,1469.73,1036.7871,2025-04-09 07:08:59.999,1523438.508352,2930,555.7111,816496.941706,0
17709,2025-04-09 07:09:00,1469.72,1470.76,1469.0,1469.83,574.189,2025-04-09 07:09:59.999,843990.635444,2076,277.9359,408524.109928,0
17710,2025-04-09 07:10:00,1469.82,1472.57,1468.72,1471.34,687.4666,2025-04-09 07:10:59.999,1010887.863408,2003,487.7877,717194.194083,0
17711,2025-04-09 07:11:00,1471.35,1474.4,1470.86,1473.22,805.7433,2025-04-09 07:11:59.999,1186832.133498,2338,404.0813,595143.293322,0
17712,2025-04-09 07:12:00,1473.21,1473.87,1472.5,1473.39,620.0228,2025-04-09 07:12:59.999,913353.017533,872,336.8433,496170.598933,0
17713,2025-04-09 07:13:00,1473.32,1474.08,1471.29,1472.0,1152.7151,2025-04-09 07:13:59.999,1697998.992815,2447,635.5652,936145.205796,0
17714,2025-04-09 07:14:00,1472.0,1475.66,1471.79,1475.66,787.4349,2025-04-09 07:14:59.999,1160841.48224,1950,571.7171,842851.69493,0
17715,2025-04-09 07:15:00,1475.67,1476.43,1472.45,1472.88,1395.357,2025-04-09 07:15:59.999,2057140.445544,3125,709.5971,1045988.600873,0
17716,2025-04-09 07:16:00,1472.89,1473.29,1472.11,1472.9,433.0653,2025-04-09 07:16:59.999,637785.246023,1616,295.0319,434501.310914,0
17717,2025-04-09 07:17:00,1472.9,1475.48,1472.23,1475.39,624.8423,2025-04-09 07:17:59.999,920760.700922,1945,416.3104,613534.674608,0
17718,2025-04-09 07:18:00,1475.39,1475.7,1473.65,1474.42,725.3023,2025-04-09 07:18:59.999,1069794.130968,2275,471.8126,695840.760526,0
17719,2025-04-09 07:19:00,1474.43,1474.54,1470.7,1471.32,822.6522,2025-04-09 07:19:59.999,1211596.668555,2355,395.6439,582591.070545,0
17720,2025-04-09 07:20:00,1471.31,1471.42,1469.14,1469.8,558.2965,2025-04-09 07:20:59.999,820843.704492,2090,190.9692,280730.618182,0
17721,2025-04-09 07:21:00,1469.84,1470.15,1468.12,1468.76,386.5495,2025-04-09 07:21:59.999,567769.216011,1344,251.417,369270.052905,0
17722,2025-04-09 07:22:00,1468.75,1471.36,1468.05,1470.74,512.9178,2025-04-09 07:22:59.999,753988.242546,1650,288.9052,424626.420213,0
17723,2025-04-09 07:23:00,1470.74,1473.89,1470.74,1473.4,536.4416,2025-04-09 07:23:59.999,789689.863538,2169,325.5168,479205.888903,0
17724,2025-04-09 07:24:00,1473.43,1474.04,1472.59,1473.67,367.9951,2025-04-09 07:24:59.999,542252.341575,1644,206.5454,304338.628403,0
17725,2025-04-09 07:25:00,1473.66,1476.49,1472.68,1475.93,522.1945,2025-04-09 07:25:59.999,770243.180956,2100,361.4183,533061.081944,0
17726,2025-04-09 07:26:00,1475.93,1477.61,1475.89,1477.08,458.4287,2025-04-09 07:26:59.999,676953.730932,2118,340.2152,502369.652721,0
17727,2025-04-09 07:27:00,1477.09,1480.51,1477.09,1479.73,2345.0038,2025-04-09 07:27:59.999,3468537.977291,3137,1905.3006,2818162.514598,0
17728,2025-04-09 07:28:00,1479.73,1480.41,1478.29,1479.21,676.2026,2025-04-09 07:28:59.999,1000359.147535,2194,332.2235,491409.686547,0
17729,2025-04-09 07:29:00,1479.21,1480.43,1478.8,1478.82,751.1012,2025-04-09 07:29:59.999,1111431.653342,1509,362.6374,536682.951052,0
17730,2025-04-09 07:30:00,1478.83,1479.05,1476.11,1477.69,863.3037,2025-04-09 07:30:59.999,1275381.320225,2045,388.3748,573770.547176,0
17731,2025-04-09 07:31:00,1477.7,1481.19,1477.4,1481.12,1068.2662,2025-04-09 07:31:59.999,1580978.098725,2090,631.7216,934837.002505,0
17732,2025-04-09 07:32:00,1481.12,1484.53,1480.33,1484.26,1375.1398,2025-04-09 07:32:59.999,2038499.015484,3857,826.5956,1225241.965019,0
17733,2025-04-09 07:33:00,1484.27,1484.43,1482.72,1482.95,748.878,2025-04-09 07:33:59.999,1110878.084462,2556,445.2952,660550.479342,0
17734,2025-04-09 07:34:00,1482.95,1488.49,1481.68,1487.64,1775.8939,2025-04-09 07:34:59.999,2637302.591503,4284,1151.5838,1709929.020416,0
17735,2025-04-09 07:35:00,1487.64,1487.64,1485.02,1485.32,745.291,2025-04-09 07:35:59.999,1107718.047579,2593,345.1475,513032.694571,0
17736,2025-04-09 07:36:00,1485.32,1485.32,1483.26,1483.28,736.7629,2025-04-09 07:36:59.999,1093348.910745,1794,408.9017,606687.7698,0
17737,2025-04-09 07:37:00,1483.27,1484.73,1483.05,1484.01,532.0674,2025-04-09 07:37:59.999,789569.802274,1948,244.7925,363247.807373,0
17738,2025-04-09 07:38:00,1484.0,1484.75,1483.0,1484.68,680.1394,2025-04-09 07:38:59.999,1009170.388764,2248,336.0102,498563.982273,0
17739,2025-04-09 07:39:00,1484.68,1485.32,1482.84,1484.88,683.8742,2025-04-09 07:39:59.999,1014866.269445,1901,407.3073,604470.792812,0
17740,2025-04-09 07:40:00,1484.81,1485.42,1483.55,1484.44,450.0123,2025-04-09 07:40:59.999,668009.73572,1748,259.7266,385533.498037,0
17741,2025-04-09 07:41:00,1484.45,1487.44,1482.41,1487.15,933.1389,2025-04-09 07:41:59.999,1384972.567242,2760,367.1156,545004.782187,0
17742,2025-04-09 07:42:00,1487.15,1489.56,1486.99,1487.44,1543.3888,2025-04-09 07:42:59.999,2297302.211421,3622,849.2005,1263989.289856,0
17743,2025-04-09 07:43:00,1487.44,1489.78,1486.0,1489.04,783.0625,2025-04-09 07:43:59.999,1165277.396832,2696,560.5365,834117.517891,0
17744,2025-04-09 07:44:00,1489.03,1492.02,1489.03,1489.91,2050.4908,2025-04-09 07:44:59.999,3056123.998717,3419,1176.4086,1753224.309085,0
17745,2025-04-09 07:45:00,1489.9,1489.91,1486.43,1486.45,1221.9529,2025-04-09 07:45:59.999,1818698.780716,2943,544.553,810395.953152,0
17746,2025-04-09 07:46:00,1486.45,1486.73,1485.04,1485.2,769.9901,2025-04-09 07:46:59.999,1143942.691975,2109,375.652,558085.049319,0
17747,2025-04-09 07:47:00,1485.19,1486.34,1483.34,1485.04,839.9158,2025-04-09 07:47:59.999,1247012.723228,1657,473.9214,703551.584179,0
17748,2025-04-09 07:48:00,1485.03,1485.2,1481.84,1483.56,712.9713,2025-04-09 07:48:59.999,1057477.974265,1622,365.7519,542465.778077,0
17749,2025-04-09 07:49:00,1483.56,1483.94,1482.91,1483.51,293.137,2025-04-09 07:49:59.999,434895.360195,1154,176.2471,261472.65432,0
17750,2025-04-09 07:50:00,1483.51,1483.82,1481.27,1482.55,929.9355,2025-04-09 07:50:59.999,1378343.290224,2648,501.6355,743448.881346,0
17751,2025-04-09 07:51:00,1482.56,1483.78,1481.91,1482.41,588.0886,2025-04-09 07:51:59.999,871856.301987,2114,354.1374,525033.63418,0
17752,2025-04-09 07:52:00,1482.41,1482.86,1481.0,1481.41,388.2433,2025-04-09 07:52:59.999,575284.318908,1244,206.3317,305679.066727,0
17753,2025-04-09 07:53:00,1481.41,1483.96,1481.41,1483.85,692.3058,2025-04-09 07:53:59.999,1026615.508352,2264,417.3546,618823.154539,0
17754,2025-04-09 07:54:00,1483.85,1483.85,1481.82,1481.83,386.5345,2025-04-09 07:54:59.999,573016.046139,1348,178.4297,264515.293673,0
17755,2025-04-09 07:55:00,1481.82,1485.76,1481.82,1484.75,523.3381,2025-04-09 07:55:59.999,776913.152279,1413,378.7101,562140.144896,0
17756,2025-04-09 07:56:00,1484.75,1486.0,1484.43,1485.32,315.3865,2025-04-09 07:56:59.999,468459.178188,996,171.7345,255071.716731,0
17757,2025-04-09 07:57:00,1485.31,1486.72,1484.24,1485.7,888.5911,2025-04-09 07:57:59.999,1319516.590396,1839,306.9468,455840.665635,0
17758,2025-04-09 07:58:00,1485.69,1486.22,1485.0,1485.0,509.6031,2025-04-09 07:58:59.999,757083.655392,1402,304.6357,452592.169558,0
17759,2025-04-09 07:59:00,1485.0,1485.0,1483.13,1483.43,276.5408,2025-04-09 07:59:59.999,410271.882313,1162,117.7557,174689.170788,0
17760,2025-04-09 08:00:00,1483.45,1485.69,1483.31,1485.43,771.477,2025-04-09 08:00:59.999,1145171.977381,2275,511.1199,758727.303071,0
17761,2025-04-09 08:01:00,1485.43,1486.53,1484.37,1486.53,2825.9552,2025-04-09 08:01:59.999,4198411.379008,2270,1286.8038,1911462.919299,0
17762,2025-04-09 08:02:00,1486.52,1487.35,1486.01,1486.61,529.1409,2025-04-09 08:02:59.999,786645.868628,1995,249.431,370804.902925,0
17763,2025-04-09 08:03:00,1486.6,1486.89,1482.18,1482.57,475.6464,2025-04-09 08:03:59.999,706231.15629,1982,225.3028,334520.436617,0
17764,2025-04-09 08:04:00,1482.58,1482.63,1478.37,1479.64,1362.8133,2025-04-09 08:04:59.999,2016466.409661,2490,617.9501,914078.918929,0
17765,2025-04-09 08:05:00,1479.65,1480.02,1476.44,1477.14,808.5952,2025-04-09 08:05:59.999,1195283.410777,2120,368.8519,545189.010907,0
17766,2025-04-09 08:06:00,1477.15,1477.39,1474.41,1475.37,1139.876,2025-04-09 08:06:59.999,1681688.190201,2270,466.0511,687530.033761,0
17767,2025-04-09 08:07:00,1475.37,1477.38,1475.32,1476.09,780.3,2025-04-09 08:07:59.999,1151888.291625,1317,532.2397,785685.674476,0
17768,2025-04-09 08:08:00,1476.07,1476.49,1474.91,1475.54,1071.0623,2025-04-09 08:08:59.999,1580697.973184,1819,666.2413,983288.157568,0
17769,2025-04-09 08:09:00,1475.53,1477.42,1474.15,1475.13,819.3188,2025-04-09 08:09:59.999,1208965.607497,2309,543.4316,801910.296795,0
17770,2025-04-09 08:10:00,1475.14,1478.19,1475.14,1476.54,844.7508,2025-04-09 08:10:59.999,1247195.353745,2092,623.8201,920943.483852,0
17771,2025-04-09 08:11:00,1476.54,1476.6,1474.72,1474.73,775.2805,2025-04-09 08:11:59.999,1144195.032209,1797,243.1148,358783.864674,0
17772,2025-04-09 08:12:00,1474.73,1476.99,1474.63,1475.63,511.2429,2025-04-09 08:12:59.999,754560.673003,1869,273.2424,403306.517941,0
17773,2025-04-09 08:13:00,1475.63,1476.4,1473.42,1473.43,471.4196,2025-04-09 08:13:59.999,695298.85521,1518,261.7726,386068.873505,0
17774,2025-04-09 08:14:00,1473.42,1475.22,1472.48,1474.65,910.8332,2025-04-09 08:14:59.999,1342219.027937,2157,587.4695,865639.4962,0
17775,2025-04-09 08:15:00,1474.65,1477.16,1474.26,1475.31,496.2788,2025-04-09 08:15:59.999,732361.669771,1449,289.2555,426769.005237,0
17776,2025-04-09 08:16:00,1475.32,1475.9,1473.41,1473.75,1264.6095,2025-04-09 08:16:59.999,1864301.247666,1804,914.6112,1348313.083989,0
17777,2025-04-09 08:17:00,1473.76,1476.39,1473.76,1475.51,621.9209,2025-04-09 08:17:59.999,917486.783954,2323,349.0117,514864.060196,0
17778,2025-04-09 08:18:00,1475.51,1477.56,1475.51,1477.56,233.3892,2025-04-09 08:18:59.999,344581.612091,1055,174.0437,256964.995739,0
17779,2025-04-09 08:19:00,1477.57,1478.12,1477.0,1477.72,154.8923,2025-04-09 08:19:59.999,228866.976811,718,107.5524,158928.554539,0
17780,2025-04-09 08:20:00,1477.73,1479.51,1477.27,1478.42,335.9354,2025-04-09 08:20:59.999,496778.821704,1180,217.2312,321232.962897,0
17781,2025-04-09 08:21:00,1478.43,1478.43,1476.31,1478.05,158.0125,2025-04-09 08:21:59.999,233414.325074,1041,72.7827,107504.837818,0
17782,2025-04-09 08:22:00,1478.05,1482.24,1478.05,1481.47,1027.8782,2025-04-09 08:22:59.999,1521384.206358,2407,861.1651,1274529.565251,0
17783,2025-04-09 08:23:00,1481.47,1481.83,1480.7,1481.51,344.1649,2025-04-09 08:23:59.999,509785.696164,1080,257.5643,381511.182294,0
17784,2025-04-09 08:24:00,1481.5,1484.26,1481.46,1484.23,355.8115,2025-04-09 08:24:59.999,527666.07171,1699,247.1843,366552.077811,0
17785,2025-04-09 08:25:00,1484.23,1486.04,1483.92,1485.23,406.4074,2025-04-09 08:25:59.999,603566.401134,2148,237.7402,353082.478966,0
17786,2025-04-09 08:26:00,1485.22,1488.48,1484.65,1485.14,619.7857,2025-04-09 08:26:59.999,921115.760027,2712,294.4435,437653.879912,0
17787,2025-04-09 08:27:00,1485.13,1485.14,1481.76,1482.1,447.1691,2025-04-09 08:27:59.999,663324.06734,2041,146.8815,217867.898812,0
17788,2025-04-09 08:28:00,1482.1,1482.1,1479.59,1480.01,617.2708,2025-04-09 08:28:59.999,913862.68231,2230,129.6824,192019.06601,0
17789,2025-04-09 08:29:00,1480.01,1480.27,1478.0,1478.49,514.9979,2025-04-09 08:29:59.999,761688.614887,1729,327.2938,484044.942951,0
17790,2025-04-09 08:30:00,1478.49,1479.98,1477.81,1478.76,561.3958,2025-04-09 08:30:59.999,830235.288963,2228,212.0472,313551.225482,0
17791,2025-04-09 08:31:00,1478.75,1478.75,1475.78,1476.86,446.926,2025-04-09 08:31:59.999,659997.646805,2332,217.976,321847.892606,0
17792,2025-04-09 08:32:00,1476.91,1476.91,1474.03,1474.2,414.2474,2025-04-09 08:32:59.999,611234.845648,1785,132.8633,196061.340924,0
17793,2025-04-09 08:33:00,1474.2,1474.33,1471.0,1472.54,784.6534,2025-04-09 08:33:59.999,1155680.128287,3038,364.87,537385.382124,0
17794,2025-04-09 08:34:00,1472.54,1475.59,1472.54,1475.57,410.6018,2025-04-09 08:34:59.999,605438.16034,2121,276.066,407039.648113,0
17795,2025-04-09 08:35:00,1475.58,1476.54,1474.17,1475.19,462.8182,2025-04-09 08:35:59.999,682765.557094,2172,129.7565,191426.995039,0
17796,2025-04-09 08:36:00,1475.2,1475.65,1473.65,1474.61,364.7126,2025-04-09 08:36:59.999,537778.939929,2165,240.882,355175.354872,0
17797,2025-04-09 08:37:00,1474.61,1474.75,1472.7,1474.37,586.1306,2025-04-09 08:37:59.999,863631.266085,2210,326.8152,481553.692807,0
17798,2025-04-09 08:38:00,1474.38,1475.46,1473.05,1473.05,259.6301,2025-04-09 08:38:59.999,382746.680266,1800,76.9703,113463.272798,0
17799,2025-04-09 08:39:00,1473.05,1473.28,1471.75,1471.9,348.8892,2025-04-09 08:39:59.999,513731.791414,2067,180.1369,265251.044972,0
17800,2025-04-09 08:40:00,1471.9,1473.22,1471.42,1472.36,537.0411,2025-04-09 08:40:59.999,790557.735231,2417,195.1973,287361.685807,0
17801,2025-04-09 08:41:00,1472.37,1475.12,1472.36,1474.19,535.2329,2025-04-09 08:41:59.999,788840.453256,2309,250.3816,369003.960542,0
17802,2025-04-09 08:42:00,1474.19,1474.24,1472.36,1472.42,240.0189,2025-04-09 08:42:59.999,353577.068438,1599,102.7293,151297.139398,0
17803,2025-04-09 08:43:00,1472.42,1475.39,1472.25,1474.74,451.6567,2025-04-09 08:43:59.999,665705.59861,1960,287.1302,423216.632427,0
17804,2025-04-09 08:44:00,1474.74,1475.51,1474.64,1475.07,464.0856,2025-04-09 08:44:59.999,684666.827548,1028,210.7066,310846.698163,0
17805,2025-04-09 08:45:00,1475.07,1476.24,1474.38,1475.35,327.1165,2025-04-09 08:45:59.999,482670.456438,1915,147.4159,217497.219309,0
17806,2025-04-09 08:46:00,1475.35,1475.68,1474.23,1475.17,245.3768,2025-04-09 08:46:59.999,361943.661566,1557,122.0911,180088.043495,0
17807,2025-04-09 08:47:00,1475.17,1476.03,1473.32,1473.33,332.6038,2025-04-09 08:47:59.999,490442.730407,1861,149.1723,219943.839758,0
17808,2025-04-09 08:48:00,1473.32,1474.36,1472.36,1474.0,528.368,2025-04-09 08:48:59.999,778641.871477,1761,201.4076,296759.373099,0
17809,2025-04-09 08:49:00,1474.0,1475.73,1474.0,1474.84,466.4488,2025-04-09 08:49:59.999,687969.814235,1906,321.4361,474062.43562,0
17810,2025-04-09 08:50:00,1474.84,1475.04,1473.37,1474.86,320.7246,2025-04-09 08:50:59.999,472740.196459,1683,113.2773,166965.643866,0
17811,2025-04-09 08:51:00,1474.87,1475.83,1474.43,1475.18,425.4688,2025-04-09 08:51:59.999,627666.849011,1757,209.0021,308331.376725,0
17812,2025-04-09 08:52:00,1475.18,1475.77,1474.67,1475.66,234.1451,2025-04-09 08:52:59.999,345460.3438,1294,59.3735,87592.082653,0
17813,2025-04-09 08:53:00,1475.65,1478.58,1475.65,1477.4,476.3447,2025-04-09 08:53:59.999,703618.291776,2183,340.545,502983.421676,0
17814,2025-04-09 08:54:00,1477.41,1481.13,1477.38,1479.7,957.8998,2025-04-09 08:54:59.999,1417600.812907,2068,742.3733,1098566.525129,0
17815,2025-04-09 08:55:00,1479.7,1480.86,1479.31,1480.45,528.5744,2025-04-09 08:55:59.999,782354.693058,1227,396.1581,586376.087806,0
17816,2025-04-09 08:56:00,1480.44,1483.95,1480.44,1482.78,1001.3593,2025-04-09 08:56:59.999,1484044.271122,2084,703.0099,1041896.623722,0
17817,2025-04-09 08:57:00,1482.79,1483.11,1480.94,1481.68,272.2907,2025-04-09 08:57:59.999,403515.110175,773,111.8168,165710.187901,0
17818,2025-04-09 08:58:00,1481.67,1483.41,1481.67,1483.27,183.2276,2025-04-09 08:58:59.999,271626.809251,867,94.6273,140278.22262,0
17819,2025-04-09 08:59:00,1483.28,1483.28,1482.26,1482.49,480.93,2025-04-09 08:59:59.999,712997.873194,826,333.0785,493790.333037,0
17820,2025-04-09 09:00:00,1482.48,1484.85,1482.44,1483.62,846.2643,2025-04-09 09:00:59.999,1255425.213589,2101,491.259,728692.128978,0
17821,2025-04-09 09:01:00,1483.61,1483.61,1480.26,1480.65,570.3766,2025-04-09 09:01:59.999,845257.581642,2033,240.021,355565.041051,0
17822,2025-04-09 09:02:00,1480.65,1482.0,1479.62,1481.44,543.3433,2025-04-09 09:02:59.999,804464.654763,1762,267.5295,396130.930767,0
17823,2025-04-09 09:03:00,1481.43,1481.72,1479.97,1480.79,701.8638,2025-04-09 09:03:59.999,1039468.626389,1994,238.8373,353694.382059,0
17824,2025-04-09 09:04:00,1480.78,1481.06,1479.86,1480.4,402.2423,2025-04-09 09:04:59.999,595480.059821,1327,275.512,407857.89637,0
17825,2025-04-09 09:05:00,1480.4,1480.97,1479.0,1480.17,392.4201,2025-04-09 09:05:59.999,580709.078782,1986,232.8577,344558.063516,0
17826,2025-04-09 09:06:00,1480.16,1482.37,1480.16,1481.11,349.8289,2025-04-09 09:06:59.999,518239.998684,1459,222.8165,330068.295898,0
17827,2025-04-09 09:07:00,1481.12,1481.3,1480.46,1481.29,210.678,2025-04-09 09:07:59.999,312010.631896,950,121.4889,179924.021429,0
17828,2025-04-09 09:08:00,1481.29,1483.12,1481.29,1482.11,563.6529,2025-04-09 09:08:59.999,835574.805918,1557,213.2192,316044.201292,0
17829,2025-04-09 09:09:00,1482.12,1483.56,1481.61,1483.56,297.83,2025-04-09 09:09:59.999,441503.673088,1113,238.5799,353686.542939,0
17830,2025-04-09 09:10:00,1483.57,1485.64,1482.96,1485.35,636.0502,2025-04-09 09:10:59.999,944163.266375,2359,359.7865,534044.26356,0
17831,2025-04-09 09:11:00,1485.35,1486.0,1483.2,1484.28,487.6232,2025-04-09 09:11:59.999,723948.904633,1660,241.3266,358241.474555,0
17832,2025-04-09 09:12:00,1484.27,1484.56,1482.56,1484.27,227.3342,2025-04-09 09:12:59.999,337266.482833,1369,128.8096,191097.075124,0
17833,2025-04-09 09:13:00,1484.27,1484.27,1482.41,1482.42,141.3541,2025-04-09 09:13:59.999,209688.675068,916,47.8435,70960.927502,0
17834,2025-04-09 09:14:00,1482.42,1482.9,1482.08,1482.54,222.9187,2025-04-09 09:14:59.999,330460.305806,930,118.5291,175705.475553,0
17835,2025-04-09 09:15:00,1482.55,1482.96,1481.02,1482.08,343.6459,2025-04-09 09:15:59.999,509247.732506,1637,169.5674,251262.778669,0
17836,2025-04-09 09:16:00,1482.07,1482.07,1479.77,1480.22,263.3963,2025-04-09 09:16:59.999,389928.064438,1412,69.9291,103527.223572,0
17837,2025-04-09 09:17:00,1480.22,1480.3,1477.75,1478.65,257.5557,2025-04-09 09:17:59.999,380918.050109,1606,103.0747,152419.67571,0
17838,2025-04-09 09:18:00,1478.66,1478.7,1477.64,1477.72,177.6408,2025-04-09 09:18:59.999,262580.622767,1211,68.3297,100988.334816,0
17839,2025-04-09 09:19:00,1477.73,1479.24,1477.73,1478.52,388.5533,2025-04-09 09:19:59.999,574514.414901,1456,112.2173,165917.858198,0
17840,2025-04-09 09:20:00,1478.52,1480.26,1478.52,1479.73,216.9626,2025-04-09 09:20:59.999,321020.443917,1061,112.9384,167094.70866,0
17841,2025-04-09 09:21:00,1479.73,1479.99,1476.4,1477.12,676.8053,2025-04-09 09:21:59.999,999939.982547,2047,190.4292,281289.010417,0
17842,2025-04-09 09:22:00,1477.12,1479.99,1477.12,1479.3,340.2373,2025-04-09 09:22:59.999,503156.419149,1507,135.8286,200796.210518,0
17843,2025-04-09 09:23:00,1479.3,1479.3,1476.86,1477.26,432.7654,2025-04-09 09:23:59.999,639484.003364,1377,116.054,171454.507409,0
17844,2025-04-09 09:24:00,1477.25,1477.25,1475.52,1475.98,363.9908,2025-04-09 09:24:59.999,537281.587723,986,133.4585,196988.198881,0
17845,2025-04-09 09:25:00,1475.97,1475.97,1474.27,1474.38,612.3934,2025-04-09 09:25:59.999,903140.927837,1508,109.1781,160991.844942,0
17846,2025-04-09 09:26:00,1474.37,1475.93,1474.37,1475.33,236.4952,2025-04-09 09:26:59.999,348885.272041,1128,104.8506,154668.399491,0
17847,2025-04-09 09:27:00,1475.32,1476.76,1474.76,1476.76,160.4496,2025-04-09 09:27:59.999,236764.179264,1019,124.241,183334.150264,0
17848,2025-04-09 09:28:00,1476.75,1477.56,1474.92,1474.93,307.9536,2025-04-09 09:28:59.999,454511.959437,1249,142.666,210563.789665,0
17849,2025-04-09 09:29:00,1474.93,1475.34,1474.01,1474.79,387.1054,2025-04-09 09:29:59.999,570837.357345,1162,251.9143,371449.504037,0
17850,2025-04-09 09:30:00,1474.79,1475.02,1474.09,1474.94,149.6348,2025-04-09 09:30:59.999,220653.201955,752,83.5387,123188.411384,0
17851,2025-04-09 09:31:00,1474.95,1474.95,1472.82,1473.39,355.4702,2025-04-09 09:31:59.999,523781.281336,1296,146.1015,215245.895879,0
17852,2025-04-09 09:32:00,1473.38,1473.83,1471.6,1472.36,492.443,2025-04-09 09:32:59.999,725238.847044,1664,181.6905,267559.908276,0
17853,2025-04-09 09:33:00,1472.36,1473.16,1471.35,1471.56,315.5964,2025-04-09 09:33:59.999,464616.605919,1362,167.9054,247169.700581,0
17854,2025-04-09 09:34:00,1471.57,1472.45,1471.26,1471.83,300.8284,2025-04-09 09:34:59.999,442738.160815,1176,93.3151,137332.45298,0
17855,2025-04-09 09:35:00,1471.84,1473.34,1471.2,1473.06,220.3707,2025-04-09 09:35:59.999,324486.417122,882,152.8457,225050.727315,0
17856,2025-04-09 09:36:00,1473.07,1475.23,1472.58,1474.9,275.1624,2025-04-09 09:36:59.999,405633.720572,1351,188.1577,277373.743469,0
17857,2025-04-09 09:37:00,1474.9,1476.65,1473.36,1473.37,284.278,2025-04-09 09:37:59.999,419265.319204,1449,122.8018,181147.799474,0
17858,2025-04-09 09:38:00,1473.37,1474.63,1473.24,1474.13,114.5305,2025-04-09 09:38:59.999,168819.847511,900,56.116,82715.016511,0
17859,2025-04-09 09:39:00,1474.14,1475.05,1473.11,1474.93,288.1735,2025-04-09 09:39:59.999,424890.652393,1261,149.3537,220178.896299,0
17860,2025-04-09 09:40:00,1474.94,1475.35,1474.28,1475.18,166.4361,2025-04-09 09:40:59.999,245488.123171,919,73.8502,108920.362488,0
17861,2025-04-09 09:41:00,1475.17,1477.23,1474.91,1476.84,213.0299,2025-04-09 09:41:59.999,314503.953901,1314,148.2254,218822.242852,0
17862,2025-04-09 09:42:00,1476.84,1477.38,1476.4,1477.24,162.9238,2025-04-09 09:42:59.999,240650.585057,1387,115.06,169951.177208,0
17863,2025-04-09 09:43:00,1477.24,1478.24,1477.23,1478.0,257.351,2025-04-09 09:43:59.999,380272.668435,972,144.3699,213313.982821,0
17864,2025-04-09 09:44:00,1478.01,1479.79,1477.88,1479.45,467.0988,2025-04-09 09:44:59.999,690632.734612,1468,291.7756,431433.107161,0
17865,2025-04-09 09:45:00,1479.45,1481.09,1478.39,1478.4,372.2791,2025-04-09 09:45:59.999,551110.347003,1495,162.2951,240243.532626,0
17866,2025-04-09 09:46:00,1478.39,1478.54,1476.64,1477.48,214.2287,2025-04-09 09:46:59.999,316535.530678,1378,161.9033,239220.101777,0
17867,2025-04-09 09:47:00,1477.48,1478.96,1477.48,1478.95,91.6474,2025-04-09 09:47:59.999,135467.311992,770,80.7739,119393.743086,0
17868,2025-04-09 09:48:00,1478.94,1479.39,1477.92,1478.02,191.9377,2025-04-09 09:48:59.999,283850.455246,986,76.6889,113406.454258,0
17869,2025-04-09 09:49:00,1478.02,1478.28,1476.03,1476.08,239.7357,2025-04-09 09:49:59.999,354155.255374,1155,72.7693,107462.390208,0
17870,2025-04-09 09:50:00,1476.09,1477.16,1475.83,1476.63,354.8611,2025-04-09 09:50:59.999,524012.788062,1078,170.0917,251150.644464,0
17871,2025-04-09 09:51:00,1476.63,1478.46,1476.44,1478.06,268.6751,2025-04-09 09:51:59.999,396922.091948,1120,167.2527,247054.245078,0
17872,2025-04-09 09:52:00,1478.07,1479.69,1477.55,1479.44,239.52,2025-04-09 09:52:59.999,354254.814775,853,120.1529,177685.758117,0
17873,2025-04-09 09:53:00,1479.45,1479.84,1478.4,1478.4,219.9224,2025-04-09 09:53:59.999,325321.2885,731,83.2847,123198.087576,0
17874,2025-04-09 09:54:00,1478.4,1478.96,1477.79,1478.85,288.6905,2025-04-09 09:54:59.999,426779.619608,692,225.8979,333950.107092,0
17875,2025-04-09 09:55:00,1478.85,1481.36,1478.85,1481.34,282.3219,2025-04-09 09:55:59.999,417854.701758,903,188.0352,278322.751992,0
17876,2025-04-09 09:56:00,1481.33,1482.4,1480.98,1481.18,344.4518,2025-04-09 09:56:59.999,510403.438108,1226,206.8177,306464.249973,0
17877,2025-04-09 09:57:00,1481.18,1482.09,1480.46,1481.4,401.6678,2025-04-09 09:57:59.999,594973.003214,1313,266.306,394467.610507,0
17878,2025-04-09 09:58:00,1481.41,1481.45,1480.51,1480.61,113.338,2025-04-09 09:58:59.999,167859.37521,706,43.704,64727.828387,0
17879,2025-04-09 09:59:00,1480.62,1481.06,1479.45,1479.55,410.3332,2025-04-09 09:59:59.999,607352.03641,1048,172.1873,254866.480395,0
17880,2025-04-09 10:00:00,1479.56,1481.25,1478.8,1480.76,413.9138,2025-04-09 10:00:59.999,612583.124889,1796,297.1767,439772.491922,0
17881,2025-04-09 10:01:00,1480.75,1482.03,1479.35,1479.36,318.4256,2025-04-09 10:01:59.999,471716.822182,1749,120.3357,178249.712049,0
17882,2025-04-09 10:02:00,1479.36,1479.5,1476.26,1477.37,410.2622,2025-04-09 10:02:59.999,606151.897625,1310,117.575,173679.355192,0
17883,2025-04-09 10:03:00,1477.38,1478.13,1475.23,1475.51,311.5829,2025-04-09 10:03:59.999,460059.887739,1398,124.1759,183385.821786,0
17884,2025-04-09 10:04:00,1475.51,1475.96,1475.14,1475.68,291.8657,2025-04-09 10:04:59.999,430661.322564,1336,143.5382,211787.794976,0
17885,2025-04-09 10:05:00,1475.67,1475.67,1473.51,1475.14,363.5291,2025-04-09 10:05:59.999,536035.016086,1890,180.2578,265805.179424,0
17886,2025-04-09 10:06:00,1475.14,1476.21,1474.5,1474.84,879.6373,2025-04-09 10:06:59.999,1297658.559286,1995,700.2842,1033040.227269,0
17887,2025-04-09 10:07:00,1474.84,1476.6,1474.23,1476.6,323.1764,2025-04-09 10:07:59.999,476912.780491,1888,155.7554,229859.105813,0
17888,2025-04-09 10:08:00,1476.59,1478.41,1476.26,1477.36,217.2636,2025-04-09 10:08:59.999,320992.878531,1587,177.1897,261785.675233,0
17889,2025-04-09 10:09:00,1477.35,1477.75,1476.17,1477.74,234.1497,2025-04-09 10:09:59.999,345887.395562,1317,91.8363,135649.545316,0
17890,2025-04-09 10:10:00,1477.75,1479.94,1477.75,1479.37,321.7711,2025-04-09 10:10:59.999,475893.668609,1796,240.3008,355387.881845,0
17891,2025-04-09 10:11:00,1479.37,1480.41,1478.39,1479.65,288.8337,2025-04-09 10:11:59.999,427346.838577,1634,126.8096,187605.321049,0
17892,2025-04-09 10:12:00,1479.65,1479.86,1477.44,1477.89,313.8555,2025-04-09 10:12:59.999,464073.125371,1405,154.1874,227969.033696,0
17893,2025-04-09 10:13:00,1477.89,1479.93,1477.89,1479.93,148.9375,2025-04-09 10:13:59.999,220258.303956,1489,110.3089,163126.522378,0
17894,2025-04-09 10:14:00,1479.93,1484.82,1479.93,1483.85,808.9845,2025-04-09 10:14:59.999,1199900.119709,2337,435.5078,645795.329912,0
17895,2025-04-09 10:15:00,1483.85,1485.71,1482.64,1482.64,732.4151,2025-04-09 10:15:59.999,1087343.181824,2226,415.4684,616768.35943,0
17896,2025-04-09 10:16:00,1482.64,1483.85,1482.64,1483.85,321.2118,2025-04-09 10:16:59.999,476376.132003,826,268.07,397558.617154,0
17897,2025-04-09 10:17:00,1483.85,1487.86,1483.53,1487.35,908.0335,2025-04-09 10:17:59.999,1350080.003447,3305,379.2105,563773.260938,0
17898,2025-04-09 10:18:00,1487.34,1487.47,1485.62,1485.81,382.0611,2025-04-09 10:18:59.999,567819.136061,1325,189.7705,282029.215359,0
17899,2025-04-09 10:19:00,1485.82,1486.17,1482.76,1482.77,231.358,2025-04-09 10:19:59.999,343494.815639,1453,93.3537,138605.52069,0
17900,2025-04-09 10:20:00,1482.77,1483.17,1481.08,1481.68,310.3744,2025-04-09 10:20:59.999,459930.892654,1522,170.9761,253346.11298,0
17901,2025-04-09 10:21:00,1481.67,1482.13,1481.06,1482.13,171.8157,2025-04-09 10:21:59.999,254595.679739,937,93.9407,139198.75615,0
17902,2025-04-09 10:22:00,1482.12,1482.56,1481.05,1481.4,250.0996,2025-04-09 10:22:59.999,370587.63493,1116,125.8898,186554.392116,0
17903,2025-04-09 10:23:00,1481.39,1481.39,1478.36,1478.37,424.2606,2025-04-09 10:23:59.999,627767.240825,1654,115.494,170861.459182,0
17904,2025-04-09 10:24:00,1478.37,1479.96,1478.35,1479.92,231.4156,2025-04-09 10:24:59.999,342280.379957,854,118.3089,175006.634079,0
17905,2025-04-09 10:25:00,1479.93,1480.8,1479.49,1480.4,134.5406,2025-04-09 10:25:59.999,199123.979113,727,52.7827,78124.432269,0
17906,2025-04-09 10:26:00,1480.4,1480.77,1479.37,1479.56,208.5822,2025-04-09 10:26:59.999,308734.125226,991,77.2889,114402.349056,0
17907,2025-04-09 10:27:00,1479.57,1482.87,1479.53,1482.82,372.1853,2025-04-09 10:27:59.999,551435.339665,1212,278.8089,413107.385111,0
17908,2025-04-09 10:28:00,1482.82,1483.72,1482.4,1483.06,646.5335,2025-04-09 10:28:59.999,958734.301288,1211,499.2554,740324.371815,0
17909,2025-04-09 10:29:00,1483.06,1483.13,1482.11,1483.06,798.7197,2025-04-09 10:29:59.999,1184241.263706,1699,446.9294,662665.054599,0
17910,2025-04-09 10:30:00,1483.06,1483.9,1480.32,1480.93,518.8082,2025-04-09 10:30:59.999,769175.024079,2453,204.5488,303242.00274,0
17911,2025-04-09 10:31:00,1480.94,1481.25,1479.63,1480.25,674.7439,2025-04-09 10:31:59.999,998933.558914,1808,324.3896,480238.440177,0
17912,2025-04-09 10:32:00,1480.25,1480.88,1478.32,1478.4,556.5255,2025-04-09 10:32:59.999,823303.860236,1243,280.4954,414923.27352,0
17913,2025-04-09 10:33:00,1478.39,1478.59,1473.84,1473.84,710.8986,2025-04-09 10:33:59.999,1049712.267525,2222,215.546,318247.860647,0
17914,2025-04-09 10:34:00,1473.83,1475.23,1473.83,1474.54,714.7741,2025-04-09 10:34:59.999,1053983.356537,2000,436.7351,643961.868675,0
17915,2025-04-09 10:35:00,1474.54,1476.0,1473.6,1473.6,525.1544,2025-04-09 10:35:59.999,774642.778518,1496,199.6242,294457.388435,0
17916,2025-04-09 10:36:00,1473.6,1474.8,1472.9,1472.96,317.4773,2025-04-09 10:36:59.999,467898.96409,1173,149.1689,219889.431008,0
17917,2025-04-09 10:37:00,1472.95,1476.39,1472.95,1475.38,487.3009,2025-04-09 10:37:59.999,718596.799967,1855,300.8241,443646.20772,0
17918,2025-04-09 10:38:00,1475.38,1475.89,1474.6,1475.4,428.2661,2025-04-09 10:38:59.999,631783.025373,1601,138.2923,204031.524675,0
17919,2025-04-09 10:39:00,1475.4,1477.01,1475.4,1476.7,261.2345,2025-04-09 10:39:59.999,385728.447865,1208,88.0131,129942.862695,0
17920,2025-04-09 10:40:00,1476.69,1478.51,1476.6,1476.95,923.449,2025-04-09 10:40:59.999,1364488.338437,2082,413.7431,611320.748837,0
17921,2025-04-09 10:41:00,1476.96,1478.78,1476.96,1478.14,470.1402,2025-04-09 10:41:59.999,694710.259184,1091,391.0007,577737.279151,0
17922,2025-04-09 10:42:00,1478.15,1478.15,1475.89,1476.27,246.5441,2025-04-09 10:42:59.999,364093.58556,1039,64.0113,94517.973091,0
17923,2025-04-09 10:43:00,1476.27,1477.06,1476.1,1476.73,121.9267,2025-04-09 10:43:59.999,180035.322969,776,90.1921,133174.989156,0
17924,2025-04-09 10:44:00,1476.73,1479.24,1475.96,1479.1,450.4462,2025-04-09 10:44:59.999,665814.855456,1519,237.5956,351141.729564,0
17925,2025-04-09 10:45:00,1479.09,1481.54,1478.95,1480.77,491.8458,2025-04-09 10:45:59.999,727919.423438,1661,335.3875,496279.034881,0
17926,2025-04-09 10:46:00,1480.77,1480.78,1478.9,1480.17,564.2643,2025-04-09 10:46:59.999,835164.654411,1489,271.6449,402016.304199,0
17927,2025-04-09 10:47:00,1480.17,1481.0,1479.39,1480.99,307.052,2025-04-09 10:47:59.999,454524.488077,1353,171.337,253627.377319,0
17928,2025-04-09 10:48:00,1480.99,1482.88,1480.69,1482.88,839.293,2025-04-09 10:48:59.999,1243543.989562,1771,372.6482,552059.782176,0
17929,2025-04-09 10:49:00,1482.89,1483.32,1480.73,1481.0,147.4068,2025-04-09 10:49:59.999,218433.188216,1277,61.9755,91812.908971,0
17930,2025-04-09 10:50:00,1481.0,1485.69,1480.87,1485.46,581.1348,2025-04-09 10:50:59.999,862109.693268,2445,238.6945,354195.792523,0
17931,2025-04-09 10:51:00,1485.45,1485.56,1484.74,1484.74,634.8594,2025-04-09 10:51:59.999,942918.370989,1621,146.3463,217362.509169,0
17932,2025-04-09 10:52:00,1484.74,1485.98,1484.44,1485.74,677.3564,2025-04-09 10:52:59.999,1006085.689295,1640,456.9929,678743.596729,0
17933,2025-04-09 10:53:00,1485.74,1487.48,1485.43,1486.87,484.0518,2025-04-09 10:53:59.999,719649.176477,1632,234.5071,348644.23236,0
17934,2025-04-09 10:54:00,1486.87,1488.0,1485.34,1487.73,1098.0298,2025-04-09 10:54:59.999,1632791.841028,1864,773.1717,1149727.618713,0
17935,2025-04-09 10:55:00,1487.72,1495.83,1487.3,1494.01,3281.6167,2025-04-09 10:55:59.999,4897956.225297,5974,1698.9445,2535516.71093,0
17936,2025-04-09 10:56:00,1494.0,1495.76,1491.15,1491.91,1924.1007,2025-04-09 10:56:59.999,2873990.002131,4068,1105.8181,1651821.463472,0
17937,2025-04-09 10:57:00,1491.92,1496.55,1491.92,1495.82,886.7967,2025-04-09 10:57:59.999,1325655.238001,3819,518.9634,775745.363143,0
17938,2025-04-09 10:58:00,1495.82,1495.82,1494.0,1494.82,633.2678,2025-04-09 10:58:59.999,946776.485388,2085,323.3218,483273.018028,0
17939,2025-04-09 10:59:00,1494.83,1496.33,1484.44,1486.45,5195.4033,2025-04-09 10:59:59.999,7732904.061577,7124,2012.857,2993129.230004,0
17940,2025-04-09 11:00:00,1486.45,1486.84,1475.08,1477.05,17575.9488,2025-04-09 11:00:59.999,26040043.315291,23468,8326.9751,12335911.697338,0
17941,2025-04-09 11:01:00,1477.12,1480.52,1466.08,1469.5,12435.5424,2025-04-09 11:01:59.999,18310851.933865,21064,5650.6729,8321164.103271,0
17942,2025-04-09 11:02:00,1469.52,1470.21,1455.34,1461.92,12322.7319,2025-04-09 11:02:59.999,18018152.693319,20598,5556.7846,8125085.29146,0
17943,2025-04-09 11:03:00,1461.93,1464.96,1456.34,1464.04,5619.244,2025-04-09 11:03:59.999,8212115.531195,11178,2716.2991,3969403.019837,0
17944,2025-04-09 11:04:00,1464.04,1464.04,1455.29,1458.53,4497.5209,2025-04-09 11:04:59.999,6562321.488764,8018,1903.419,2777074.351491,0
17945,2025-04-09 11:05:00,1458.52,1458.78,1450.61,1452.3,5360.5365,2025-04-09 11:05:59.999,7792692.599583,9438,2100.12,3053594.427565,0
17946,2025-04-09 11:06:00,1452.29,1456.07,1445.95,1455.82,5622.0855,2025-04-09 11:06:59.999,8151173.29854,9438,2190.0522,3174965.687274,0
17947,2025-04-09 11:07:00,1455.83,1457.1,1451.88,1456.49,2006.7387,2025-04-09 11:07:59.999,2919815.946533,5026,1155.3334,1680909.267492,0
17948,2025-04-09 11:08:00,1456.42,1461.87,1454.12,1454.12,2462.2123,2025-04-09 11:08:59.999,3590174.384181,5414,1351.7269,1970793.896057,0
17949,2025-04-09 11:09:00,1454.11,1456.24,1453.21,1453.76,1655.4293,2025-04-09 11:09:59.999,2408299.751436,3886,769.734,1119717.323236,0
17950,2025-04-09 11:10:00,1453.73,1456.35,1452.65,1456.11,1943.8023,2025-04-09 11:10:59.999,2827612.446743,3603,839.1503,1220694.938744,0
17951,2025-04-09 11:11:00,1456.15,1459.27,1455.7,1459.27,1445.5607,2025-04-09 11:11:59.999,2106700.762731,2637,726.6093,1058860.257972,0
17952,2025-04-09 11:12:00,1459.28,1461.83,1458.37,1460.75,2118.3679,2025-04-09 11:12:59.999,3093830.327975,3893,1165.5625,1702065.510695,0
17953,2025-04-09 11:13:00,1460.74,1462.88,1458.8,1459.65,1268.68,2025-04-09 11:13:59.999,1853278.850831,3594,569.2126,831380.282646,0
17954,2025-04-09 11:14:00,1459.64,1462.0,1459.16,1461.03,1376.8509,2025-04-09 11:14:59.999,2010537.396183,2804,752.7805,1099020.550903,0
17955,2025-04-09 11:15:00,1461.04,1468.35,1459.76,1462.15,3600.0811,2025-04-09 11:15:59.999,5271246.763703,6167,2033.5633,2978164.132377,0
17956,2025-04-09 11:16:00,1462.15,1462.23,1457.28,1457.57,1732.7572,2025-04-09 11:16:59.999,2529967.029478,3986,867.2079,1266190.435614,0
17957,2025-04-09 11:17:00,1457.58,1460.83,1457.24,1460.29,803.2628,2025-04-09 11:17:59.999,1172129.353816,2591,322.3153,470264.010976,0
17958,2025-04-09 11:18:00,1460.3,1460.78,1454.86,1458.87,1174.8391,2025-04-09 11:18:59.999,1712446.323072,4001,541.2897,788994.116805,0
17959,2025-04-09 11:19:00,1458.87,1462.82,1458.87,1461.21,969.6727,2025-04-09 11:19:59.999,1416748.414346,2439,491.6143,718253.81435,0
17960,2025-04-09 11:20:00,1461.2,1461.73,1457.9,1458.87,915.5415,2025-04-09 11:20:59.999,1336151.105521,1766,415.4681,606283.15612,0
17961,2025-04-09 11:21:00,1458.86,1459.48,1457.37,1458.57,733.1711,2025-04-09 11:21:59.999,1069335.577715,2349,463.9851,676748.472285,0
17962,2025-04-09 11:22:00,1458.56,1459.99,1456.93,1456.93,887.4797,2025-04-09 11:22:59.999,1294278.606296,2607,315.1031,459589.261833,0
17963,2025-04-09 11:23:00,1456.92,1456.92,1453.68,1454.32,714.348,2025-04-09 11:23:59.999,1039579.152459,2517,333.4211,485180.417938,0
17964,2025-04-09 11:24:00,1454.33,1456.14,1453.2,1456.02,559.1779,2025-04-09 11:24:59.999,813417.812042,1830,272.5172,396404.457807,0
17965,2025-04-09 11:25:00,1456.01,1459.33,1455.63,1459.0,1186.2393,2025-04-09 11:25:59.999,1729744.500962,2338,473.9726,691079.801376,0
17966,2025-04-09 11:26:00,1459.0,1461.84,1459.0,1461.6,1070.467,2025-04-09 11:26:59.999,1563661.820921,2328,727.463,1062531.717983,0
17967,2025-04-09 11:27:00,1461.59,1463.98,1461.16,1463.22,468.6073,2025-04-09 11:27:59.999,685587.33327,1958,300.9052,440207.780856,0
17968,2025-04-09 11:28:00,1463.23,1465.6,1462.44,1463.31,416.849,2025-04-09 11:28:59.999,610204.01951,2070,188.4326,275809.694258,0
17969,2025-04-09 11:29:00,1463.32,1463.51,1461.05,1461.41,350.1642,2025-04-09 11:29:59.999,512176.896178,1635,159.0172,232573.858624,0
17970,2025-04-09 11:30:00,1461.41,1463.14,1459.54,1460.32,669.8576,2025-04-09 11:30:59.999,979172.031192,2724,306.312,447773.671966,0
17971,2025-04-09 11:31:00,1460.33,1460.55,1456.17,1456.42,608.2203,2025-04-09 11:31:59.999,887148.433276,2566,264.3803,385551.820642,0
17972,2025-04-09 11:32:00,1456.42,1456.78,1451.6,1452.98,1026.2138,2025-04-09 11:32:59.999,1491647.267573,3210,386.6959,562078.174326,0
17973,2025-04-09 11:33:00,1452.98,1455.28,1450.36,1453.2,1729.8438,2025-04-09 11:33:59.999,2512381.580624,4107,900.9077,1308478.080007,0
17974,2025-04-09 11:34:00,1453.21,1453.99,1447.16,1447.61,1570.6026,2025-04-09 11:34:59.999,2277987.291366,5071,557.0829,807713.766105,0
17975,2025-04-09 11:35:00,1447.61,1450.8,1447.04,1449.5,1000.5284,2025-04-09 11:35:59.999,1450632.924249,3474,483.9473,701659.955106,0
17976,2025-04-09 11:36:00,1449.49,1453.16,1448.89,1451.46,999.1337,2025-04-09 11:36:59.999,1450084.958047,3854,539.989,783773.911143,0
17977,2025-04-09 11:37:00,1451.46,1453.92,1451.46,1451.9,693.4598,2025-04-09 11:37:59.999,1007424.547259,3183,364.5688,529604.490663,0
17978,2025-04-09 11:38:00,1451.9,1453.01,1449.52,1450.53,981.8814,2025-04-09 11:38:59.999,1424662.855725,2931,589.4033,855054.878096,0
17979,2025-04-09 11:39:00,1450.52,1450.9,1446.44,1446.44,737.8218,2025-04-09 11:39:59.999,1068531.989109,2753,283.7025,410807.253266,0
17980,2025-04-09 11:40:00,1446.43,1449.37,1445.07,1446.56,2014.6131,2025-04-09 11:40:59.999,2915969.141041,3836,712.0638,1030447.873714,0
17981,2025-04-09 11:41:00,1446.57,1450.69,1446.34,1448.96,1183.6451,2025-04-09 11:41:59.999,1715483.246692,3084,518.1672,750777.885275,0
17982,2025-04-09 11:42:00,1448.97,1449.69,1445.68,1447.2,1244.7997,2025-04-09 11:42:59.999,1801837.513114,3326,515.4567,745977.6521,0
17983,2025-04-09 11:43:00,1447.2,1451.26,1447.2,1450.04,577.8719,2025-04-09 11:43:59.999,837755.787704,2218,343.3455,497786.380784,0
17984,2025-04-09 11:44:00,1450.03,1450.7,1447.24,1449.58,1610.2027,2025-04-09 11:44:59.999,2333026.381663,3024,698.1684,1011390.403423,0
17985,2025-04-09 11:45:00,1449.56,1450.0,1446.23,1447.3,757.1637,2025-04-09 11:45:59.999,1096670.256654,2473,267.9202,387864.654482,0
17986,2025-04-09 11:46:00,1447.3,1451.38,1447.3,1451.38,537.867,2025-04-09 11:46:59.999,779542.869569,2162,305.9863,443473.079733,0
17987,2025-04-09 11:47:00,1451.4,1454.01,1450.98,1451.76,679.4807,2025-04-09 11:47:59.999,986930.268521,2864,352.4176,511828.396774,0
17988,2025-04-09 11:48:00,1451.75,1465.65,1451.26,1457.53,8721.5175,2025-04-09 11:48:59.999,12729209.778986,11595,4571.6591,6669641.142472,0
17989,2025-04-09 11:49:00,1457.53,1463.66,1457.38,1457.89,3797.8513,2025-04-09 11:49:59.999,5547590.58901,7367,1926.9899,2814398.661553,0
17990,2025-04-09 11:50:00,1457.92,1458.84,1454.97,1456.44,1050.1207,2025-04-09 11:50:59.999,1529714.153669,3615,558.8175,813957.729516,0
17991,2025-04-09 11:51:00,1456.43,1457.48,1454.58,1456.61,1600.4167,2025-04-09 11:51:59.999,2330363.206645,3721,739.895,1077265.933415,0
17992,2025-04-09 11:52:00,1456.61,1457.56,1454.27,1455.12,798.2429,2025-04-09 11:52:59.999,1162352.995975,3063,383.984,559107.419186,0
17993,2025-04-09 11:53:00,1455.12,1455.48,1452.81,1453.24,572.3592,2025-04-09 11:53:59.999,832284.734341,2052,211.7991,307983.624044,0
17994,2025-04-09 11:54:00,1453.24,1453.38,1451.5,1453.38,1387.8634,2025-04-09 11:54:59.999,2015730.029197,3277,719.5735,1045061.510167,0
17995,2025-04-09 11:55:00,1453.38,1455.71,1453.27,1454.27,1228.3148,2025-04-09 11:55:59.999,1786194.75394,3031,728.4982,1059302.299192,0
17996,2025-04-09 11:56:00,1454.28,1455.81,1453.68,1454.02,534.4869,2025-04-09 11:56:59.999,777556.243453,2247,232.4526,338165.154842,0
17997,2025-04-09 11:57:00,1454.01,1455.02,1453.12,1454.61,515.4778,2025-04-09 11:57:59.999,749438.332704,1717,218.1767,317209.842341,0
17998,2025-04-09 11:58:00,1454.62,1455.13,1452.99,1454.19,352.8031,2025-04-09 11:58:59.999,512999.03246,1815,162.2351,235901.455517,0
17999,2025-04-09 11:59:00,1454.19,1455.64,1453.11,1455.33,540.0849,2025-04-09 11:59:59.999,785603.268666,2131,238.8076,347412.534737,0
18000,2025-04-09 12:00:00,1455.33,1457.53,1454.12,1457.44,479.749,2025-04-09 12:00:59.999,698207.088371,2738,237.4964,345594.865869,0
18001,2025-04-09 12:01:00,1457.43,1457.68,1450.28,1450.68,1596.7687,2025-04-09 12:01:59.999,2319769.009687,3456,926.533,1345763.591414,0
18002,2025-04-09 12:02:00,1450.67,1455.16,1449.24,1455.15,926.9362,2025-04-09 12:02:59.999,1345861.770298,2909,516.9703,750623.195275,0
18003,2025-04-09 12:03:00,1455.16,1457.25,1452.69,1453.05,781.4336,2025-04-09 12:03:59.999,1137093.006282,2592,285.1776,414948.136755,0
18004,2025-04-09 12:04:00,1453.05,1454.28,1451.69,1453.8,302.7279,2025-04-09 12:04:59.999,439897.201584,1544,160.3804,233063.768661,0
18005,2025-04-09 12:05:00,1453.82,1453.88,1450.39,1450.59,1056.9969,2025-04-09 12:05:59.999,1534622.88788,2700,195.6999,284239.426768,0
18006,2025-04-09 12:06:00,1450.6,1452.51,1450.05,1451.91,636.0186,2025-04-09 12:06:59.999,922920.02332,2002,340.9599,494741.349962,0
18007,2025-04-09 12:07:00,1451.91,1454.26,1451.73,1452.18,353.2396,2025-04-09 12:07:59.999,513160.242014,1967,179.2202,260349.827498,0
18008,2025-04-09 12:08:00,1452.18,1454.12,1451.9,1454.11,526.2255,2025-04-09 12:08:59.999,764893.141858,1249,295.672,429770.08,0
18009,2025-04-09 12:09:00,1454.12,1454.32,1453.26,1453.51,378.8084,2025-04-09 12:09:59.999,550725.675589,1376,241.8987,351673.530293,0
18010,2025-04-09 12:10:00,1453.51,1453.97,1452.61,1452.91,207.6876,2025-04-09 12:10:59.999,301790.824903,1399,61.2425,88987.075038,0
18011,2025-04-09 12:11:00,1452.92,1455.48,1452.26,1455.22,462.2097,2025-04-09 12:11:59.999,672060.952499,1540,319.5159,464572.188405,0
18012,2025-04-09 12:12:00,1455.21,1457.26,1453.44,1456.25,1462.7389,2025-04-09 12:12:59.999,2129080.022434,2276,1099.7678,1600906.075764,0
18013,2025-04-09 12:13:00,1456.25,1458.05,1455.14,1455.37,688.7057,2025-04-09 12:13:59.999,1003091.501806,2078,264.1407,384731.098672,0
18014,2025-04-09 12:14:00,1455.37,1458.15,1454.61,1456.61,561.0627,2025-04-09 12:14:59.999,817338.538671,2221,281.6101,410232.344741,0
18015,2025-04-09 12:15:00,1456.61,1457.49,1453.66,1453.66,604.9063,2025-04-09 12:15:59.999,880253.228221,2199,269.1113,391663.080994,0
18016,2025-04-09 12:16:00,1453.66,1458.59,1453.27,1457.52,681.8648,2025-04-09 12:16:59.999,992917.331505,2313,409.5029,596283.983713,0
18017,2025-04-09 12:17:00,1457.52,1459.68,1457.2,1458.93,668.6869,2025-04-09 12:17:59.999,975580.94513,1969,344.4171,502434.699905,0
18018,2025-04-09 12:18:00,1458.93,1460.06,1455.26,1457.03,2576.5548,2025-04-09 12:18:59.999,3755239.202908,4472,1379.6274,2010688.203954,0
18019,2025-04-09 12:19:00,1457.04,1458.0,1456.71,1457.62,466.8835,2025-04-09 12:19:59.999,680441.760263,1935,233.7448,340647.568928,0
18020,2025-04-09 12:20:00,1457.66,1458.72,1456.62,1456.62,388.5161,2025-04-09 12:20:59.999,566427.459266,1375,194.2112,283146.830705,0
18021,2025-04-09 12:21:00,1456.62,1457.44,1453.87,1454.12,492.9266,2025-04-09 12:21:59.999,717513.424165,1827,247.5327,360368.290724,0
18022,2025-04-09 12:22:00,1454.12,1454.27,1451.12,1451.52,1189.1145,2025-04-09 12:22:59.999,1727167.618611,2167,239.2778,347479.344901,0
18023,2025-04-09 12:23:00,1451.53,1451.53,1448.84,1450.36,864.6833,2025-04-09 12:23:59.999,1253751.350675,2564,265.0387,384285.110065,0
18024,2025-04-09 12:24:00,1450.22,1450.66,1447.44,1448.09,681.6911,2025-04-09 12:24:59.999,987959.430013,2243,184.2763,266978.058285,0
18025,2025-04-09 12:25:00,1448.1,1451.45,1447.08,1451.19,730.2264,2025-04-09 12:25:59.999,1058184.338192,1671,455.4983,660057.285851,0
18026,2025-04-09 12:26:00,1451.2,1453.12,1449.94,1450.98,601.5604,2025-04-09 12:26:59.999,873288.316015,1643,361.7263,525119.058227,0
18027,2025-04-09 12:27:00,1450.98,1450.98,1448.0,1448.55,386.1156,2025-04-09 12:27:59.999,559629.544274,1967,163.9733,237602.200941,0
18028,2025-04-09 12:28:00,1448.55,1451.26,1448.55,1451.06,553.6374,2025-04-09 12:28:59.999,802904.589349,2005,244.3795,354349.710775,0
18029,2025-04-09 12:29:00,1451.06,1451.07,1448.73,1448.95,266.9393,2025-04-09 12:29:59.999,386985.914709,1493,124.455,180397.802246,0
18030,2025-04-09 12:30:00,1448.95,1452.9,1448.09,1449.49,681.0331,2025-04-09 12:30:59.999,987491.672464,2619,366.6689,531536.520367,0
18031,2025-04-09 12:31:00,1449.49,1449.49,1442.21,1442.21,2738.9612,2025-04-09 12:31:59.999,3958480.49972,5256,1367.4069,1976003.171492,0
18032,2025-04-09 12:32:00,1442.21,1445.41,1440.2,1445.41,1921.2192,2025-04-09 12:32:59.999,2770460.862137,4599,963.7553,1389948.301513,0
18033,2025-04-09 12:33:00,1445.42,1445.42,1443.38,1444.67,326.7191,2025-04-09 12:33:59.999,471880.921699,1764,158.654,229143.804629,0
18034,2025-04-09 12:34:00,1444.68,1446.79,1443.92,1446.79,339.8621,2025-04-09 12:34:59.999,491139.653559,1867,228.1029,329612.406019,0
18035,2025-04-09 12:35:00,1446.8,1447.1,1443.65,1443.72,537.6527,2025-04-09 12:35:59.999,776989.96224,2683,225.6158,326030.715592,0
18036,2025-04-09 12:36:00,1443.72,1445.77,1443.72,1444.2,854.9809,2025-04-09 12:36:59.999,1235064.225084,2347,399.0094,576363.667058,0
18037,2025-04-09 12:37:00,1444.21,1444.71,1442.72,1442.72,507.3277,2025-04-09 12:37:59.999,732300.249504,2285,177.5231,256260.613915,0
18038,2025-04-09 12:38:00,1442.71,1444.26,1442.02,1444.07,597.1162,2025-04-09 12:38:59.999,861686.277095,2317,239.4897,345602.306374,0
18039,2025-04-09 12:39:00,1444.06,1446.71,1443.44,1445.88,625.826,2025-04-09 12:39:59.999,904468.820433,2182,360.5499,521095.157261,0
18040,2025-04-09 12:40:00,1445.89,1449.19,1445.23,1448.62,467.4957,2025-04-09 12:40:59.999,676373.243687,1775,361.9361,523703.511632,0
18041,2025-04-09 12:41:00,1448.41,1452.93,1448.16,1452.09,580.631,2025-04-09 12:41:59.999,842438.81405,2168,382.0354,554289.531889,0
18042,2025-04-09 12:42:00,1452.1,1456.28,1452.1,1452.63,1158.3232,2025-04-09 12:42:59.999,1683938.399208,3442,555.5289,807482.181811,0
18043,2025-04-09 12:43:00,1452.63,1454.97,1452.26,1453.87,327.4706,2025-04-09 12:43:59.999,475996.327458,1691,167.7923,243870.61051,0
18044,2025-04-09 12:44:00,1453.87,1455.76,1453.15,1455.67,263.6876,2025-04-09 12:44:59.999,383484.471575,1818,115.8535,168497.47773,0
18045,2025-04-09 12:45:00,1455.67,1456.54,1454.34,1454.51,360.4471,2025-04-09 12:45:59.999,524547.153044,1911,174.9827,254608.979619,0
18046,2025-04-09 12:46:00,1454.51,1456.95,1454.28,1456.95,576.1068,2025-04-09 12:46:59.999,838909.428598,2344,317.2069,461888.05436,0
18047,2025-04-09 12:47:00,1456.95,1457.46,1453.32,1454.97,457.6694,2025-04-09 12:47:59.999,666184.629734,2183,221.6633,322650.642942,0
18048,2025-04-09 12:48:00,1454.97,1458.15,1453.31,1458.02,710.5018,2025-04-09 12:48:59.999,1034182.226805,2135,513.4616,747564.364356,0
18049,2025-04-09 12:49:00,1458.01,1467.07,1457.09,1462.4,4421.2011,2025-04-09 12:49:59.999,6466091.385995,6537,2493.9606,3647851.428488,0
18050,2025-04-09 12:50:00,1462.4,1463.61,1461.03,1462.23,563.031,2025-04-09 12:50:59.999,823246.115229,2399,258.0879,377353.429539,0
18051,2025-04-09 12:51:00,1462.23,1462.8,1460.34,1462.44,620.6513,2025-04-09 12:51:59.999,907155.995449,2343,321.9488,470615.165651,0
18052,2025-04-09 12:52:00,1462.48,1465.63,1461.54,1461.81,816.0294,2025-04-09 12:52:59.999,1194071.569221,2608,478.9355,700798.116335,0
18053,2025-04-09 12:53:00,1461.82,1463.96,1460.5,1463.8,576.6938,2025-04-09 12:53:59.999,843502.525401,2311,311.9406,456264.783657,0
18054,2025-04-09 12:54:00,1463.81,1465.08,1463.0,1465.08,690.475,2025-04-09 12:54:59.999,1010858.349089,2173,475.8031,696634.723295,0
18055,2025-04-09 12:55:00,1465.06,1469.43,1464.84,1465.13,2148.1088,2025-04-09 12:55:59.999,3152356.973176,4943,1066.6192,1565020.580179,0
18056,2025-04-09 12:56:00,1465.3,1467.44,1464.53,1464.54,897.8692,2025-04-09 12:56:59.999,1316253.887603,2625,380.0121,557147.071566,0
18057,2025-04-09 12:57:00,1464.53,1464.54,1462.0,1463.39,1007.6857,2025-04-09 12:57:59.999,1474319.643868,2904,365.9052,535272.45105,0
18058,2025-04-09 12:58:00,1463.39,1466.1,1462.91,1464.45,598.8111,2025-04-09 12:58:59.999,877100.607443,2650,383.9889,562435.466371,0
18059,2025-04-09 12:59:00,1464.45,1464.45,1461.41,1461.81,548.5069,2025-04-09 12:59:59.999,802374.967463,2027,318.9116,466497.905042,0
18060,2025-04-09 13:00:00,1461.8,1469.67,1461.51,1466.0,4232.7362,2025-04-09 13:00:59.999,6203054.409,7831,2118.8271,3104317.74833,0
18061,2025-04-09 13:01:00,1465.91,1467.96,1458.81,1465.06,4116.336,2025-04-09 13:01:59.999,6019623.087079,8087,1958.3179,2863450.535904,0
18062,2025-04-09 13:02:00,1465.05,1466.39,1461.93,1462.82,1835.7451,2025-04-09 13:02:59.999,2687703.988962,4641,891.4626,1304967.480355,0
18063,2025-04-09 13:03:00,1462.83,1463.12,1459.95,1461.15,709.9901,2025-04-09 13:03:59.999,1037669.354345,2892,342.3597,500350.2913,0
18064,2025-04-09 13:04:00,1461.16,1463.68,1460.51,1462.0,661.271,2025-04-09 13:04:59.999,966734.582833,2808,215.1274,314526.088734,0
18065,2025-04-09 13:05:00,1462.06,1465.22,1460.73,1464.44,977.1829,2025-04-09 13:05:59.999,1430089.562175,2889,695.5464,1017967.607762,0
18066,2025-04-09 13:06:00,1464.36,1466.99,1464.0,1466.73,640.6021,2025-04-09 13:06:59.999,938767.371145,2841,462.1551,677235.912034,0
18067,2025-04-09 13:07:00,1466.74,1468.35,1465.44,1465.44,893.274,2025-04-09 13:07:59.999,1310283.902414,2817,276.6148,405806.05199,0
18068,2025-04-09 13:08:00,1465.44,1465.44,1461.01,1462.85,621.2201,2025-04-09 13:08:59.999,908872.569256,2837,282.431,413124.26692,0
18069,2025-04-09 13:09:00,1462.85,1462.96,1460.62,1460.9,661.1546,2025-04-09 13:09:59.999,966124.613596,1738,151.1455,220867.501413,0
18070,2025-04-09 13:10:00,1460.9,1461.9,1460.3,1461.07,707.6267,2025-04-09 13:10:59.999,1033961.086463,1846,336.6474,491943.025645,0
18071,2025-04-09 13:11:00,1461.07,1461.31,1459.09,1461.31,416.1656,2025-04-09 13:11:59.999,607638.09946,1591,178.4385,260527.673776,0
18072,2025-04-09 13:12:00,1461.31,1462.65,1460.73,1462.01,329.1935,2025-04-09 13:12:59.999,481151.312009,1385,162.9948,238246.418214,0
18073,2025-04-09 13:13:00,1462.01,1462.11,1460.18,1460.18,288.0361,2025-04-09 13:13:59.999,420858.513863,1424,69.0924,100957.230606,0
18074,2025-04-09 13:14:00,1460.19,1462.58,1460.19,1462.01,193.4826,2025-04-09 13:14:59.999,282776.083592,1125,128.7999,188216.961276,0
18075,2025-04-09 13:15:00,1462.02,1463.16,1460.82,1462.63,333.0793,2025-04-09 13:15:59.999,486872.851809,1368,210.6491,307900.304199,0
18076,2025-04-09 13:16:00,1462.62,1464.39,1460.3,1461.01,539.6493,2025-04-09 13:16:59.999,789027.566475,2339,302.9076,442846.505357,0
18077,2025-04-09 13:17:00,1461.02,1464.18,1461.02,1463.61,643.0244,2025-04-09 13:17:59.999,940612.118705,2130,383.166,560485.726335,0
18078,2025-04-09 13:18:00,1463.61,1464.72,1462.04,1462.91,468.2478,2025-04-09 13:18:59.999,685022.336928,1794,118.3851,173214.60104,0
18079,2025-04-09 13:19:00,1462.92,1464.99,1462.23,1463.69,431.9121,2025-04-09 13:19:59.999,632093.779532,1738,234.4878,343101.935004,0
18080,2025-04-09 13:20:00,1463.68,1463.68,1459.42,1460.03,1063.704,2025-04-09 13:20:59.999,1553848.009724,2367,408.7247,596870.175157,0
18081,2025-04-09 13:21:00,1460.02,1461.87,1459.29,1460.01,372.9555,2025-04-09 13:21:59.999,544646.074961,1382,228.585,333795.941755,0
18082,2025-04-09 13:22:00,1460.01,1462.07,1460.01,1460.84,479.5243,2025-04-09 13:22:59.999,700677.406861,1855,366.7828,535924.483849,0
18083,2025-04-09 13:23:00,1460.84,1460.99,1457.89,1458.07,648.2707,2025-04-09 13:23:59.999,945770.931824,1720,184.9234,269826.841179,0
18084,2025-04-09 13:24:00,1458.07,1459.48,1458.07,1459.15,234.9984,2025-04-09 13:24:59.999,342830.594506,1588,140.4612,204913.375673,0
18085,2025-04-09 13:25:00,1459.15,1459.25,1456.13,1457.69,610.8273,2025-04-09 13:25:59.999,890243.389646,2112,239.7212,349342.643477,0
18086,2025-04-09 13:26:00,1457.7,1457.7,1455.42,1455.49,427.2216,2025-04-09 13:26:59.999,622089.729095,1264,202.2616,294517.314883,0
18087,2025-04-09 13:27:00,1455.5,1458.24,1455.5,1457.98,241.372,2025-04-09 13:27:59.999,351835.046617,1310,115.2053,167891.653896,0
18088,2025-04-09 13:28:00,1457.97,1458.68,1456.74,1456.87,460.6865,2025-04-09 13:28:59.999,671484.183588,1692,200.1597,291777.708937,0
18089,2025-04-09 13:29:00,1456.92,1458.84,1456.92,1458.32,882.6514,2025-04-09 13:29:59.999,1287083.218781,2043,453.763,661722.261251,0
18090,2025-04-09 13:30:00,1458.33,1464.46,1458.33,1462.81,2455.1272,2025-04-09 13:30:59.999,3590336.874482,5194,1309.3124,1914416.552403,0
18091,2025-04-09 13:31:00,1462.81,1476.0,1461.24,1472.43,4359.2614,2025-04-09 13:31:59.999,6406212.140991,7290,2439.3711,3583421.033777,0
18092,2025-04-09 13:32:00,1472.43,1493.47,1471.75,1486.73,10597.1252,2025-04-09 13:32:59.999,15735116.936897,15148,6053.7391,8985654.68549,0
18093,2025-04-09 13:33:00,1486.73,1486.98,1479.7,1483.55,4213.9285,2025-04-09 13:33:59.999,6248983.723416,9557,2149.9805,3188017.062135,0
18094,2025-04-09 13:34:00,1483.61,1483.82,1473.88,1474.66,2295.9548,2025-04-09 13:34:59.999,3393519.180019,6415,1219.9075,1802896.193575,0
18095,2025-04-09 13:35:00,1474.66,1479.33,1473.33,1477.61,1703.3159,2025-04-09 13:35:59.999,2514946.685679,5485,802.9224,1185633.11024,0
18096,2025-04-09 13:36:00,1477.63,1479.26,1473.34,1474.81,1699.289,2025-04-09 13:36:59.999,2507499.983077,4359,633.6952,935275.054434,0
18097,2025-04-09 13:37:00,1474.81,1475.46,1466.93,1469.61,2559.4854,2025-04-09 13:37:59.999,3765262.163295,6690,1330.8205,1957687.701879,0
18098,2025-04-09 13:38:00,1469.61,1481.13,1469.61,1480.09,2001.1362,2025-04-09 13:38:59.999,2951930.733803,6376,1215.8974,1793832.846119,0
18099,2025-04-09 13:39:00,1480.08,1487.84,1478.45,1487.78,2401.8711,2025-04-09 13:39:59.999,3565682.615301,6824,1253.4596,1860983.978548,0
18100,2025-04-09 13:40:00,1487.77,1489.15,1482.09,1486.34,2940.83,2025-04-09 13:40:59.999,4368712.344064,6877,1494.828,2220528.483513,0
18101,2025-04-09 13:41:00,1486.17,1491.17,1483.43,1489.99,2322.6833,2025-04-09 13:41:59.999,3456768.892289,6164,1353.4923,2014653.820334,0
18102,2025-04-09 13:42:00,1490.07,1492.87,1483.65,1483.81,3011.351,2025-04-09 13:42:59.999,4481657.039228,7830,1462.3796,2175927.550218,0
18103,2025-04-09 13:43:00,1483.8,1486.86,1478.69,1478.69,1789.5175,2025-04-09 13:43:59.999,2653505.554348,5440,802.1856,1189336.35562,0
18104,2025-04-09 13:44:00,1478.69,1480.64,1474.84,1476.93,1498.732,2025-04-09 13:44:59.999,2213574.676389,4597,698.3166,1031319.921834,0
18105,2025-04-09 13:45:00,1476.92,1480.8,1475.76,1475.94,1200.7402,2025-04-09 13:45:59.999,1775153.375942,4510,506.6173,748927.130818,0
18106,2025-04-09 13:46:00,1475.94,1478.25,1474.24,1476.52,1120.9643,2025-04-09 13:46:59.999,1654930.704342,4448,469.3063,692724.473273,0
18107,2025-04-09 13:47:00,1476.68,1477.65,1473.54,1476.42,1048.9821,2025-04-09 13:47:59.999,1547890.633561,4508,461.1371,680514.036648,0
18108,2025-04-09 13:48:00,1476.42,1477.55,1474.23,1477.49,921.6461,2025-04-09 13:48:59.999,1360322.900248,4263,485.5783,716618.145565,0
18109,2025-04-09 13:49:00,1477.5,1483.64,1475.38,1483.09,1198.1163,2025-04-09 13:49:59.999,1771713.3388,4897,640.8853,947518.417286,0
18110,2025-04-09 13:50:00,1483.09,1490.09,1481.77,1485.98,2729.8792,2025-04-09 13:50:59.999,4056462.2072,7106,1556.192,2311966.973498,0
18111,2025-04-09 13:51:00,1485.97,1499.24,1485.09,1493.29,5670.7668,2025-04-09 13:51:59.999,8475097.127298,9335,3110.8782,4648997.215753,0
18112,2025-04-09 13:52:00,1493.38,1495.46,1490.26,1490.66,2241.0223,2025-04-09 13:52:59.999,3345898.598015,5436,1073.8785,1603175.763914,0
18113,2025-04-09 13:53:00,1490.65,1494.68,1489.07,1494.1,1244.9751,2025-04-09 13:53:59.999,1856767.73946,4142,562.4334,838879.606465,0
18114,2025-04-09 13:54:00,1494.1,1494.1,1489.58,1492.03,1295.9836,2025-04-09 13:54:59.999,1932265.904154,3495,496.3057,739976.136604,0
18115,2025-04-09 13:55:00,1492.02,1492.86,1488.92,1490.46,1298.117,2025-04-09 13:55:59.999,1935058.751229,3839,561.6762,837254.865036,0
18116,2025-04-09 13:56:00,1490.54,1493.67,1490.05,1493.67,1283.0418,2025-04-09 13:56:59.999,1914583.509261,3471,741.6712,1106668.712968,0
18117,2025-04-09 13:57:00,1493.67,1493.67,1489.13,1489.49,1449.7602,2025-04-09 13:57:59.999,2161365.940407,3544,618.8291,922828.234757,0
18118,2025-04-09 13:58:00,1489.49,1491.09,1487.32,1489.16,1480.4316,2025-04-09 13:58:59.999,2204628.143357,3488,546.2152,813436.449531,0
18119,2025-04-09 13:59:00,1489.17,1490.08,1487.36,1487.53,539.129,2025-04-09 13:59:59.999,802436.883435,2263,291.3509,433651.988265,0
18120,2025-04-09 14:00:00,1487.52,1494.9,1487.52,1491.87,2966.4523,2025-04-09 14:00:59.999,4422218.277869,5940,1805.5239,2691607.714298,0
18121,2025-04-09 14:01:00,1491.88,1501.27,1490.73,1498.53,5869.58,2025-04-09 14:01:59.999,8796517.15381,7373,3829.7581,5740657.542891,0
18122,2025-04-09 14:02:00,1498.53,1499.97,1496.27,1496.74,1975.0479,2025-04-09 14:02:59.999,2958713.582867,5317,1184.6179,1774591.709545,0
18123,2025-04-09 14:03:00,1496.74,1500.92,1491.82,1492.8,3857.9995,2025-04-09 14:03:59.999,5774172.146948,6374,2213.0222,3312666.773753,0
18124,2025-04-09 14:04:00,1492.8,1494.1,1489.44,1494.08,1800.0533,2025-04-09 14:04:59.999,2684525.339983,4510,992.7863,1480547.152401,0
18125,2025-04-09 14:05:00,1494.08,1494.32,1485.84,1487.15,1730.2983,2025-04-09 14:05:59.999,2576970.421241,4082,816.3367,1215387.162608,0
18126,2025-04-09 14:06:00,1487.15,1487.4,1479.38,1484.2,2940.2942,2025-04-09 14:06:59.999,4360084.916099,5916,1296.335,1922052.584203,0
18127,2025-04-09 14:07:00,1484.19,1484.19,1477.85,1480.88,2230.4728,2025-04-09 14:07:59.999,3303222.746028,5219,1085.094,1607216.125463,0
18128,2025-04-09 14:08:00,1480.88,1484.77,1479.41,1484.64,1237.9985,2025-04-09 14:08:59.999,1834666.720951,3896,664.4525,984721.988455,0
18129,2025-04-09 14:09:00,1484.63,1485.56,1481.03,1481.03,1033.8827,2025-04-09 14:09:59.999,1533248.82785,3627,544.6449,807667.255099,0
18130,2025-04-09 14:10:00,1481.03,1485.87,1480.03,1484.66,2040.6163,2025-04-09 14:10:59.999,3026997.641114,3831,885.935,1314034.526791,0
18131,2025-04-09 14:11:00,1484.66,1485.99,1481.19,1483.28,1185.6597,2025-04-09 14:11:59.999,1759074.357954,3371,537.2737,797098.793043,0
18132,2025-04-09 14:12:00,1483.26,1484.69,1480.0,1480.24,924.7329,2025-04-09 14:12:59.999,1370496.790348,2920,372.6519,552303.539574,0
18133,2025-04-09 14:13:00,1480.24,1480.54,1477.38,1478.38,776.842,2025-04-09 14:13:59.999,1148618.318386,2419,432.0157,638680.868391,0
18134,2025-04-09 14:14:00,1478.37,1479.19,1474.24,1476.62,1091.6321,2025-04-09 14:14:59.999,1611471.319058,3321,461.1461,680608.625105,0
18135,2025-04-09 14:15:00,1476.62,1481.25,1476.52,1478.9,1325.3531,2025-04-09 14:15:59.999,1960789.229436,3353,742.6714,1098578.67299,0
18136,2025-04-09 14:16:00,1478.91,1483.42,1478.91,1482.96,791.9288,2025-04-09 14:16:59.999,1172802.454761,3773,458.5578,679059.405594,0
18137,2025-04-09 14:17:00,1482.95,1484.9,1481.75,1484.51,725.9885,2025-04-09 14:17:59.999,1077139.963398,3247,365.3654,542089.946804,0
18138,2025-04-09 14:18:00,1484.52,1485.27,1482.41,1482.41,673.6802,2025-04-09 14:18:59.999,999858.852565,2924,341.1743,506395.604729,0
18139,2025-04-09 14:19:00,1482.41,1485.33,1480.32,1484.26,818.1319,2025-04-09 14:19:59.999,1213140.78564,2881,436.4076,647112.953269,0
18140,2025-04-09 14:20:00,1484.25,1487.18,1483.53,1485.77,853.1217,2025-04-09 14:20:59.999,1267583.908715,3195,394.1159,585509.526306,0
18141,2025-04-09 14:21:00,1485.77,1487.29,1482.75,1483.25,2288.4735,2025-04-09 14:21:59.999,3395475.477386,2535,1321.1096,1959937.169228,0
18142,2025-04-09 14:22:00,1483.25,1483.78,1479.85,1483.42,923.3815,2025-04-09 14:22:59.999,1367758.593359,2757,333.7912,494429.9798,0
18143,2025-04-09 14:23:00,1483.42,1492.28,1482.88,1489.59,2523.6626,2025-04-09 14:23:59.999,3757329.155164,5488,1315.2709,1957625.329508,0
18144,2025-04-09 14:24:00,1489.59,1491.18,1487.75,1488.01,704.0624,2025-04-09 14:24:59.999,1048822.964635,3323,375.9972,560084.759159,0
18145,2025-04-09 14:25:00,1488.01,1488.58,1486.34,1487.48,1065.3567,2025-04-09 14:25:59.999,1584694.916882,3561,611.3667,909326.417385,0
18146,2025-04-09 14:26:00,1487.47,1489.96,1486.21,1487.06,1069.4662,2025-04-09 14:26:59.999,1592120.190523,3192,462.4699,688429.298741,0
18147,2025-04-09 14:27:00,1487.05,1487.05,1482.11,1483.71,1081.5782,2025-04-09 14:27:59.999,1604955.537553,3283,387.5541,575026.148523,0
18148,2025-04-09 14:28:00,1483.7,1485.09,1481.75,1483.88,971.1163,2025-04-09 14:28:59.999,1440333.14236,3468,361.7203,536510.513739,0
18149,2025-04-09 14:29:00,1483.88,1488.0,1483.88,1487.07,714.5801,2025-04-09 14:29:59.999,1062278.132919,2568,418.4789,622017.57456,0
18150,2025-04-09 14:30:00,1487.07,1488.45,1485.26,1487.73,720.3552,2025-04-09 14:30:59.999,1071195.712457,2173,422.325,627998.027998,0
18151,2025-04-09 14:31:00,1487.74,1493.44,1487.17,1490.85,1387.847,2025-04-09 14:31:59.999,2068545.960288,4438,838.7359,1250331.051318,0
18152,2025-04-09 14:32:00,1490.84,1496.59,1490.28,1495.89,2852.1994,2025-04-09 14:32:59.999,4259439.443162,4157,2086.3486,3115983.791042,0
18153,2025-04-09 14:33:00,1495.73,1497.87,1491.81,1493.17,2695.0161,2025-04-09 14:33:59.999,4029729.01616,3559,1145.2106,1712280.154256,0
18154,2025-04-09 14:34:00,1493.18,1496.79,1492.97,1494.54,1090.3832,2025-04-09 14:34:59.999,1629840.205151,2930,563.9596,843138.26322,0
18155,2025-04-09 14:35:00,1494.55,1494.55,1490.75,1491.63,1118.5955,2025-04-09 14:35:59.999,1669563.341337,2859,249.6997,372777.707497,0
18156,2025-04-09 14:36:00,1491.63,1491.63,1487.85,1487.87,1200.9839,2025-04-09 14:36:59.999,1788338.959094,3708,448.5883,667935.765426,0
18157,2025-04-09 14:37:00,1487.86,1487.86,1484.0,1486.59,847.0606,2025-04-09 14:37:59.999,1258489.603352,3529,429.6913,638390.918064,0
18158,2025-04-09 14:38:00,1486.58,1486.64,1482.89,1483.55,1323.276,2025-04-09 14:38:59.999,1964316.295387,3615,558.3692,828708.987408,0
18159,2025-04-09 14:39:00,1483.54,1484.79,1481.91,1484.38,729.6995,2025-04-09 14:39:59.999,1082099.874534,2487,441.8778,655280.243861,0
18160,2025-04-09 14:40:00,1484.36,1484.36,1480.99,1483.76,954.0031,2025-04-09 14:40:59.999,1413827.563425,3070,424.698,629295.439729,0
18161,2025-04-09 14:41:00,1483.76,1484.4,1482.13,1484.39,670.6696,2025-04-09 14:41:59.999,994760.583292,2435,342.5493,508108.15004,0
18162,2025-04-09 14:42:00,1484.39,1486.49,1483.46,1485.7,529.2216,2025-04-09 14:42:59.999,785854.00357,3602,310.9289,461689.218848,0
18163,2025-04-09 14:43:00,1485.69,1485.73,1483.41,1484.2,444.4052,2025-04-09 14:43:59.999,659759.830741,2806,255.5325,379337.311931,0
18164,2025-04-09 14:44:00,1484.2,1484.21,1481.72,1481.91,464.952,2025-04-09 14:44:59.999,689474.691853,1629,189.1287,280380.568119,0
18165,2025-04-09 14:45:00,1481.91,1484.89,1481.87,1484.55,425.9035,2025-04-09 14:45:59.999,631744.921482,1697,248.7955,369010.799387,0
18166,2025-04-09 14:46:00,1484.55,1486.23,1483.52,1483.52,774.7502,2025-04-09 14:46:59.999,1150477.754107,2793,350.6006,520570.141562,0
18167,2025-04-09 14:47:00,1483.52,1487.48,1483.52,1483.61,920.8221,2025-04-09 14:47:59.999,1367849.096793,2959,441.1718,655228.121651,0
18168,2025-04-09 14:48:00,1483.61,1483.81,1480.0,1480.39,621.6734,2025-04-09 14:48:59.999,921119.936422,2946,289.2238,428463.066046,0
18169,2025-04-09 14:49:00,1480.4,1480.4,1477.5,1478.78,1361.6712,2025-04-09 14:49:59.999,2013243.622832,3430,695.9983,1028935.859161,0
18170,2025-04-09 14:50:00,1478.78,1479.48,1476.79,1477.7,1071.464,2025-04-09 14:50:59.999,1583598.652258,3409,420.2199,621056.523346,0
18171,2025-04-09 14:51:00,1477.69,1478.12,1475.09,1477.75,2577.8429,2025-04-09 14:51:59.999,3806727.941394,4149,1838.0323,2714092.206294,0
18172,2025-04-09 14:52:00,1477.74,1478.03,1473.18,1473.76,1175.9956,2025-04-09 14:52:59.999,1735043.067935,4035,361.7292,533592.079667,0
18173,2025-04-09 14:53:00,1473.76,1478.03,1473.76,1476.11,603.5211,2025-04-09 14:53:59.999,891169.391421,2113,418.9108,618544.895442,0
18174,2025-04-09 14:54:00,1476.12,1477.65,1474.84,1477.16,699.1529,2025-04-09 14:54:59.999,1032019.794742,1643,358.4034,528973.423927,0
18175,2025-04-09 14:55:00,1477.15,1479.08,1476.51,1477.76,537.2436,2025-04-09 14:55:59.999,793912.70271,2727,294.0479,434542.872822,0
18176,2025-04-09 14:56:00,1477.77,1477.98,1474.06,1474.07,492.3846,2025-04-09 14:56:59.999,726646.10451,2358,183.221,270334.156196,0
18177,2025-04-09 14:57:00,1474.07,1475.99,1473.54,1475.18,977.0431,2025-04-09 14:57:59.999,1440938.395954,2850,374.8825,552921.181073,0
18178,2025-04-09 14:58:00,1475.18,1476.32,1473.19,1473.64,617.9331,2025-04-09 14:58:59.999,911301.273881,2483,277.5032,409306.009344,0
18179,2025-04-09 14:59:00,1473.63,1473.63,1469.73,1470.96,1589.702,2025-04-09 14:59:59.999,2338828.955755,3411,724.1027,1065412.404047,0
18180,2025-04-09 15:00:00,1470.95,1473.59,1470.2,1473.08,1044.64,2025-04-09 15:00:59.999,1537716.668503,3425,533.4676,785322.855753,0
18181,2025-04-09 15:01:00,1473.08,1474.24,1469.36,1473.93,921.4317,2025-04-09 15:01:59.999,1356303.065388,3884,417.1889,614024.775994,0
18182,2025-04-09 15:02:00,1473.92,1474.98,1472.33,1473.37,727.8733,2025-04-09 15:02:59.999,1072654.980283,3043,411.1713,605971.619683,0
18183,2025-04-09 15:03:00,1473.36,1475.59,1471.29,1475.2,651.2812,2025-04-09 15:03:59.999,959650.548995,3013,271.0133,399448.266501,0
18184,2025-04-09 15:04:00,1475.17,1478.29,1475.04,1478.02,1005.1141,2025-04-09 15:04:59.999,1484491.734378,1640,619.8095,915441.475318,0
18185,2025-04-09 15:05:00,1478.03,1482.51,1476.76,1480.82,1172.7834,2025-04-09 15:05:59.999,1735577.133044,3504,648.6551,959790.717403,0
18186,2025-04-09 15:06:00,1480.82,1484.95,1479.39,1482.08,1199.7433,2025-04-09 15:06:59.999,1778943.096875,2810,716.7043,1062711.032499,0
18187,2025-04-09 15:07:00,1482.0,1482.46,1479.85,1480.96,1261.6488,2025-04-09 15:07:59.999,1868741.439059,2056,767.5433,1136855.640891,0
18188,2025-04-09 15:08:00,1480.96,1482.42,1480.03,1480.3,522.8565,2025-04-09 15:08:59.999,774636.202174,2363,324.221,480311.873937,0
18189,2025-04-09 15:09:00,1480.3,1481.26,1479.71,1480.56,632.2649,2025-04-09 15:09:59.999,936102.85376,2258,238.3959,352974.079472,0
18190,2025-04-09 15:10:00,1480.56,1482.23,1480.26,1481.36,535.841,2025-04-09 15:10:59.999,793898.930331,2447,361.2298,535192.80979,0
18191,2025-04-09 15:11:00,1481.35,1483.98,1481.2,1483.19,425.0539,2025-04-09 15:11:59.999,630197.81818,2068,224.0318,332128.787384,0
18192,2025-04-09 15:12:00,1483.2,1484.68,1481.3,1482.8,721.9038,2025-04-09 15:12:59.999,1070677.597303,2683,339.2803,503119.136083,0
18193,2025-04-09 15:13:00,1482.8,1482.81,1479.59,1481.39,271.9203,2025-04-09 15:13:59.999,402732.22976,1788,123.505,182916.734607,0
18194,2025-04-09 15:14:00,1481.4,1484.27,1481.4,1483.08,331.1504,2025-04-09 15:14:59.999,491055.85774,1720,227.3951,337173.111972,0
18195,2025-04-09 15:15:00,1483.09,1489.11,1483.09,1488.98,1298.3572,2025-04-09 15:15:59.999,1930152.114296,3657,705.0309,1047932.80358,0
18196,2025-04-09 15:16:00,1488.97,1490.03,1486.75,1488.06,1574.5783,2025-04-09 15:16:59.999,2343475.45703,2994,364.1794,542288.912499,0
18197,2025-04-09 15:17:00,1488.07,1488.97,1486.81,1488.71,1939.4954,2025-04-09 15:17:59.999,2885234.333355,2922,398.796,593438.65917,0
18198,2025-04-09 15:18:00,1488.71,1489.02,1485.04,1487.51,1123.1897,2025-04-09 15:18:59.999,1670266.129895,3506,645.9593,960638.178682,0
18199,2025-04-09 15:19:00,1487.51,1487.96,1485.92,1486.77,379.4633,2025-04-09 15:19:59.999,564309.430777,1904,139.9703,208162.95792,0
18200,2025-04-09 15:20:00,1486.78,1489.16,1486.66,1489.16,705.4995,2025-04-09 15:20:59.999,1049603.897692,2310,346.3263,515257.158961,0
18201,2025-04-09 15:21:00,1489.16,1491.33,1489.16,1489.58,1566.4253,2025-04-09 15:21:59.999,2334712.234144,3091,642.5372,957669.752326,0
18202,2025-04-09 15:22:00,1489.57,1490.77,1488.08,1488.08,1902.0871,2025-04-09 15:22:59.999,2833930.857894,2618,1429.4147,2129761.39933,0
18203,2025-04-09 15:23:00,1488.08,1489.04,1487.13,1488.18,622.2264,2025-04-09 15:23:59.999,925754.698719,1737,200.6714,298582.25711,0
18204,2025-04-09 15:24:00,1488.19,1490.61,1488.19,1490.53,538.7157,2025-04-09 15:24:59.999,802535.378326,2072,349.4802,520603.250523,0
18205,2025-04-09 15:25:00,1490.52,1490.52,1487.81,1488.56,591.9707,2025-04-09 15:25:59.999,881304.011247,2438,327.1745,487064.450572,0
18206,2025-04-09 15:26:00,1488.6,1489.47,1487.91,1488.86,426.1302,2025-04-09 15:26:59.999,634417.948043,1572,239.3458,356321.367038,0
18207,2025-04-09 15:27:00,1488.88,1492.48,1488.62,1492.01,1007.9028,2025-04-09 15:27:59.999,1502794.232802,2620,587.2946,875517.836831,0
18208,2025-04-09 15:28:00,1492.0,1492.18,1488.84,1489.11,587.0317,2025-04-09 15:28:59.999,874910.587978,2371,173.9942,259332.824816,0
18209,2025-04-09 15:29:00,1489.12,1490.46,1488.45,1488.93,216.1479,2025-04-09 15:29:59.999,321956.476235,1126,92.9423,138441.395005,0
18210,2025-04-09 15:30:00,1488.93,1493.44,1488.71,1493.14,1066.6758,2025-04-09 15:30:59.999,1589650.668156,2584,454.4314,677296.570097,0
18211,2025-04-09 15:31:00,1493.1,1493.3,1490.45,1491.14,413.7061,2025-04-09 15:31:59.999,617282.438864,1857,176.4779,263328.393735,0
18212,2025-04-09 15:32:00,1491.14,1491.61,1485.33,1487.44,1021.7739,2025-04-09 15:32:59.999,1520570.785077,2589,422.2532,628010.170315,0
18213,2025-04-09 15:33:00,1487.45,1487.67,1484.79,1485.65,739.8974,2025-04-09 15:33:59.999,1099715.39513,2121,296.5994,440897.47058,0
18214,2025-04-09 15:34:00,1485.66,1487.66,1485.44,1487.17,423.9986,2025-04-09 15:34:59.999,630401.142493,2000,264.8012,393728.092255,0
18215,2025-04-09 15:35:00,1487.17,1488.1,1483.93,1484.42,561.543,2025-04-09 15:35:59.999,834307.147961,2612,206.6808,307035.075764,0
18216,2025-04-09 15:36:00,1484.42,1486.48,1484.18,1485.76,548.9533,2025-04-09 15:36:59.999,815484.905408,2325,287.4613,427063.458589,0
18217,2025-04-09 15:37:00,1485.76,1487.73,1485.6,1486.43,243.1806,2025-04-09 15:37:59.999,361548.544964,1556,174.1653,258951.964192,0
18218,2025-04-09 15:38:00,1486.44,1486.91,1484.73,1486.04,362.2789,2025-04-09 15:38:59.999,538363.764522,1891,173.7571,258219.781866,0
18219,2025-04-09 15:39:00,1486.05,1486.08,1481.16,1481.26,801.4763,2025-04-09 15:39:59.999,1188389.188086,2175,206.3506,305856.664545,0
18220,2025-04-09 15:40:00,1481.26,1482.88,1480.92,1482.38,259.8979,2025-04-09 15:40:59.999,385212.076393,1530,136.3545,202088.540387,0
18221,2025-04-09 15:41:00,1482.37,1482.41,1479.9,1481.18,604.1601,2025-04-09 15:41:59.999,894723.684097,1816,167.0725,247402.951203,0
18222,2025-04-09 15:42:00,1481.17,1482.27,1480.25,1481.4,330.5993,2025-04-09 15:42:59.999,489713.78206,1656,138.859,205666.166171,0
18223,2025-04-09 15:43:00,1481.4,1482.41,1480.81,1481.84,155.7227,2025-04-09 15:43:59.999,230736.027131,1429,106.5071,157810.143108,0
18224,2025-04-09 15:44:00,1481.84,1481.94,1479.78,1480.34,279.1002,2025-04-09 15:44:59.999,413264.705265,1498,153.9164,227878.514722,0
18225,2025-04-09 15:45:00,1480.35,1484.3,1480.35,1483.71,620.07,2025-04-09 15:45:59.999,919459.869821,2128,347.7828,515688.994327,0
18226,2025-04-09 15:46:00,1483.71,1484.51,1483.19,1484.03,331.4119,2025-04-09 15:46:59.999,491739.603012,1685,180.1628,267296.939513,0
18227,2025-04-09 15:47:00,1484.03,1490.6,1483.93,1488.89,1769.1116,2025-04-09 15:47:59.999,2634133.247084,4138,883.9599,1315874.61222,0
18228,2025-04-09 15:48:00,1488.88,1496.8,1488.88,1495.76,2176.8384,2025-04-09 15:48:59.999,3249889.875498,3683,1506.7894,2249129.081733,0
18229,2025-04-09 15:49:00,1495.6,1496.75,1491.79,1492.3,782.5783,2025-04-09 15:49:59.999,1168932.950347,1938,364.7811,544927.718261,0
18230,2025-04-09 15:50:00,1492.29,1495.11,1491.45,1494.75,668.6871,2025-04-09 15:50:59.999,998641.26187,1549,311.5012,465235.065849,0
18231,2025-04-09 15:51:00,1494.75,1495.33,1492.33,1493.09,609.7285,2025-04-09 15:51:59.999,910836.766314,1896,417.95,624343.635845,0
18232,2025-04-09 15:52:00,1493.1,1493.52,1492.17,1492.94,426.4967,2025-04-09 15:52:59.999,636701.236407,2022,215.4699,321676.19303,0
18233,2025-04-09 15:53:00,1492.95,1493.86,1491.04,1491.2,427.4338,2025-04-09 15:53:59.999,637953.402592,1576,96.3604,143829.996827,0
18234,2025-04-09 15:54:00,1491.2,1492.0,1489.36,1490.26,817.6765,2025-04-09 15:54:59.999,1218882.707703,1435,371.9175,554424.804469,0
18235,2025-04-09 15:55:00,1490.25,1490.96,1487.81,1488.29,464.0949,2025-04-09 15:55:59.999,690858.861053,1690,237.3366,353222.281392,0
18236,2025-04-09 15:56:00,1488.28,1488.28,1484.64,1485.28,770.8114,2025-04-09 15:56:59.999,1145004.914128,2235,183.1056,272000.765022,0
18237,2025-04-09 15:57:00,1485.28,1486.33,1483.18,1483.45,520.7127,2025-04-09 15:57:59.999,773380.780943,1888,259.0584,384732.725763,0
18238,2025-04-09 15:58:00,1483.46,1484.0,1482.51,1482.51,888.4893,2025-04-09 15:58:59.999,1317892.998688,1877,312.257,463181.87989,0
18239,2025-04-09 15:59:00,1482.5,1485.28,1482.22,1485.26,5408.0348,2025-04-09 15:59:59.999,8023635.181138,2248,5206.9094,7725201.114795,0
18240,2025-04-09 16:00:00,1485.26,1485.49,1482.98,1483.46,909.0447,2025-04-09 16:00:59.999,1349220.698918,2422,336.2765,499050.754536,0
18241,2025-04-09 16:01:00,1483.46,1485.13,1481.97,1484.83,506.5209,2025-04-09 16:01:59.999,751260.654058,2223,332.4541,493138.997174,0
18242,2025-04-09 16:02:00,1484.83,1487.73,1484.57,1487.73,762.0967,2025-04-09 16:02:59.999,1132988.304999,2252,432.106,642382.206157,0
18243,2025-04-09 16:03:00,1487.73,1489.14,1486.54,1486.83,665.1548,2025-04-09 16:03:59.999,989539.087491,2470,419.1255,623495.597312,0
18244,2025-04-09 16:04:00,1486.83,1488.25,1486.43,1486.43,255.8436,2025-04-09 16:04:59.999,380467.240465,1445,140.8678,209496.604162,0
18245,2025-04-09 16:05:00,1486.43,1489.78,1485.6,1488.82,385.061,2025-04-09 16:05:59.999,572822.06544,2168,208.4785,310153.104663,0
18246,2025-04-09 16:06:00,1488.82,1490.4,1488.44,1488.52,280.7674,2025-04-09 16:06:59.999,418089.99994,870,133.9697,199498.937595,0
18247,2025-04-09 16:07:00,1488.53,1492.13,1488.45,1491.68,788.951,2025-04-09 16:07:59.999,1176067.753896,2130,589.9257,879379.755077,0
18248,2025-04-09 16:08:00,1491.68,1493.1,1490.65,1492.4,519.0947,2025-04-09 16:08:59.999,774427.887601,1892,295.5762,440886.126687,0
18249,2025-04-09 16:09:00,1492.4,1493.32,1491.22,1491.33,641.1995,2025-04-09 16:09:59.999,956958.596243,1944,290.4109,433404.32757,0
18250,2025-04-09 16:10:00,1491.34,1493.0,1490.42,1492.16,793.8816,2025-04-09 16:10:59.999,1184550.168112,1805,344.9428,514652.724105,0
18251,2025-04-09 16:11:00,1492.16,1494.48,1491.87,1494.02,820.0187,2025-04-09 16:11:59.999,1224736.133775,1893,337.9822,504803.510559,0
18252,2025-04-09 16:12:00,1494.02,1494.11,1492.54,1492.8,774.6466,2025-04-09 16:12:59.999,1156693.914708,1804,246.5323,368103.641287,0
18253,2025-04-09 16:13:00,1492.8,1495.0,1492.79,1494.94,1007.3495,2025-04-09 16:13:59.999,1505387.404831,1897,284.3152,424843.313179,0
18254,2025-04-09 16:14:00,1494.94,1495.8,1493.34,1493.34,582.2546,2025-04-09 16:14:59.999,870271.528704,1794,191.7263,286597.570229,0
18255,2025-04-09 16:15:00,1493.34,1496.02,1492.66,1495.17,526.1971,2025-04-09 16:15:59.999,786561.860304,2485,314.1664,469604.215629,0
18256,2025-04-09 16:16:00,1495.17,1496.91,1493.46,1496.82,617.9523,2025-04-09 16:16:59.999,923622.944953,2282,433.5131,647908.083306,0
18257,2025-04-09 16:17:00,1496.81,1498.73,1495.83,1496.73,1386.0772,2025-04-09 16:17:59.999,2075459.230643,3267,579.3699,867346.51508,0
18258,2025-04-09 16:18:00,1496.73,1497.32,1494.32,1494.97,822.8759,2025-04-09 16:18:59.999,1230977.181129,2112,334.7044,500653.798842,0
18259,2025-04-09 16:19:00,1494.97,1496.51,1494.81,1496.51,271.4692,2025-04-09 16:19:59.999,406045.019255,1257,125.897,188304.053992,0
18260,2025-04-09 16:20:00,1496.51,1496.51,1494.72,1495.79,669.3475,2025-04-09 16:20:59.999,1000979.823828,2044,127.6285,190858.878032,0
18261,2025-04-09 16:21:00,1495.76,1497.57,1495.6,1496.87,5429.4622,2025-04-09 16:21:59.999,8128764.985043,3448,317.9016,475796.262827,0
18262,2025-04-09 16:22:00,1496.88,1498.29,1496.53,1497.12,901.7726,2025-04-09 16:22:59.999,1350340.790815,2398,274.9031,411642.302598,0
18263,2025-04-09 16:23:00,1497.11,1497.41,1493.03,1494.73,941.3662,2025-04-09 16:23:59.999,1406988.273746,2415,294.0203,439375.943367,0
18264,2025-04-09 16:24:00,1494.71,1494.71,1492.86,1492.9,424.1872,2025-04-09 16:24:59.999,633572.004314,1696,130.6209,195113.531616,0
18265,2025-04-09 16:25:00,1492.91,1494.23,1492.38,1493.76,756.7951,2025-04-09 16:25:59.999,1130043.468263,2018,358.791,535739.100088,0
18266,2025-04-09 16:26:00,1493.76,1494.99,1493.02,1494.18,767.6894,2025-04-09 16:26:59.999,1146821.802988,1997,123.5452,184581.130647,0
18267,2025-04-09 16:27:00,1494.18,1496.35,1493.93,1495.41,692.9057,2025-04-09 16:27:59.999,1036127.510743,2021,241.3531,360879.984557,0
18268,2025-04-09 16:28:00,1495.41,1495.88,1490.09,1490.32,442.3607,2025-04-09 16:28:59.999,660355.202951,2334,158.8272,237068.525239,0
18269,2025-04-09 16:29:00,1490.31,1490.85,1489.78,1490.52,313.2465,2025-04-09 16:29:59.999,466822.355838,1182,126.9264,189153.407248,0
18270,2025-04-09 16:30:00,1490.61,1490.84,1489.17,1490.43,678.6234,2025-04-09 16:30:59.999,1011045.069864,2147,312.849,466098.62691,0
18271,2025-04-09 16:31:00,1490.43,1492.46,1490.43,1492.24,679.1799,2025-04-09 16:31:59.999,1013176.568847,2233,463.0385,690776.880124,0
18272,2025-04-09 16:32:00,1492.23,1494.39,1491.55,1494.37,249.3174,2025-04-09 16:32:59.999,372303.178748,1750,161.091,240556.643927,0
18273,2025-04-09 16:33:00,1494.36,1506.27,1494.0,1504.36,7452.5772,2025-04-09 16:33:59.999,11198606.946283,8559,5443.385,8179178.339779,0
18274,2025-04-09 16:34:00,1504.3,1507.04,1501.25,1506.52,1826.3073,2025-04-09 16:34:59.999,2746674.847439,3254,1298.0471,1952407.162892,0
18275,2025-04-09 16:35:00,1506.51,1509.3,1505.04,1507.04,1584.6402,2025-04-09 16:35:59.999,2388985.479573,3646,935.9287,1410830.623874,0
18276,2025-04-09 16:36:00,1507.03,1507.03,1502.55,1503.67,2209.8028,2025-04-09 16:36:59.999,3326118.160665,2669,375.622,565282.736229,0
18277,2025-04-09 16:37:00,1503.68,1505.48,1500.15,1500.82,1666.8869,2025-04-09 16:37:59.999,2504621.884896,2698,896.5856,1347540.937497,0
18278,2025-04-09 16:38:00,1500.83,1500.96,1498.59,1500.04,595.3445,2025-04-09 16:38:59.999,892792.994551,2468,161.9603,242898.610621,0
18279,2025-04-09 16:39:00,1500.04,1503.42,1500.04,1502.67,1068.8493,2025-04-09 16:39:59.999,1605549.921002,2083,286.8673,430970.753,0
18280,2025-04-09 16:40:00,1502.67,1502.91,1500.0,1500.16,512.7133,2025-04-09 16:40:59.999,770040.871956,1855,143.9601,216270.517337,0
18281,2025-04-09 16:41:00,1500.15,1501.17,1499.19,1500.5,1552.7428,2025-04-09 16:41:59.999,2329316.49367,2293,541.2731,811925.581716,0
18282,2025-04-09 16:42:00,1500.5,1500.73,1499.22,1499.74,271.9377,2025-04-09 16:42:59.999,407874.397754,1570,139.8149,209700.47335,0
18283,2025-04-09 16:43:00,1499.75,1499.75,1497.44,1497.97,398.0395,2025-04-09 16:43:59.999,596486.979207,2090,126.4013,189420.961487,0
18284,2025-04-09 16:44:00,1497.96,1498.6,1496.68,1497.91,690.16,2025-04-09 16:44:59.999,1033648.336882,1928,240.8174,360629.378018,0
18285,2025-04-09 16:45:00,1497.92,1498.95,1494.61,1494.61,578.0554,2025-04-09 16:45:59.999,865092.205741,2110,208.7771,312549.413007,0
18286,2025-04-09 16:46:00,1494.61,1499.38,1493.77,1497.98,824.1017,2025-04-09 16:46:59.999,1233030.901253,2911,507.142,758851.394618,0
18287,2025-04-09 16:47:00,1497.99,1500.51,1497.99,1498.35,596.6,2025-04-09 16:47:59.999,894430.701386,2113,340.2697,510152.779543,0
18288,2025-04-09 16:48:00,1498.35,1501.38,1498.31,1500.74,850.7482,2025-04-09 16:48:59.999,1276139.176821,2153,656.9558,985463.418938,0
18289,2025-04-09 16:49:00,1500.73,1501.4,1499.63,1500.19,358.7296,2025-04-09 16:49:59.999,538328.694362,1666,143.9226,215959.251702,0
18290,2025-04-09 16:50:00,1500.2,1503.8,1500.04,1502.45,368.8273,2025-04-09 16:50:59.999,554062.22801,2003,220.5618,331303.288381,0
18291,2025-04-09 16:51:00,1502.46,1502.91,1500.3,1500.67,531.5796,2025-04-09 16:51:59.999,797968.953168,1354,291.3487,437381.833168,0
18292,2025-04-09 16:52:00,1500.66,1500.66,1496.9,1496.9,810.9188,2025-04-09 16:52:59.999,1214958.770331,2494,188.2311,282031.105914,0
18293,2025-04-09 16:53:00,1496.9,1497.96,1495.87,1497.93,799.1884,2025-04-09 16:53:59.999,1196143.592818,1580,264.1095,395354.989045,0
18294,2025-04-09 16:54:00,1497.94,1499.93,1497.93,1499.86,818.333,2025-04-09 16:54:59.999,1226311.258742,1649,300.5483,450417.130412,0
18295,2025-04-09 16:55:00,1499.86,1502.0,1499.25,1501.12,361.8381,2025-04-09 16:55:59.999,542987.274581,1681,237.9097,357028.199607,0
18296,2025-04-09 16:56:00,1501.11,1505.39,1500.81,1505.02,1825.8111,2025-04-09 16:56:59.999,2745733.598866,2690,1374.3323,2066957.792691,0
18297,2025-04-09 16:57:00,1505.02,1506.15,1503.24,1505.82,2874.7808,2025-04-09 16:57:59.999,4326217.695281,3130,1884.2686,2835640.774821,0
18298,2025-04-09 16:58:00,1505.82,1505.82,1501.32,1502.27,702.4768,2025-04-09 16:58:59.999,1056342.352323,2068,275.237,413726.543625,0
18299,2025-04-09 16:59:00,1502.28,1503.05,1502.26,1502.62,477.1037,2025-04-09 16:59:59.999,716909.856423,1125,271.5691,408059.863517,0
18300,2025-04-09 17:00:00,1502.63,1506.13,1501.4,1506.04,915.4717,2025-04-09 17:00:59.999,1376793.0658,2615,386.0594,580698.613194,0
18301,2025-04-09 17:01:00,1506.03,1506.03,1503.36,1504.53,662.7049,2025-04-09 17:01:59.999,997112.180603,2676,393.7862,592458.383976,0
18302,2025-04-09 17:02:00,1504.52,1516.19,1504.35,1511.78,7135.0026,2025-04-09 17:02:59.999,10791502.790749,10568,3752.371,5672612.360554,0
18303,2025-04-09 17:03:00,1511.76,1514.19,1510.12,1514.19,2428.2875,2025-04-09 17:03:59.999,3671766.980157,5624,1332.1777,2014446.593406,0
18304,2025-04-09 17:04:00,1514.19,1518.29,1512.79,1517.58,2167.7424,2025-04-09 17:04:59.999,3288147.299137,6032,1024.6769,1554053.876488,0
18305,2025-04-09 17:05:00,1517.46,1517.46,1513.93,1516.34,1906.1112,2025-04-09 17:05:59.999,2888903.057094,3837,972.938,1474943.978421,0
18306,2025-04-09 17:06:00,1516.36,1516.36,1510.88,1511.15,799.4821,2025-04-09 17:06:59.999,1209799.298119,3149,308.8203,467429.531778,0
18307,2025-04-09 17:07:00,1511.14,1511.73,1507.99,1509.44,1240.0852,2025-04-09 17:07:59.999,1872692.460085,3107,241.5207,364623.632566,0
18308,2025-04-09 17:08:00,1509.41,1509.66,1506.13,1507.01,857.9786,2025-04-09 17:08:59.999,1293718.316857,2687,306.0433,461375.329776,0
18309,2025-04-09 17:09:00,1507.01,1507.86,1504.19,1504.43,1183.1982,2025-04-09 17:09:59.999,1782122.631367,2340,201.488,303489.626718,0
18310,2025-04-09 17:10:00,1504.42,1505.26,1499.36,1499.36,1172.0317,2025-04-09 17:10:59.999,1760241.074772,4670,384.7377,577794.153413,0
18311,2025-04-09 17:11:00,1499.35,1503.64,1498.57,1501.9,673.4182,2025-04-09 17:11:59.999,1010958.80588,2962,357.3288,536416.22885,0
18312,2025-04-09 17:12:00,1501.91,1504.37,1501.91,1504.37,332.2827,2025-04-09 17:12:59.999,499575.094162,1005,184.4502,277292.279248,0
18313,2025-04-09 17:13:00,1504.38,1505.87,1503.37,1504.67,542.4401,2025-04-09 17:13:59.999,816080.939935,2004,294.2571,442699.793184,0
18314,2025-04-09 17:14:00,1504.66,1505.36,1502.56,1505.16,738.6423,2025-04-09 17:14:59.999,1110848.797918,1900,331.631,498826.03198,0
18315,2025-04-09 17:15:00,1505.21,1505.98,1503.21,1503.51,300.725,2025-04-09 17:15:59.999,452425.883968,2135,146.1519,219879.619993,0
18316,2025-04-09 17:16:00,1503.52,1509.05,1503.52,1506.31,2187.183,2025-04-09 17:16:59.999,3296973.586827,3346,1500.312,2261691.90526,0
18317,2025-04-09 17:17:00,1506.33,1506.33,1500.7,1500.7,1687.039,2025-04-09 17:17:59.999,2534624.569088,3364,656.198,985687.617321,0
18318,2025-04-09 17:18:00,1500.69,1501.54,1485.74,1490.46,12002.6396,2025-04-09 17:18:59.999,17903542.266487,13736,5467.744,8152799.624685,0
18319,2025-04-09 17:19:00,1490.46,1519.47,1486.64,1515.76,23167.2894,2025-04-09 17:19:59.999,34884869.848578,26789,12130.5746,18266754.286699,0
18320,2025-04-09 17:20:00,1515.76,1530.29,1505.13,1528.49,26354.9208,2025-04-09 17:20:59.999,40002599.936571,24707,13985.9656,21228592.741716,0
18321,2025-04-09 17:21:00,1528.8,1540.28,1527.58,1533.22,20461.8064,2025-04-09 17:21:59.999,31398691.529936,22035,10482.9673,16088319.359393,0
18322,2025-04-09 17:22:00,1533.4,1541.39,1527.02,1537.59,15379.9982,2025-04-09 17:22:59.999,23598693.477697,17740,7922.5808,12154750.473648,0
18323,2025-04-09 17:23:00,1537.57,1554.07,1537.57,1551.0,29416.4407,2025-04-09 17:23:59.999,45461904.87243,20391,10689.1413,16516936.998924,0
18324,2025-04-09 17:24:00,1551.0,1578.78,1551.0,1569.97,22592.8187,2025-04-09 17:24:59.999,35362184.116642,25082,11849.2446,18560815.721425,0
18325,2025-04-09 17:25:00,1569.97,1586.0,1566.07,1568.78,17319.6429,2025-04-09 17:25:59.999,27290662.779615,21572,8686.424,13688684.958692,0
18326,2025-04-09 17:26:00,1569.11,1582.62,1566.61,1580.7,10582.626,2025-04-09 17:26:59.999,16635053.091209,13653,5630.1464,8850671.923107,0
18327,2025-04-09 17:27:00,1580.65,1595.73,1579.89,1580.01,15139.1657,2025-04-09 17:27:59.999,24030920.584439,18341,7397.6793,11746842.869644,0
18328,2025-04-09 17:28:00,1580.01,1580.36,1568.31,1571.86,8743.0326,2025-04-09 17:28:59.999,13759482.461468,14288,4361.3243,6863674.325696,0
18329,2025-04-09 17:29:00,1571.79,1580.35,1567.84,1572.02,9141.8474,2025-04-09 17:29:59.999,14375302.147346,17645,4733.8556,7444146.104031,0
18330,2025-04-09 17:30:00,1572.19,1580.98,1570.34,1580.98,7060.5845,2025-04-09 17:30:59.999,11123969.926121,15081,3608.7593,5685703.501653,0
18331,2025-04-09 17:31:00,1580.98,1597.74,1580.04,1594.8,13437.1468,2025-04-09 17:31:59.999,21377288.546229,20259,7362.395,11713846.536526,0
18332,2025-04-09 17:32:00,1594.8,1598.38,1581.47,1590.32,8187.842,2025-04-09 17:32:59.999,13015214.672283,13967,4041.7063,6422827.264357,0
18333,2025-04-09 17:33:00,1590.32,1593.4,1582.88,1592.65,5309.9811,2025-04-09 17:33:59.999,8428442.002666,12627,2616.4305,4152763.152373,0
18334,2025-04-09 17:34:00,1592.64,1597.51,1588.94,1591.86,8721.222,2025-04-09 17:34:59.999,13899837.788133,11166,3510.2055,5596089.645984,0
18335,2025-04-09 17:35:00,1591.85,1600.0,1589.61,1597.57,5285.1563,2025-04-09 17:35:59.999,8439739.551114,11066,3045.8145,4864207.333673,0
18336,2025-04-09 17:36:00,1597.56,1599.94,1586.2,1586.64,7458.2555,2025-04-09 17:36:59.999,11870873.121256,13394,3452.3095,5493985.121253,0
18337,2025-04-09 17:37:00,1586.59,1599.66,1585.0,1592.95,6786.9956,2025-04-09 17:37:59.999,10811819.871176,12174,3860.1912,6148237.032868,0
18338,2025-04-09 17:38:00,1592.8,1595.63,1587.02,1588.49,4590.9513,2025-04-09 17:38:59.999,7307240.553985,9145,2206.4945,3512470.077715,0
18339,2025-04-09 17:39:00,1588.64,1591.3,1582.54,1582.82,3213.6281,2025-04-09 17:39:59.999,5100366.275264,8869,1527.4335,2424213.22421,0
18340,2025-04-09 17:40:00,1582.82,1593.55,1581.98,1592.74,4736.9107,2025-04-09 17:40:59.999,7515020.148843,11230,2862.7323,4540643.281147,0
18341,2025-04-09 17:41:00,1592.74,1596.13,1590.29,1591.33,6996.3076,2025-04-09 17:41:59.999,11143222.552769,11372,2826.9272,4502989.713805,0
18342,2025-04-09 17:42:00,1591.34,1592.85,1585.1,1590.2,3426.6494,2025-04-09 17:42:59.999,5444208.961259,9727,1744.1855,2770782.821023,0
18343,2025-04-09 17:43:00,1590.18,1590.67,1583.12,1584.76,3649.1839,2025-04-09 17:43:59.999,5790359.761476,7710,1999.216,3171942.777497,0
18344,2025-04-09 17:44:00,1584.77,1587.86,1578.16,1581.35,4633.7961,2025-04-09 17:44:59.999,7331056.747828,10008,1696.645,2684317.764795,0
18345,2025-04-09 17:45:00,1581.34,1589.01,1581.34,1588.6,4937.3649,2025-04-09 17:45:59.999,7829006.464959,10646,2330.8091,3695885.368978,0
18346,2025-04-09 17:46:00,1588.59,1593.86,1587.45,1591.57,3509.201,2025-04-09 17:46:59.999,5583753.586664,8306,1786.0131,2841540.278905,0
18347,2025-04-09 17:47:00,1591.57,1596.0,1588.65,1595.15,5293.0018,2025-04-09 17:47:59.999,8432341.824098,11017,3371.2328,5371352.726147,0
18348,2025-04-09 17:48:00,1595.23,1605.06,1593.03,1598.93,8359.1701,2025-04-09 17:48:59.999,13371645.812127,13738,5092.6442,8146931.420578,0
18349,2025-04-09 17:49:00,1599.07,1604.81,1597.57,1599.98,9929.2888,2025-04-09 17:49:59.999,15901068.050285,13034,4722.2609,7563383.792735,0
18350,2025-04-09 17:50:00,1600.0,1602.44,1596.38,1597.51,5689.9197,2025-04-09 17:50:59.999,9099590.188132,11619,3134.0992,5012801.647768,0
18351,2025-04-09 17:51:00,1597.5,1601.91,1594.75,1601.66,3623.2213,2025-04-09 17:51:59.999,5794341.670137,8312,2248.7346,3596545.542439,0
18352,2025-04-09 17:52:00,1601.67,1603.0,1597.8,1598.79,4790.9085,2025-04-09 17:52:59.999,7669546.343782,9010,2540.193,4066635.050257,0
18353,2025-04-09 17:53:00,1598.78,1604.7,1597.83,1603.67,2716.9833,2025-04-09 17:53:59.999,4347661.70033,7824,1303.2519,2085262.418695,0
18354,2025-04-09 17:54:00,1603.66,1609.9,1599.6,1608.7,5145.4883,2025-04-09 17:54:59.999,8263731.909931,9614,2837.579,4556877.67823,0
18355,2025-04-09 17:55:00,1608.7,1609.1,1604.0,1606.21,4898.7392,2025-04-09 17:55:59.999,7868804.055901,8319,2396.9494,3849926.252981,0
18356,2025-04-09 17:56:00,1606.13,1616.66,1604.69,1613.89,6182.0118,2025-04-09 17:56:59.999,9970633.169874,9235,3924.2882,6329051.026128,0
18357,2025-04-09 17:57:00,1613.89,1622.81,1612.79,1622.2,5252.5427,2025-04-09 17:57:59.999,8502173.586567,8837,3353.1365,5428422.924578,0
18358,2025-04-09 17:58:00,1622.19,1637.61,1621.59,1631.77,10825.099,2025-04-09 17:58:59.999,17645145.479703,15244,6522.8633,10632776.091937,0
18359,2025-04-09 17:59:00,1631.76,1640.0,1628.45,1632.94,8409.3613,2025-04-09 17:59:59.999,13745799.366871,10360,4220.641,6899007.562021,0
18360,2025-04-09 18:00:00,1632.83,1638.88,1622.52,1623.06,6386.0479,2025-04-09 18:00:59.999,10425781.153966,10079,3111.3627,5081001.020266,0
18361,2025-04-09 18:01:00,1622.88,1628.27,1620.83,1621.24,5370.2214,2025-04-09 18:01:59.999,8724212.941938,10256,2376.5837,3860692.45109,0
18362,2025-04-09 18:02:00,1621.24,1628.2,1613.33,1625.64,6329.8014,2025-04-09 18:02:59.999,10249674.805784,11188,3093.7528,5008653.292066,0
18363,2025-04-09 18:03:00,1625.55,1628.7,1616.65,1626.45,6376.2182,2025-04-09 18:03:59.999,10346486.544296,10415,3064.4506,4972966.193846,0
18364,2025-04-09 18:04:00,1626.54,1631.12,1623.35,1625.35,6217.5571,2025-04-09 18:04:59.999,10121844.936014,8862,3805.6716,6196796.959959,0
18365,2025-04-09 18:05:00,1625.52,1629.52,1618.72,1620.92,4697.6617,2025-04-09 18:05:59.999,7629420.1225,8385,2315.9678,3760670.520291,0
18366,2025-04-09 18:06:00,1621.0,1626.81,1620.54,1622.08,2561.6173,2025-04-09 18:06:59.999,4157848.559303,6345,1170.719,1900192.607366,0
18367,2025-04-09 18:07:00,1622.07,1623.45,1620.71,1620.94,2405.9814,2025-04-09 18:07:59.999,3901993.242509,5929,1328.7315,2155091.135254,0
18368,2025-04-09 18:08:00,1620.89,1624.22,1618.11,1621.62,2458.4069,2025-04-09 18:08:59.999,3984323.438867,6287,1038.8342,1683512.961775,0
18369,2025-04-09 18:09:00,1621.62,1627.69,1619.32,1626.12,2331.171,2025-04-09 18:09:59.999,3786311.53264,4878,1157.2865,1879426.240118,0
18370,2025-04-09 18:10:00,1626.13,1630.7,1624.76,1629.49,2186.7689,2025-04-09 18:10:59.999,3559277.375092,5972,1121.9132,1826048.689446,0
18371,2025-04-09 18:11:00,1629.49,1632.0,1628.67,1631.01,2339.3793,2025-04-09 18:11:59.999,3814588.205461,4629,879.0283,1433464.816836,0
18372,2025-04-09 18:12:00,1631.01,1634.58,1629.58,1632.75,2028.015,2025-04-09 18:12:59.999,3309695.52041,5503,989.3928,1614757.864323,0
18373,2025-04-09 18:13:00,1632.75,1650.89,1630.07,1647.47,8108.1412,2025-04-09 18:13:59.999,13312171.245603,13304,5117.3621,8402397.630676,0
18374,2025-04-09 18:14:00,1647.46,1673.29,1644.39,1666.23,15847.2762,2025-04-09 18:14:59.999,26328586.227365,24342,8370.9024,13905099.033059,0
18375,2025-04-09 18:15:00,1665.97,1668.89,1654.96,1656.94,7473.2623,2025-04-09 18:15:59.999,12420120.386709,13259,3279.996,5451812.764759,0
18376,2025-04-09 18:16:00,1656.93,1667.39,1652.99,1664.43,5341.8043,2025-04-09 18:16:59.999,8870260.463257,9857,3272.3421,5434389.555453,0
18377,2025-04-09 18:17:00,1664.46,1665.73,1658.21,1660.54,4040.4657,2025-04-09 18:17:59.999,6714461.246744,8472,1724.616,2866155.798758,0
18378,2025-04-09 18:18:00,1660.57,1666.65,1655.82,1666.47,3383.014,2025-04-09 18:18:59.999,5622849.407645,7682,1884.2264,3132806.582744,0
18379,2025-04-09 18:19:00,1666.47,1666.75,1654.77,1659.14,3443.9402,2025-04-09 18:19:59.999,5720342.614441,8079,1685.8171,2800338.911305,0
18380,2025-04-09 18:20:00,1659.16,1660.72,1655.8,1658.03,3651.3161,2025-04-09 18:20:59.999,6051731.07887,7636,1893.4213,3138028.061854,0
18381,2025-04-09 18:21:00,1658.04,1660.0,1655.54,1658.65,1996.1693,2025-04-09 18:21:59.999,3310217.901465,5515,1044.6405,1732285.283271,0
18382,2025-04-09 18:22:00,1658.71,1663.56,1657.54,1662.8,3405.5781,2025-04-09 18:22:59.999,5655759.12078,7407,1684.7168,2797753.964247,0
18383,2025-04-09 18:23:00,1662.84,1667.33,1662.31,1667.32,2201.1523,2025-04-09 18:23:59.999,3663479.444878,5405,1246.5477,2074746.830121,0
18384,2025-04-09 18:24:00,1667.33,1670.17,1663.97,1664.89,1910.8803,2025-04-09 18:24:59.999,3186371.740207,5792,1032.8408,1722298.326737,0
18385,2025-04-09 18:25:00,1664.93,1665.3,1660.33,1661.7,3067.7887,2025-04-09 18:25:59.999,5101857.838075,6159,1606.6004,2672292.074198,0
18386,2025-04-09 18:26:00,1661.74,1664.17,1653.4,1654.73,2657.109,2025-04-09 18:26:59.999,4404948.884375,6390,1016.6687,1685554.498299,0
18387,2025-04-09 18:27:00,1654.74,1661.59,1654.74,1661.0,1863.0978,2025-04-09 18:27:59.999,3090184.808853,4809,783.6815,1299510.322252,0
18388,2025-04-09 18:28:00,1661.02,1663.88,1658.79,1660.11,2158.5923,2025-04-09 18:28:59.999,3585832.90693,5768,1327.6131,2206137.919317,0
18389,2025-04-09 18:29:00,1660.12,1661.31,1656.6,1656.98,1346.0614,2025-04-09 18:29:59.999,2232357.60034,4094,582.2982,965688.500937,0
18390,2025-04-09 18:30:00,1657.03,1660.86,1655.85,1656.47,1645.1239,2025-04-09 18:30:59.999,2728994.979772,4785,728.9133,1209216.688659,0
18391,2025-04-09 18:31:00,1656.48,1661.5,1656.2,1660.3,2705.3056,2025-04-09 18:31:59.999,4489310.883916,5315,1413.5102,2345882.419238,0
18392,2025-04-09 18:32:00,1660.29,1669.87,1659.4,1669.85,2797.4512,2025-04-09 18:32:59.999,4656082.834617,5838,1560.76,2598335.540468,0
18393,2025-04-09 18:33:00,1669.85,1670.75,1656.0,1657.06,3291.9452,2025-04-09 18:33:59.999,5476136.63083,7208,1537.2619,2557785.530821,0
18394,2025-04-09 18:34:00,1657.07,1657.07,1646.64,1649.16,4609.0609,2025-04-09 18:34:59.999,7610484.588288,9561,1624.1003,2681065.668422,0
18395,2025-04-09 18:35:00,1649.17,1656.35,1649.17,1655.48,1829.4222,2025-04-09 18:35:59.999,3025201.746623,5120,960.0096,1587707.701933,0
18396,2025-04-09 18:36:00,1655.33,1657.96,1651.64,1653.05,1628.6862,2025-04-09 18:36:59.999,2695337.81279,5669,802.0246,1327047.014198,0
18397,2025-04-09 18:37:00,1653.05,1657.24,1650.22,1655.95,1882.6866,2025-04-09 18:37:59.999,3113403.613917,4725,903.7717,1494898.009636,0
18398,2025-04-09 18:38:00,1655.93,1656.48,1653.09,1656.13,1457.3632,2025-04-09 18:38:59.999,2411838.990662,3904,656.6889,1086806.086496,0
18399,2025-04-09 18:39:00,1656.18,1660.26,1655.33,1656.53,1949.6825,2025-04-09 18:39:59.999,3232655.275623,4895,1126.7543,1868057.652379,0
18400,2025-04-09 18:40:00,1656.54,1657.22,1653.0,1656.08,1699.498,2025-04-09 18:40:59.999,2812492.368398,4825,1032.528,1708645.439381,0
18401,2025-04-09 18:41:00,1656.1,1656.48,1651.18,1655.78,1811.8265,2025-04-09 18:41:59.999,2996812.250898,4791,746.9871,1235435.029506,0
18402,2025-04-09 18:42:00,1655.78,1656.6,1644.08,1644.39,5843.7357,2025-04-09 18:42:59.999,9629014.729468,6631,1944.6166,3206229.508031,0
18403,2025-04-09 18:43:00,1644.46,1647.72,1643.24,1646.7,1991.5607,2025-04-09 18:43:59.999,3277216.704998,5069,852.4392,1402639.597935,0
18404,2025-04-09 18:44:00,1646.73,1646.95,1637.58,1638.79,2866.3445,2025-04-09 18:44:59.999,4707279.765216,6579,1100.2849,1806743.737686,0
18405,2025-04-09 18:45:00,1638.79,1643.12,1634.79,1634.92,2920.1933,2025-04-09 18:45:59.999,4787742.531051,6688,1239.3431,2031625.157145,0
18406,2025-04-09 18:46:00,1634.91,1643.59,1634.71,1642.43,3428.8527,2025-04-09 18:46:59.999,5622167.959827,6594,1886.3328,3092862.45131,0
18407,2025-04-09 18:47:00,1642.43,1643.19,1639.37,1641.2,3070.6004,2025-04-09 18:47:59.999,5039778.238374,5180,1594.6412,2617393.329686,0
18408,2025-04-09 18:48:00,1641.2,1645.05,1638.11,1643.18,13425.0224,2025-04-09 18:48:59.999,22018555.680511,9503,10295.3656,16883310.218548,0
18409,2025-04-09 18:49:00,1643.18,1643.85,1639.48,1639.56,1190.073,2025-04-09 18:49:59.999,1953699.221719,4029,532.1357,873543.755413,0
18410,2025-04-09 18:50:00,1639.65,1642.72,1639.31,1642.71,984.446,2025-04-09 18:50:59.999,1615368.537089,3465,523.4491,858897.91445,0
18411,2025-04-09 18:51:00,1642.72,1644.59,1640.16,1640.29,1329.0677,2025-04-09 18:51:59.999,2182188.197498,3924,748.4397,1228825.197462,0
18412,2025-04-09 18:52:00,1640.29,1643.99,1639.69,1641.12,1669.2157,2025-04-09 18:52:59.999,2741702.543314,3708,1039.934,1708305.032703,0
18413,2025-04-09 18:53:00,1641.11,1642.71,1634.7,1635.61,1493.8864,2025-04-09 18:53:59.999,2446975.60246,4348,702.6491,1151251.219348,0
18414,2025-04-09 18:54:00,1635.56,1638.0,1634.28,1636.28,981.7183,2025-04-09 18:54:59.999,1606304.645642,3529,554.9324,907942.303307,0
18415,2025-04-09 18:55:00,1636.28,1638.63,1635.02,1635.02,1197.5611,2025-04-09 18:55:59.999,1960294.607671,3352,659.123,1078956.712869,0
18416,2025-04-09 18:56:00,1635.01,1635.01,1629.72,1630.47,2952.4257,2025-04-09 18:56:59.999,4817234.73124,4757,1617.3766,2638722.518876,0
18417,2025-04-09 18:57:00,1630.48,1632.93,1630.48,1632.0,1563.6476,2025-04-09 18:57:59.999,2551875.204712,3444,875.0683,1428100.938099,0
18418,2025-04-09 18:58:00,1632.09,1633.66,1628.11,1628.76,1264.0558,2025-04-09 18:58:59.999,2062081.105437,3526,631.639,1030413.527614,0
18419,2025-04-09 18:59:00,1628.76,1630.42,1627.5,1628.11,1711.8487,2025-04-09 18:59:59.999,2788115.455835,3675,924.7831,1506257.841892,0
18420,2025-04-09 19:00:00,1628.11,1630.66,1627.62,1630.66,2202.0105,2025-04-09 19:00:59.999,3586979.690988,4292,1044.2193,1700844.484616,0
18421,2025-04-09 19:01:00,1630.66,1633.44,1627.0,1628.57,1383.8585,2025-04-09 19:01:59.999,2255521.637878,4560,769.3546,1254070.31482,0
18422,2025-04-09 19:02:00,1628.58,1633.44,1628.56,1632.26,1612.8788,2025-04-09 19:02:59.999,2631913.732939,3656,851.3978,1389154.331199,0
18423,2025-04-09 19:03:00,1632.27,1635.38,1631.05,1631.09,1506.1287,2025-04-09 19:03:59.999,2460814.910857,2409,704.001,1150227.803355,0
18424,2025-04-09 19:04:00,1631.08,1633.07,1629.66,1632.84,1126.2204,2025-04-09 19:04:59.999,1837438.581385,2985,552.3543,901123.001507,0
18425,2025-04-09 19:05:00,1632.84,1634.38,1632.0,1632.0,948.793,2025-04-09 19:05:59.999,1549303.848391,2111,456.609,745512.39788,0
18426,2025-04-09 19:06:00,1632.0,1633.01,1628.11,1628.33,1022.2441,2025-04-09 19:06:59.999,1666857.769189,3516,566.6278,924014.48111,0
18427,2025-04-09 19:07:00,1628.34,1629.0,1623.56,1628.81,1769.7412,2025-04-09 19:07:59.999,2878004.555113,4937,828.0572,1346645.881302,0
18428,2025-04-09 19:08:00,1628.81,1629.03,1626.36,1627.85,1118.4893,2025-04-09 19:08:59.999,1820596.409376,3349,542.5446,883112.706733,0
18429,2025-04-09 19:09:00,1627.84,1629.99,1624.97,1629.91,982.4145,2025-04-09 19:09:59.999,1599111.392916,3475,467.4256,760834.00658,0
18430,2025-04-09 19:10:00,1629.93,1634.1,1629.93,1633.22,824.8524,2025-04-09 19:10:59.999,1346535.698904,2934,430.9472,703469.905879,0
18431,2025-04-09 19:11:00,1633.21,1633.65,1631.12,1631.76,530.9068,2025-04-09 19:11:59.999,866640.693588,2654,272.7596,445227.232823,0
18432,2025-04-09 19:12:00,1631.77,1633.68,1631.24,1633.03,551.5895,2025-04-09 19:12:59.999,900344.731186,3144,316.8229,517173.735142,0
18433,2025-04-09 19:13:00,1633.04,1637.1,1632.89,1636.08,954.5369,2025-04-09 19:13:59.999,1561413.186876,3303,546.1879,893375.992725,0
18434,2025-04-09 19:14:00,1636.09,1641.0,1635.4,1640.15,1327.2097,2025-04-09 19:14:59.999,2175490.202483,3507,832.113,1363888.725027,0
18435,2025-04-09 19:15:00,1640.16,1640.45,1637.62,1637.62,604.6622,2025-04-09 19:15:59.999,991167.296752,1599,260.5606,427183.871981,0
18436,2025-04-09 19:16:00,1637.63,1638.53,1636.45,1637.43,1241.377,2025-04-09 19:16:59.999,2032489.336205,1892,829.0413,1357310.785771,0
18437,2025-04-09 19:17:00,1637.45,1638.34,1633.66,1635.58,723.25,2025-04-09 19:17:59.999,1182888.247634,3005,312.155,510377.518468,0
18438,2025-04-09 19:18:00,1635.68,1636.64,1634.29,1636.6,419.4587,2025-04-09 19:18:59.999,686077.438173,1375,151.6241,247994.312446,0
18439,2025-04-09 19:19:00,1636.62,1644.0,1636.62,1642.66,916.9391,2025-04-09 19:19:59.999,1504828.999135,3774,621.573,1019887.726093,0
18440,2025-04-09 19:20:00,1642.65,1643.62,1640.6,1641.88,763.956,2025-04-09 19:20:59.999,1254547.787297,2746,379.6066,623389.537042,0
18441,2025-04-09 19:21:00,1641.9,1645.52,1641.59,1642.76,708.269,2025-04-09 19:21:59.999,1164306.777705,2764,377.0121,619785.430009,0
18442,2025-04-09 19:22:00,1642.8,1643.4,1640.0,1641.99,594.5432,2025-04-09 19:22:59.999,976108.388798,2740,201.169,330315.558325,0
18443,2025-04-09 19:23:00,1641.99,1644.84,1641.99,1643.8,803.9589,2025-04-09 19:23:59.999,1321597.892553,2475,459.045,754575.712422,0
18444,2025-04-09 19:24:00,1643.81,1643.97,1642.03,1642.93,743.5003,2025-04-09 19:24:59.999,1221517.738203,2091,350.3198,575585.426973,0
18445,2025-04-09 19:25:00,1642.93,1644.82,1641.33,1643.8,695.4193,2025-04-09 19:25:59.999,1142872.250003,2241,270.3379,444302.195346,0
18446,2025-04-09 19:26:00,1643.8,1645.42,1638.03,1639.4,814.7924,2025-04-09 19:26:59.999,1337235.066433,2893,267.0973,438366.378163,0
18447,2025-04-09 19:27:00,1639.41,1641.76,1637.05,1641.19,548.2037,2025-04-09 19:27:59.999,898612.224005,2561,256.485,420481.501289,0
18448,2025-04-09 19:28:00,1641.19,1641.83,1639.01,1639.2,515.3063,2025-04-09 19:28:59.999,845229.194971,2008,205.2252,336621.407052,0
18449,2025-04-09 19:29:00,1639.21,1642.11,1639.2,1641.78,440.9151,2025-04-09 19:29:59.999,723631.899955,1792,222.9826,365898.965108,0
18450,2025-04-09 19:30:00,1641.79,1643.22,1640.2,1643.22,398.609,2025-04-09 19:30:59.999,654288.030106,2403,199.805,327924.124747,0
18451,2025-04-09 19:31:00,1643.21,1647.15,1643.21,1645.6,738.7444,2025-04-09 19:31:59.999,1216017.323524,2438,360.871,593914.815053,0
18452,2025-04-09 19:32:00,1645.6,1645.84,1644.05,1645.11,592.4004,2025-04-09 19:32:59.999,974429.594809,2080,209.7135,344910.449663,0
18453,2025-04-09 19:33:00,1645.1,1645.44,1641.7,1641.81,471.7214,2025-04-09 19:33:59.999,775029.353032,2353,137.7884,226352.434489,0
18454,2025-04-09 19:34:00,1641.82,1642.83,1640.0,1642.83,466.708,2025-04-09 19:34:59.999,766019.173579,2161,253.5475,416147.607463,0
18455,2025-04-09 19:35:00,1642.84,1643.2,1640.23,1641.25,448.6737,2025-04-09 19:35:59.999,736624.457272,2430,157.3894,258346.270544,0
18456,2025-04-09 19:36:00,1641.25,1641.26,1637.19,1637.32,715.9812,2025-04-09 19:36:59.999,1173901.468347,2564,223.8939,367001.406819,0
18457,2025-04-09 19:37:00,1637.34,1637.68,1636.02,1637.57,1231.4587,2025-04-09 19:37:59.999,2015537.896212,2175,456.5912,747276.031369,0
18458,2025-04-09 19:38:00,1637.57,1639.4,1635.82,1639.39,953.6936,2025-04-09 19:38:59.999,1561680.371959,3149,470.3974,770265.868741,0
18459,2025-04-09 19:39:00,1639.4,1641.68,1639.01,1641.21,740.6057,2025-04-09 19:39:59.999,1215039.215357,2029,337.3089,553342.967813,0
18460,2025-04-09 19:40:00,1641.21,1642.41,1639.9,1639.93,474.1193,2025-04-09 19:40:59.999,778081.133606,2184,167.8972,275533.202975,0
18461,2025-04-09 19:41:00,1639.93,1640.8,1638.82,1640.7,1036.7639,2025-04-09 19:41:59.999,1700354.089356,2327,638.5418,1047185.801798,0
18462,2025-04-09 19:42:00,1640.71,1641.19,1639.25,1639.75,371.4076,2025-04-09 19:42:59.999,609061.182148,1850,126.5106,207452.786624,0
18463,2025-04-09 19:43:00,1639.75,1641.25,1638.69,1639.04,535.2922,2025-04-09 19:43:59.999,877828.513451,1961,212.7101,348865.74946,0
18464,2025-04-09 19:44:00,1639.03,1640.29,1637.16,1639.66,553.9372,2025-04-09 19:44:59.999,907680.140382,1515,207.0923,339392.497236,0
18465,2025-04-09 19:45:00,1639.69,1640.11,1637.12,1637.58,352.9429,2025-04-09 19:45:59.999,578522.002913,1497,151.8286,248884.986143,0
18466,2025-04-09 19:46:00,1637.57,1637.69,1636.04,1637.17,296.2788,2025-04-09 19:46:59.999,484982.512735,1737,91.1485,149188.165206,0
18467,2025-04-09 19:47:00,1637.18,1640.0,1635.69,1639.49,344.276,2025-04-09 19:47:59.999,563744.871359,2092,193.9383,317530.897102,0
18468,2025-04-09 19:48:00,1639.49,1640.61,1639.05,1639.58,727.2515,2025-04-09 19:48:59.999,1192673.298845,1728,249.2011,408649.096595,0
18469,2025-04-09 19:49:00,1639.59,1641.28,1639.59,1640.89,369.4999,2025-04-09 19:49:59.999,606194.829023,1509,198.1105,325019.089825,0
18470,2025-04-09 19:50:00,1640.9,1644.32,1640.9,1643.71,1149.6374,2025-04-09 19:50:59.999,1889371.329669,2672,733.7101,1205722.739006,0
18471,2025-04-09 19:51:00,1643.72,1644.39,1642.03,1643.0,1807.007,2025-04-09 19:51:59.999,2969378.779574,2398,1480.432,2432658.47596,0
18472,2025-04-09 19:52:00,1643.01,1646.0,1643.01,1645.12,864.5887,2025-04-09 19:52:59.999,1421967.834039,2202,377.5568,620962.856013,0
18473,2025-04-09 19:53:00,1645.13,1645.79,1642.69,1643.53,340.5628,2025-04-09 19:53:59.999,560036.528143,2021,164.4797,270470.097014,0
18474,2025-04-09 19:54:00,1643.45,1644.73,1641.13,1641.28,533.2395,2025-04-09 19:54:59.999,876290.429044,2028,203.2315,334001.747034,0
18475,2025-04-09 19:55:00,1641.29,1643.94,1638.69,1639.0,1612.9413,2025-04-09 19:55:59.999,2648787.802178,2168,1017.3282,1671062.724962,0
18476,2025-04-09 19:56:00,1639.0,1639.13,1637.04,1638.27,349.3303,2025-04-09 19:56:59.999,572177.13941,1584,138.3554,226621.527626,0
18477,2025-04-09 19:57:00,1638.27,1641.75,1638.27,1641.63,481.4431,2025-04-09 19:57:59.999,789772.035667,2194,313.3888,514107.652078,0
18478,2025-04-09 19:58:00,1641.62,1643.72,1641.62,1643.51,386.3218,2025-04-09 19:58:59.999,634562.366648,1996,138.9163,228146.146633,0
18479,2025-04-09 19:59:00,1643.51,1644.31,1639.8,1640.92,725.7988,2025-04-09 19:59:59.999,1191543.090079,2288,273.2205,448417.892364,0
18480,2025-04-09 20:00:00,1640.93,1645.1,1640.56,1643.45,1747.1084,2025-04-09 20:00:59.999,2871181.704049,4130,891.6087,1465332.647199,0
18481,2025-04-09 20:01:00,1643.46,1646.43,1642.88,1643.79,891.1849,2025-04-09 20:01:59.999,1466040.581144,2168,368.2001,605594.372839,0
18482,2025-04-09 20:02:00,1643.8,1647.11,1643.8,1645.21,448.7908,2025-04-09 20:02:59.999,738771.254454,1702,185.7095,305665.099009,0
18483,2025-04-09 20:03:00,1645.21,1646.77,1643.41,1643.72,411.4205,2025-04-09 20:03:59.999,676705.111916,2111,142.0259,233674.991429,0
18484,2025-04-09 20:04:00,1643.72,1644.73,1642.69,1643.89,549.4717,2025-04-09 20:04:59.999,903154.899116,1843,248.0411,407691.72029,0
18485,2025-04-09 20:05:00,1643.88,1643.96,1641.42,1643.03,481.0949,2025-04-09 20:05:59.999,790446.044055,1923,177.8534,292222.950845,0
18486,2025-04-09 20:06:00,1643.04,1645.73,1643.04,1644.74,5911.5439,2025-04-09 20:06:59.999,9724019.730837,3165,1194.4669,1964462.449154,0
18487,2025-04-09 20:07:00,1644.73,1647.05,1644.73,1646.08,1863.1928,2025-04-09 20:07:59.999,3066787.677675,2500,519.5482,855113.740261,0
18488,2025-04-09 20:08:00,1646.08,1648.79,1646.08,1648.08,898.8046,2025-04-09 20:08:59.999,1480877.006429,2741,363.2592,598421.898397,0
18489,2025-04-09 20:09:00,1648.08,1650.46,1647.42,1649.78,2671.3698,2025-04-09 20:09:59.999,4404852.01265,3134,1604.0765,2644713.882775,0
18490,2025-04-09 20:10:00,1649.79,1649.79,1647.36,1648.06,656.0637,2025-04-09 20:10:59.999,1081259.624245,1949,475.5726,783719.5753,0
18491,2025-04-09 20:11:00,1648.06,1649.26,1647.01,1649.26,511.493,2025-04-09 20:11:59.999,843044.391514,1805,274.7847,452896.122519,0
18492,2025-04-09 20:12:00,1649.25,1649.44,1647.96,1649.1,358.0999,2025-04-09 20:12:59.999,590477.242708,1019,218.4162,360165.571121,0
18493,2025-04-09 20:13:00,1649.1,1650.46,1649.1,1650.02,425.5923,2025-04-09 20:13:59.999,702145.604757,1953,263.5586,434800.76311,0
18494,2025-04-09 20:14:00,1650.03,1650.34,1647.0,1648.82,465.6763,2025-04-09 20:14:59.999,767780.089471,1594,230.5625,380096.511251,0
18495,2025-04-09 20:15:00,1648.83,1651.07,1648.82,1650.62,504.0867,2025-04-09 20:15:59.999,831832.057212,1688,296.8042,489741.770888,0
18496,2025-04-09 20:16:00,1650.61,1651.0,1649.75,1650.82,397.9157,2025-04-09 20:16:59.999,656694.594175,1576,181.4032,299376.403864,0
18497,2025-04-09 20:17:00,1650.83,1650.99,1649.14,1649.74,192.5024,2025-04-09 20:17:59.999,317584.724884,1196,106.2991,175365.102621,0
18498,2025-04-09 20:18:00,1649.75,1651.0,1649.3,1649.51,402.7455,2025-04-09 20:18:59.999,664481.916621,1630,185.8585,306650.458196,0
18499,2025-04-09 20:19:00,1649.52,1649.74,1648.1,1648.39,180.3715,2025-04-09 20:19:59.999,297377.079993,786,94.3197,155492.318063,0
18500,2025-04-09 20:20:00,1648.39,1653.0,1648.39,1652.7,1275.9414,2025-04-09 20:20:59.999,2107855.982903,2252,1066.7729,1762341.377831,0
18501,2025-04-09 20:21:00,1652.7,1653.0,1650.45,1650.92,587.7712,2025-04-09 20:21:59.999,970991.240323,1799,270.1378,446238.398303,0
18502,2025-04-09 20:22:00,1650.92,1651.67,1648.85,1648.85,221.0953,2025-04-09 20:22:59.999,364833.706413,953,123.4305,203703.649523,0
18503,2025-04-09 20:23:00,1648.85,1648.86,1647.19,1648.05,219.9348,2025-04-09 20:23:59.999,362497.341369,1042,76.1125,125436.99742,0
18504,2025-04-09 20:24:00,1648.04,1648.04,1644.99,1646.04,427.6987,2025-04-09 20:24:59.999,704046.035399,1287,132.1527,217496.70494,0
18505,2025-04-09 20:25:00,1646.04,1648.83,1646.04,1648.83,387.1016,2025-04-09 20:25:59.999,637674.85655,1378,210.9429,347457.273038,0
18506,2025-04-09 20:26:00,1648.84,1656.36,1648.84,1654.71,2580.4686,2025-04-09 20:26:59.999,4266585.276524,4111,1924.2889,3181082.551612,0
18507,2025-04-09 20:27:00,1654.71,1655.55,1651.46,1652.1,598.7641,2025-04-09 20:27:59.999,989882.290225,2152,342.09,565531.854936,0
18508,2025-04-09 20:28:00,1652.1,1652.54,1648.74,1649.66,409.1805,2025-04-09 20:28:59.999,675403.445511,1863,118.9014,196253.383064,0
18509,2025-04-09 20:29:00,1649.66,1649.75,1648.57,1649.74,198.3486,2025-04-09 20:29:59.999,327112.92973,1127,84.2978,139020.081443,0
18510,2025-04-09 20:30:00,1649.75,1651.79,1649.45,1649.45,424.9081,2025-04-09 20:30:59.999,701377.71927,2227,135.7277,224022.035796,0
18511,2025-04-09 20:31:00,1649.44,1651.83,1649.44,1651.72,239.9163,2025-04-09 20:31:59.999,396143.608872,1771,143.3159,236628.374621,0
18512,2025-04-09 20:32:00,1651.73,1653.69,1651.73,1653.64,573.3793,2025-04-09 20:32:59.999,947524.722407,1847,391.4943,646877.073382,0
18513,2025-04-09 20:33:00,1653.64,1653.65,1651.75,1652.99,562.2208,2025-04-09 20:33:59.999,929323.811337,1742,334.2435,552424.978301,0
18514,2025-04-09 20:34:00,1653.0,1658.68,1651.85,1658.68,3950.8662,2025-04-09 20:34:59.999,6544247.365335,3236,3439.2959,5697151.00417,0
18515,2025-04-09 20:35:00,1658.69,1658.99,1654.79,1655.2,837.3949,2025-04-09 20:35:59.999,1387972.283766,2692,375.4627,622163.510678,0
18516,2025-04-09 20:36:00,1655.2,1655.2,1652.64,1654.55,329.3552,2025-04-09 20:36:59.999,544727.716775,1345,122.1535,202030.890763,0
18517,2025-04-09 20:37:00,1654.56,1656.24,1654.2,1655.05,269.5013,2025-04-09 20:37:59.999,446049.78817,1663,141.1805,233654.917357,0
18518,2025-04-09 20:38:00,1655.06,1655.06,1653.52,1654.48,272.6683,2025-04-09 20:38:59.999,451044.534907,1086,104.0202,172046.660616,0
18519,2025-04-09 20:39:00,1654.48,1654.95,1653.57,1654.31,421.1126,2025-04-09 20:39:59.999,696588.531613,1368,162.4023,268640.680256,0
18520,2025-04-09 20:40:00,1654.32,1655.78,1654.21,1654.7,406.9264,2025-04-09 20:40:59.999,673358.53697,1363,126.8715,209956.436653,0
18521,2025-04-09 20:41:00,1654.71,1655.67,1651.96,1652.16,576.6287,2025-04-09 20:41:59.999,953702.873141,1716,181.0342,299467.089737,0
18522,2025-04-09 20:42:00,1652.17,1653.58,1651.82,1652.99,507.5573,2025-04-09 20:42:59.999,838915.355938,1533,98.4918,162773.928524,0
18523,2025-04-09 20:43:00,1653.0,1654.4,1652.41,1653.73,868.2961,2025-04-09 20:43:59.999,1435527.222216,1782,297.0594,491179.535558,0
18524,2025-04-09 20:44:00,1653.74,1657.49,1653.21,1657.13,1005.0119,2025-04-09 20:44:59.999,1664584.810609,2923,566.3206,937965.254874,0
18525,2025-04-09 20:45:00,1657.12,1657.12,1654.79,1654.8,624.8121,2025-04-09 20:45:59.999,1034689.482247,1908,256.2733,424371.090665,0
18526,2025-04-09 20:46:00,1654.8,1655.3,1653.76,1654.99,182.3186,2025-04-09 20:46:59.999,301636.309887,1320,110.802,183306.771548,0
18527,2025-04-09 20:47:00,1655.0,1655.78,1653.91,1653.92,266.6467,2025-04-09 20:47:59.999,441193.107704,1131,81.9981,135650.808468,0
18528,2025-04-09 20:48:00,1653.91,1655.78,1653.91,1654.82,486.3943,2025-04-09 20:48:59.999,804849.243157,1226,314.5927,520530.141485,0
18529,2025-04-09 20:49:00,1654.82,1655.73,1653.59,1653.73,302.5591,2025-04-09 20:49:59.999,500588.971641,1655,148.7174,246045.103518,0
18530,2025-04-09 20:50:00,1653.74,1656.49,1653.61,1655.6,503.4101,2025-04-09 20:50:59.999,832984.839022,1715,359.9257,595465.153538,0
18531,2025-04-09 20:51:00,1655.6,1659.55,1653.95,1657.78,1561.3994,2025-04-09 20:51:59.999,2588060.062602,3468,940.6411,1559131.545301,0
18532,2025-04-09 20:52:00,1657.78,1663.43,1657.69,1660.16,1735.2852,2025-04-09 20:52:59.999,2882217.324212,3968,1007.6375,1673287.081581,0
18533,2025-04-09 20:53:00,1660.15,1663.75,1660.0,1662.89,1416.4617,2025-04-09 20:53:59.999,2354228.430337,2740,1120.3446,1861994.234346,0
18534,2025-04-09 20:54:00,1662.88,1662.88,1661.06,1661.86,246.0539,2025-04-09 20:54:59.999,408895.850189,1009,91.7251,152414.817002,0
18535,2025-04-09 20:55:00,1661.86,1662.52,1660.68,1661.37,429.4734,2025-04-09 20:55:59.999,713597.364485,1477,235.7021,391616.592443,0
18536,2025-04-09 20:56:00,1661.37,1662.28,1661.13,1661.69,278.2579,2025-04-09 20:56:59.999,462357.314611,1212,106.3242,176662.228754,0
18537,2025-04-09 20:57:00,1661.7,1666.31,1661.7,1663.89,786.218,2025-04-09 20:57:59.999,1308753.222765,2725,385.5912,641686.209802,0
18538,2025-04-09 20:58:00,1663.89,1670.0,1663.89,1668.49,1354.7117,2025-04-09 20:58:59.999,2259902.492947,2814,555.6622,926719.602783,0
18539,2025-04-09 20:59:00,1668.48,1678.9,1667.83,1673.63,7506.87,2025-04-09 20:59:59.999,12572518.312711,10343,4552.3277,7623133.306785,0
18540,2025-04-09 21:00:00,1673.63,1681.92,1673.58,1681.92,8158.08,2025-04-09 21:00:59.999,13710687.786149,8909,6152.749,10341788.07143,0
18541,2025-04-09 21:01:00,1681.92,1686.97,1676.08,1676.97,4304.378,2025-04-09 21:01:59.999,7239501.416298,8309,2534.6416,4262032.33244,0
18542,2025-04-09 21:02:00,1676.96,1684.32,1676.6,1684.14,1141.5099,2025-04-09 21:02:59.999,1919668.537025,5061,662.7628,1114476.193524,0
18543,2025-04-09 21:03:00,1684.14,1684.3,1670.94,1673.13,2845.6429,2025-04-09 21:03:59.999,4772717.025222,6143,845.2631,1416902.746481,0
18544,2025-04-09 21:04:00,1673.12,1673.3,1669.46,1671.09,1059.2835,2025-04-09 21:04:59.999,1770495.387978,3738,601.5732,1005323.895811,0
18545,2025-04-09 21:05:00,1671.08,1671.08,1665.91,1666.5,757.9047,2025-04-09 21:05:59.999,1264338.388733,3294,396.2093,660860.977618,0
18546,2025-04-09 21:06:00,1666.49,1667.54,1664.04,1666.88,809.0608,2025-04-09 21:06:59.999,1347518.157774,3273,394.1001,656418.904717,0
18547,2025-04-09 21:07:00,1666.88,1670.56,1666.88,1670.29,607.4022,2025-04-09 21:07:59.999,1013692.353881,2305,246.3369,411190.374725,0
18548,2025-04-09 21:08:00,1670.29,1674.25,1670.28,1670.86,2705.0455,2025-04-09 21:08:59.999,4523543.057846,3852,1421.6922,2378112.559052,0
18549,2025-04-09 21:09:00,1670.85,1672.89,1670.42,1672.76,477.5876,2025-04-09 21:09:59.999,798613.413107,1901,270.6474,452592.90741,0
18550,2025-04-09 21:10:00,1672.76,1676.94,1672.27,1675.54,687.1651,2025-04-09 21:10:59.999,1151255.341965,3081,313.0867,524539.057352,0
18551,2025-04-09 21:11:00,1675.54,1677.77,1674.57,1675.95,1040.7331,2025-04-09 21:11:59.999,1744893.902032,3095,283.1356,474618.492823,0
18552,2025-04-09 21:12:00,1675.94,1676.89,1675.0,1676.89,266.0535,2025-04-09 21:12:59.999,445840.688239,1918,163.069,273256.709948,0
18553,2025-04-09 21:13:00,1676.89,1677.2,1670.86,1672.18,1157.0107,2025-04-09 21:13:59.999,1936288.935686,3000,455.4113,762502.266457,0
18554,2025-04-09 21:14:00,1672.18,1674.42,1671.8,1674.28,242.2632,2025-04-09 21:14:59.999,405433.405247,985,96.487,161441.220537,0
18555,2025-04-09 21:15:00,1674.27,1675.87,1671.93,1671.93,465.7604,2025-04-09 21:15:59.999,779622.15257,1858,176.4244,295376.161259,0
18556,2025-04-09 21:16:00,1671.94,1672.89,1671.33,1671.84,436.1266,2025-04-09 21:16:59.999,729269.327085,1670,221.2935,370066.596191,0
18557,2025-04-09 21:17:00,1671.85,1672.08,1668.83,1669.71,1236.467,2025-04-09 21:17:59.999,2065381.793183,1895,134.9111,225389.832959,0
18558,2025-04-09 21:18:00,1669.72,1671.7,1668.72,1671.44,1385.4676,2025-04-09 21:18:59.999,2313260.6939,2606,189.0778,315761.218846,0
18559,2025-04-09 21:19:00,1671.44,1671.86,1670.39,1671.43,306.0865,2025-04-09 21:19:59.999,511494.125333,1919,195.3559,326455.890159,0
18560,2025-04-09 21:20:00,1671.43,1671.43,1669.23,1669.84,354.1688,2025-04-09 21:20:59.999,591666.295273,1534,149.3104,249400.73361,0
18561,2025-04-09 21:21:00,1669.85,1670.49,1669.43,1670.39,215.9469,2025-04-09 21:21:59.999,360625.833314,716,80.7215,134803.685905,0
18562,2025-04-09 21:22:00,1670.38,1675.59,1670.16,1675.49,588.4996,2025-04-09 21:22:59.999,984153.589859,1810,369.2986,617622.436638,0
18563,2025-04-09 21:23:00,1675.48,1680.0,1674.17,1679.59,1150.9038,2025-04-09 21:23:59.999,1930686.631298,2882,780.0332,1308234.70374,0
18564,2025-04-09 21:24:00,1679.6,1682.99,1678.6,1678.74,1529.1959,2025-04-09 21:24:59.999,2569834.128968,3794,1103.8491,1854956.686922,0
18565,2025-04-09 21:25:00,1678.73,1684.9,1678.2,1683.65,585.1826,2025-04-09 21:25:59.999,984528.519031,3057,299.5253,503940.847109,0
18566,2025-04-09 21:26:00,1683.65,1689.0,1683.65,1684.85,1518.7322,2025-04-09 21:26:59.999,2561138.196029,3890,836.4434,1410499.810512,0
18567,2025-04-09 21:27:00,1684.86,1685.52,1681.24,1681.9,547.0346,2025-04-09 21:27:59.999,920395.981277,2365,261.3398,439658.013487,0
18568,2025-04-09 21:28:00,1681.9,1682.4,1681.11,1681.37,775.9929,2025-04-09 21:28:59.999,1304970.830545,1294,173.8947,292423.301391,0
18569,2025-04-09 21:29:00,1681.38,1684.38,1681.38,1682.1,1186.8199,2025-04-09 21:29:59.999,1997385.147822,1850,894.3369,1505023.728786,0
18570,2025-04-09 21:30:00,1682.1,1682.76,1676.27,1676.27,738.0201,2025-04-09 21:30:59.999,1239508.95341,2755,300.2154,504156.476264,0
18571,2025-04-09 21:31:00,1676.28,1676.44,1670.86,1672.17,947.8012,2025-04-09 21:31:59.999,1586196.198544,2458,362.5713,606676.073358,0
18572,2025-04-09 21:32:00,1672.16,1673.56,1669.0,1670.57,706.1459,2025-04-09 21:32:59.999,1180064.256818,2398,296.1218,494810.47945,0
18573,2025-04-09 21:33:00,1670.57,1670.57,1664.79,1665.67,964.1432,2025-04-09 21:33:59.999,1607226.339168,2358,223.7676,372917.361066,0
18574,2025-04-09 21:34:00,1665.67,1668.95,1661.23,1668.04,1396.3137,2025-04-09 21:34:59.999,2325001.151305,4586,565.4575,941234.697228,0
18575,2025-04-09 21:35:00,1668.04,1671.05,1668.04,1668.38,300.8311,2025-04-09 21:35:59.999,502099.1793,1194,130.8457,218370.229181,0
18576,2025-04-09 21:36:00,1668.38,1669.8,1664.85,1665.11,580.8314,2025-04-09 21:36:59.999,968156.740236,1972,175.7321,292865.175001,0
18577,2025-04-09 21:37:00,1665.1,1666.94,1664.9,1666.65,171.5108,2025-04-09 21:37:59.999,285826.906478,1033,73.2086,121981.644186,0
18578,2025-04-09 21:38:00,1666.65,1667.71,1664.82,1666.25,714.1035,2025-04-09 21:38:59.999,1189716.097345,1853,407.6631,679195.664218,0
18579,2025-04-09 21:39:00,1666.25,1666.25,1661.17,1662.77,839.3057,2025-04-09 21:39:59.999,1395768.708433,3135,405.9245,675087.303826,0
18580,2025-04-09 21:40:00,1662.78,1665.35,1662.78,1665.26,393.5673,2025-04-09 21:40:59.999,655144.646452,1668,191.1556,318193.120531,0
18581,2025-04-09 21:41:00,1665.27,1667.96,1664.9,1666.12,540.5984,2025-04-09 21:41:59.999,900829.023794,2246,301.1857,501851.37237,0
18582,2025-04-09 21:42:00,1666.12,1666.84,1664.82,1665.2,419.1273,2025-04-09 21:42:59.999,698183.38832,1429,136.5676,227469.377678,0
18583,2025-04-09 21:43:00,1665.19,1665.5,1664.82,1665.31,239.3308,2025-04-09 21:43:59.999,398554.157099,895,146.4102,243814.100925,0
18584,2025-04-09 21:44:00,1665.31,1665.89,1664.53,1664.53,365.9196,2025-04-09 21:44:59.999,609367.015487,1185,194.7096,324276.385525,0
18585,2025-04-09 21:45:00,1664.53,1665.68,1663.97,1665.45,270.7408,2025-04-09 21:45:59.999,450798.148951,1267,137.7893,229409.134824,0
18586,2025-04-09 21:46:00,1665.46,1669.2,1665.46,1668.63,394.4934,2025-04-09 21:46:59.999,657958.330249,1861,225.363,375786.475869,0
18587,2025-04-09 21:47:00,1668.62,1673.38,1668.62,1672.75,553.551,2025-04-09 21:47:59.999,924710.46914,2329,406.8024,679432.764321,0
18588,2025-04-09 21:48:00,1672.75,1675.88,1672.74,1674.5,547.9059,2025-04-09 21:48:59.999,917456.41556,2541,366.2044,613135.547559,0
18589,2025-04-09 21:49:00,1674.49,1675.99,1671.33,1673.72,473.2562,2025-04-09 21:49:59.999,791937.396993,2173,274.6581,459568.885427,0
18590,2025-04-09 21:50:00,1673.72,1673.73,1671.84,1672.71,221.8291,2025-04-09 21:50:59.999,371038.872195,1032,106.4951,178129.377878,0
18591,2025-04-09 21:51:00,1672.71,1672.72,1669.54,1669.99,179.277,2025-04-09 21:51:59.999,299619.420186,1428,57.0509,95329.800235,0
18592,2025-04-09 21:52:00,1670.0,1674.58,1669.99,1674.35,574.7416,2025-04-09 21:52:59.999,961069.072222,1739,411.0773,687347.38534,0
18593,2025-04-09 21:53:00,1674.35,1674.82,1673.24,1674.81,249.9145,2025-04-09 21:53:59.999,418347.411213,989,138.4215,231694.458906,0
18594,2025-04-09 21:54:00,1674.82,1677.59,1674.19,1675.0,453.3469,2025-04-09 21:54:59.999,759643.424146,2113,276.1101,462614.565136,0
18595,2025-04-09 21:55:00,1675.01,1675.88,1675.0,1675.38,315.0591,2025-04-09 21:55:59.999,527803.71806,704,93.4714,156584.258574,0
18596,2025-04-09 21:56:00,1675.39,1679.1,1673.85,1674.03,679.4392,2025-04-09 21:56:59.999,1139630.438963,2510,421.472,707077.114328,0
18597,2025-04-09 21:57:00,1674.03,1674.36,1670.85,1672.62,277.6515,2025-04-09 21:57:59.999,464334.156048,2530,115.672,193404.60832,0
18598,2025-04-09 21:58:00,1672.62,1674.73,1669.72,1671.25,401.0305,2025-04-09 21:58:59.999,670389.641315,2936,147.8705,247161.624769,0
18599,2025-04-09 21:59:00,1671.26,1672.56,1668.65,1671.64,431.6178,2025-04-09 21:59:59.999,721164.92514,2932,285.6812,477272.336125,0
18600,2025-04-09 22:00:00,1671.64,1675.11,1670.89,1673.21,1826.0883,2025-04-09 22:00:59.999,3055126.760274,4295,963.6226,1612231.656677,0
18601,2025-04-09 22:01:00,1673.21,1674.9,1672.72,1674.88,486.0362,2025-04-09 22:01:59.999,813741.916682,1473,381.4929,638726.148761,0
18602,2025-04-09 22:02:00,1674.88,1677.0,1672.83,1673.83,596.2057,2025-04-09 22:02:59.999,998669.515384,3792,215.1566,360353.374938,0
18603,2025-04-09 22:03:00,1673.82,1675.36,1673.6,1674.67,286.1418,2025-04-09 22:03:59.999,479125.945969,1722,149.4268,250208.666588,0
18604,2025-04-09 22:04:00,1674.68,1674.82,1672.39,1672.78,242.3151,2025-04-09 22:04:59.999,405549.817728,1850,124.8703,209001.639964,0
18605,2025-04-09 22:05:00,1672.78,1673.44,1667.67,1667.75,626.1938,2025-04-09 22:05:59.999,1045432.962532,2773,132.4515,221162.365491,0
18606,2025-04-09 22:06:00,1667.75,1668.85,1666.27,1668.43,575.0948,2025-04-09 22:06:59.999,958951.799945,2142,301.9235,503365.250127,0
18607,2025-04-09 22:07:00,1668.43,1671.35,1668.25,1670.74,340.8921,2025-04-09 22:07:59.999,569326.539209,1717,66.8089,111569.105063,0
18608,2025-04-09 22:08:00,1670.74,1672.57,1670.74,1672.47,381.648,2025-04-09 22:08:59.999,637867.357001,1547,149.8924,250519.796545,0
18609,2025-04-09 22:09:00,1672.48,1675.79,1670.65,1675.25,636.3824,2025-04-09 22:09:59.999,1065188.763409,2555,306.0727,512349.884421,0
18610,2025-04-09 22:10:00,1675.25,1676.38,1673.66,1676.18,447.092,2025-04-09 22:10:59.999,748952.353951,2401,171.1472,286652.655567,0
18611,2025-04-09 22:11:00,1676.18,1680.29,1675.99,1679.6,737.6006,2025-04-09 22:11:59.999,1238295.482864,3079,423.9581,711761.888758,0
18612,2025-04-09 22:12:00,1679.59,1680.44,1676.24,1676.53,421.352,2025-04-09 22:12:59.999,707180.104813,2628,189.4794,317943.621833,0
18613,2025-04-09 22:13:00,1676.53,1677.59,1675.05,1676.0,584.9374,2025-04-09 22:13:59.999,980444.976164,1830,140.0735,234752.850504,0
18614,2025-04-09 22:14:00,1675.99,1675.99,1674.3,1675.43,364.3191,2025-04-09 22:14:59.999,610205.442691,2021,190.2336,318592.162813,0
18615,2025-04-09 22:15:00,1675.44,1678.22,1675.44,1677.37,243.5872,2025-04-09 22:15:59.999,408590.88313,1894,108.1708,181413.839521,0
18616,2025-04-09 22:16:00,1677.38,1680.0,1677.38,1678.38,235.4743,2025-04-09 22:16:59.999,395322.31672,1716,160.754,269878.594256,0
18617,2025-04-09 22:17:00,1678.4,1679.34,1677.06,1678.65,360.2656,2025-04-09 22:17:59.999,604659.754144,1437,205.1393,344284.53175,0
18618,2025-04-09 22:18:00,1678.64,1682.92,1678.55,1680.35,850.0226,2025-04-09 22:18:59.999,1428821.696043,3391,457.1901,768391.524685,0
18619,2025-04-09 22:19:00,1680.36,1680.98,1678.29,1678.34,279.1651,2025-04-09 22:19:59.999,468963.577376,1551,154.5576,259595.054313,0
18620,2025-04-09 22:20:00,1678.34,1678.89,1677.18,1677.68,265.6591,2025-04-09 22:20:59.999,445766.737676,1674,138.5462,232456.658931,0
18621,2025-04-09 22:21:00,1677.67,1679.0,1676.0,1676.13,377.6714,2025-04-09 22:21:59.999,633433.188242,1927,151.6987,254429.3047,0
18622,2025-04-09 22:22:00,1676.14,1678.89,1676.05,1678.66,294.9236,2025-04-09 22:22:59.999,494829.334086,990,163.3463,274048.638407,0
18623,2025-04-09 22:23:00,1678.67,1681.27,1678.67,1678.92,333.2183,2025-04-09 22:23:59.999,559710.680129,1966,204.6632,343779.651242,0
18624,2025-04-09 22:24:00,1678.92,1682.0,1678.9,1681.25,322.785,2025-04-09 22:24:59.999,542384.041597,1907,195.7666,328891.177975,0
18625,2025-04-09 22:25:00,1681.25,1684.35,1681.06,1681.06,676.4894,2025-04-09 22:25:59.999,1138355.902851,2874,394.2394,663357.046641,0
18626,2025-04-09 22:26:00,1681.05,1681.86,1680.0,1681.29,450.2983,2025-04-09 22:26:59.999,757071.807133,1501,118.8834,199823.384122,0
18627,2025-04-09 22:27:00,1681.29,1681.84,1679.09,1679.11,254.3817,2025-04-09 22:27:59.999,427550.539703,1664,83.7716,140767.967959,0
18628,2025-04-09 22:28:00,1679.12,1679.36,1677.69,1678.02,200.7251,2025-04-09 22:28:59.999,336866.853286,1413,65.2053,109428.0786,0
18629,2025-04-09 22:29:00,1678.01,1680.91,1676.69,1680.91,345.9267,2025-04-09 22:29:59.999,580614.633401,2002,154.5663,259402.065186,0
18630,2025-04-09 22:30:00,1680.91,1683.6,1680.0,1680.3,583.0715,2025-04-09 22:30:59.999,980616.617887,2363,321.7861,541202.256408,0
18631,2025-04-09 22:31:00,1680.31,1680.31,1675.87,1676.26,348.6118,2025-04-09 22:31:59.999,584735.782946,2132,135.6484,227560.720743,0
18632,2025-04-09 22:32:00,1676.27,1677.18,1675.77,1676.14,364.3679,2025-04-09 22:32:59.999,610862.517079,1527,47.2723,79238.265825,0
18633,2025-04-09 22:33:00,1676.13,1677.15,1675.76,1677.14,182.0264,2025-04-09 22:33:59.999,305142.347573,1080,114.2528,191515.760404,0
18634,2025-04-09 22:34:00,1677.14,1677.14,1674.87,1677.11,514.1139,2025-04-09 22:34:59.999,861552.27705,1813,184.1032,308545.861721,0
18635,2025-04-09 22:35:00,1677.11,1680.51,1677.11,1679.2,389.3726,2025-04-09 22:35:59.999,653872.578024,2034,154.8406,260021.985006,0
18636,2025-04-09 22:36:00,1679.2,1679.42,1675.88,1675.97,339.5956,2025-04-09 22:36:59.999,569610.016703,1937,163.0225,273405.333772,0
18637,2025-04-09 22:37:00,1675.98,1677.12,1675.87,1675.97,133.891,2025-04-09 22:37:59.999,224477.517781,894,61.4858,103073.448876,0
18638,2025-04-09 22:38:00,1675.96,1676.57,1674.7,1675.43,363.8261,2025-04-09 22:38:59.999,609723.022636,1299,142.4359,238710.42137,0
18639,2025-04-09 22:39:00,1675.43,1676.41,1673.86,1675.25,392.1696,2025-04-09 22:39:59.999,656840.815093,1725,138.0338,231177.410968,0
18640,2025-04-09 22:40:00,1675.24,1676.36,1673.31,1673.49,338.2077,2025-04-09 22:40:59.999,566535.08971,1360,45.4864,76191.880113,0
18641,2025-04-09 22:41:00,1673.49,1674.5,1672.77,1673.36,574.8747,2025-04-09 22:41:59.999,962048.592419,1711,249.0545,416797.32955,0
18642,2025-04-09 22:42:00,1673.37,1673.65,1672.02,1673.0,295.7561,2025-04-09 22:42:59.999,494762.851059,1651,89.9744,150516.620692,0
18643,2025-04-09 22:43:00,1673.0,1673.87,1671.32,1672.37,665.5565,2025-04-09 22:43:59.999,1112911.660946,2052,146.5383,245091.21657,0
18644,2025-04-09 22:44:00,1672.37,1672.83,1671.35,1672.38,465.8778,2025-04-09 22:44:59.999,779061.527686,1578,153.8954,257339.978059,0
18645,2025-04-09 22:45:00,1672.37,1673.06,1669.65,1669.65,592.6972,2025-04-09 22:45:59.999,990778.693183,2060,66.1132,110531.205581,0
18646,2025-04-09 22:46:00,1669.64,1672.04,1669.48,1672.04,753.105,2025-04-09 22:46:59.999,1257946.691655,2365,321.3731,536823.04703,0
18647,2025-04-09 22:47:00,1672.03,1672.7,1670.56,1672.7,403.8733,2025-04-09 22:47:59.999,675006.331966,1829,226.4291,378437.439936,0
18648,2025-04-09 22:48:00,1672.72,1674.19,1672.46,1673.94,366.0105,2025-04-09 22:48:59.999,612424.123759,1155,236.7504,396133.145309,0
18649,2025-04-09 22:49:00,1673.94,1673.94,1672.63,1672.94,163.0838,2025-04-09 22:49:59.999,272867.121062,1151,112.598,188396.866932,0
18650,2025-04-09 22:50:00,1672.94,1673.34,1671.0,1671.01,255.2546,2025-04-09 22:50:59.999,426910.244315,994,160.1892,267927.391006,0
18651,2025-04-09 22:51:00,1671.01,1671.01,1669.04,1669.29,247.6378,2025-04-09 22:51:59.999,413537.879476,1237,86.4403,144346.719561,0
18652,2025-04-09 22:52:00,1669.3,1669.85,1668.45,1669.64,237.4357,2025-04-09 22:52:59.999,396262.921815,1245,126.4993,211115.643054,0
18653,2025-04-09 22:53:00,1669.64,1670.0,1668.54,1669.79,615.9442,2025-04-09 22:53:59.999,1028179.529717,1652,383.5715,640271.658389,0
18654,2025-04-09 22:54:00,1669.8,1670.54,1668.38,1669.2,257.0973,2025-04-09 22:54:59.999,429219.365263,1476,115.7052,193166.264873,0
18655,2025-04-09 22:55:00,1669.19,1669.85,1669.12,1669.85,195.6745,2025-04-09 22:55:59.999,326663.450067,604,76.5515,127800.058836,0
18656,2025-04-09 22:56:00,1669.85,1672.19,1668.03,1672.08,791.4384,2025-04-09 22:56:59.999,1321188.432924,2133,603.3263,1007052.302488,0
18657,2025-04-09 22:57:00,1672.09,1672.57,1670.9,1670.9,241.0378,2025-04-09 22:57:59.999,403015.329372,1116,48.4185,80960.799907,0
18658,2025-04-09 22:58:00,1670.89,1671.72,1670.71,1671.29,168.5778,2025-04-09 22:58:59.999,281772.63926,730,47.7441,79793.719925,0
18659,2025-04-09 22:59:00,1671.29,1671.99,1670.97,1671.17,428.3999,2025-04-09 22:59:59.999,716075.590936,1033,128.5634,214893.096802,0
18660,2025-04-09 23:00:00,1671.16,1673.87,1671.07,1673.86,497.0172,2025-04-09 23:00:59.999,831344.048428,1995,298.7844,499740.330299,0
18661,2025-04-09 23:01:00,1673.86,1674.58,1669.85,1671.26,503.0573,2025-04-09 23:01:59.999,840790.703032,2563,223.0865,372820.054298,0
18662,2025-04-09 23:02:00,1671.26,1671.26,1667.54,1667.54,410.7692,2025-04-09 23:02:59.999,685632.89633,1486,57.4454,95898.854385,0
18663,2025-04-09 23:03:00,1667.54,1667.7,1666.02,1666.54,747.3955,2025-04-09 23:03:59.999,1245918.960544,2492,342.2536,570498.68046,0
18664,2025-04-09 23:04:00,1666.54,1666.55,1665.17,1665.36,309.9997,2025-04-09 23:04:59.999,516469.441038,1542,55.9986,93273.312923,0
18665,2025-04-09 23:05:00,1665.35,1666.27,1664.53,1665.78,908.2294,2025-04-09 23:05:59.999,1512428.319226,1941,540.9921,900847.289798,0
18666,2025-04-09 23:06:00,1665.77,1667.32,1665.54,1666.36,232.6982,2025-04-09 23:06:59.999,387756.101591,1643,89.2292,148683.893606,0
18667,2025-04-09 23:07:00,1666.37,1666.58,1663.85,1663.94,287.4447,2025-04-09 23:07:59.999,478534.027271,1464,36.893,61424.607009,0
18668,2025-04-09 23:08:00,1663.95,1666.67,1663.95,1666.67,239.059,2025-04-09 23:08:59.999,398016.959227,684,165.2865,275228.290943,0
18669,2025-04-09 23:09:00,1666.66,1667.36,1665.16,1665.56,262.2924,2025-04-09 23:09:59.999,436944.890967,1285,133.8052,222861.955352,0
18670,2025-04-09 23:10:00,1665.55,1666.45,1665.37,1665.59,139.063,2025-04-09 23:10:59.999,231691.485208,643,40.9144,68160.022506,0
18671,2025-04-09 23:11:00,1665.59,1665.59,1663.42,1663.43,267.2474,2025-04-09 23:11:59.999,444887.813665,1312,67.2342,111931.118425,0
18672,2025-04-09 23:12:00,1663.43,1664.43,1662.21,1662.69,739.4514,2025-04-09 23:12:59.999,1229840.922135,1318,351.8216,585109.232267,0
18673,2025-04-09 23:13:00,1662.69,1662.7,1659.27,1660.7,939.5649,2025-04-09 23:13:59.999,1560319.118968,2655,300.0873,498216.401849,0
18674,2025-04-09 23:14:00,1660.7,1661.94,1660.46,1661.24,848.1988,2025-04-09 23:14:59.999,1408997.26725,1246,307.4422,510738.38009,0
18675,2025-04-09 23:15:00,1661.25,1661.92,1659.36,1659.87,394.4492,2025-04-09 23:15:59.999,655111.707878,1178,164.483,273229.569503,0
18676,2025-04-09 23:16:00,1659.88,1660.0,1657.08,1658.06,688.9317,2025-04-09 23:16:59.999,1142419.730063,2964,205.5181,340792.610775,0
18677,2025-04-09 23:17:00,1658.06,1659.16,1656.89,1658.52,636.4231,2025-04-09 23:17:59.999,1055298.108085,1392,216.488,358934.503048,0
18678,2025-04-09 23:18:00,1658.52,1659.04,1657.57,1657.79,207.8028,2025-04-09 23:18:59.999,344652.619017,1209,62.1007,102992.233437,0
18679,2025-04-09 23:19:00,1657.79,1657.96,1656.04,1657.15,425.4002,2025-04-09 23:19:59.999,704826.901123,1479,189.1196,313323.108951,0
18680,2025-04-09 23:20:00,1657.14,1659.28,1656.88,1657.79,259.8283,2025-04-09 23:20:59.999,430902.284195,941,106.1521,176040.393817,0
18681,2025-04-09 23:21:00,1657.79,1660.69,1657.78,1659.44,237.9003,2025-04-09 23:21:59.999,394842.345601,1559,133.1384,220955.784243,0
18682,2025-04-09 23:22:00,1659.44,1659.71,1657.93,1658.32,352.4914,2025-04-09 23:22:59.999,584698.155379,1590,179.2202,297257.271382,0
18683,2025-04-09 23:23:00,1658.33,1658.8,1657.88,1658.72,180.2848,2025-04-09 23:23:59.999,298995.723424,1015,79.0281,131063.814825,0
18684,2025-04-09 23:24:00,1658.72,1659.07,1657.78,1658.02,300.3048,2025-04-09 23:24:59.999,498054.700808,1081,153.8627,255195.874822,0
18685,2025-04-09 23:25:00,1658.03,1659.67,1655.72,1656.05,427.2439,2025-04-09 23:25:59.999,708138.71841,1480,91.1024,151051.982045,0
18686,2025-04-09 23:26:00,1656.06,1657.79,1656.06,1657.66,333.2647,2025-04-09 23:26:59.999,552246.578156,1169,223.1188,369700.52953,0
18687,2025-04-09 23:27:00,1657.66,1657.98,1656.83,1657.27,174.1865,2025-04-09 23:27:59.999,288672.187458,626,62.7311,103968.741719,0
18688,2025-04-09 23:28:00,1657.27,1658.5,1657.27,1658.2,242.4531,2025-04-09 23:28:59.999,401963.44804,1040,117.9742,195581.734747,0
18689,2025-04-09 23:29:00,1658.2,1659.5,1657.56,1658.49,352.0142,2025-04-09 23:29:59.999,583869.853611,1373,93.5164,155104.236762,0
18690,2025-04-09 23:30:00,1658.49,1660.29,1658.49,1659.21,245.3197,2025-04-09 23:30:59.999,407135.380962,1379,126.07,209217.812629,0
18691,2025-04-09 23:31:00,1659.21,1659.58,1657.78,1657.89,378.8927,2025-04-09 23:31:59.999,628466.006632,1328,52.5033,87095.761588,0
18692,2025-04-09 23:32:00,1657.88,1658.72,1657.88,1658.51,245.9937,2025-04-09 23:32:59.999,407893.624164,598,196.1253,325193.924646,0
18693,2025-04-09 23:33:00,1658.51,1659.21,1657.27,1657.27,287.02,2025-04-09 23:33:59.999,476095.587586,1370,86.1066,142822.861226,0
18694,2025-04-09 23:34:00,1657.28,1659.67,1656.78,1659.48,730.6233,2025-04-09 23:34:59.999,1210842.778774,1293,110.9804,184004.926332,0
18695,2025-04-09 23:35:00,1659.49,1660.81,1659.21,1660.15,412.9708,2025-04-09 23:35:59.999,685678.292071,891,356.7649,592372.504762,0
18696,2025-04-09 23:36:00,1660.14,1661.99,1658.49,1658.5,306.3418,2025-04-09 23:36:59.999,508795.086492,1551,129.704,215422.053177,0
18697,2025-04-09 23:37:00,1658.49,1660.0,1658.41,1658.92,304.6184,2025-04-09 23:37:59.999,505443.080057,1273,92.7179,153828.755979,0
18698,2025-04-09 23:38:00,1658.91,1664.18,1658.91,1662.96,1029.9002,2025-04-09 23:38:59.999,1711210.63303,2039,788.2571,1309619.910831,0
18699,2025-04-09 23:39:00,1662.96,1665.51,1662.15,1663.77,621.6203,2025-04-09 23:39:59.999,1034561.540921,2283,403.4595,671471.738095,0
18700,2025-04-09 23:40:00,1663.75,1664.47,1663.0,1663.08,364.0913,2025-04-09 23:40:59.999,605782.663993,1185,150.7259,250746.7702,0
18701,2025-04-09 23:41:00,1663.09,1665.09,1663.09,1665.09,270.8644,2025-04-09 23:41:59.999,450749.616183,1089,175.35,291785.430212,0
18702,2025-04-09 23:42:00,1665.09,1667.15,1664.63,1666.78,313.7573,2025-04-09 23:42:59.999,522579.728536,1384,151.013,251508.060761,0
18703,2025-04-09 23:43:00,1666.78,1666.79,1665.43,1665.5,178.1778,2025-04-09 23:43:59.999,296816.562846,873,96.074,160042.202,0
18704,2025-04-09 23:44:00,1665.5,1665.94,1664.44,1665.1,295.2407,2025-04-09 23:44:59.999,491712.994226,1065,86.3444,143788.195872,0
18705,2025-04-09 23:45:00,1665.1,1665.24,1664.06,1664.75,198.4692,2025-04-09 23:45:59.999,330385.277422,1029,63.0806,105007.520825,0
18706,2025-04-09 23:46:00,1664.74,1665.53,1664.2,1664.83,115.2398,2025-04-09 23:46:59.999,191868.643073,640,48.4257,80622.735281,0
18707,2025-04-09 23:47:00,1664.83,1665.75,1664.16,1664.16,313.215,2025-04-09 23:47:59.999,521565.718348,813,89.2247,148546.345348,0
18708,2025-04-09 23:48:00,1664.15,1664.15,1662.89,1663.02,265.7056,2025-04-09 23:48:59.999,441996.919811,717,50.5921,84137.975604,0
18709,2025-04-09 23:49:00,1663.03,1663.03,1662.26,1662.27,91.3701,2025-04-09 23:49:59.999,151925.177162,409,11.0108,18308.118805,0
18710,2025-04-09 23:50:00,1662.26,1663.75,1662.21,1662.44,315.8856,2025-04-09 23:50:59.999,525249.300811,1053,191.5735,318491.411691,0
18711,2025-04-09 23:51:00,1662.44,1665.0,1662.32,1664.06,267.9237,2025-04-09 23:51:59.999,445797.36407,822,157.0268,261248.774928,0
18712,2025-04-09 23:52:00,1664.06,1664.06,1662.51,1662.99,225.3721,2025-04-09 23:52:59.999,374886.671784,972,59.5358,99040.531535,0
18713,2025-04-09 23:53:00,1662.98,1663.03,1662.42,1662.65,135.5431,2025-04-09 23:53:59.999,225368.317756,772,50.7838,84432.512966,0
18714,2025-04-09 23:54:00,1662.66,1664.83,1662.65,1664.79,226.6877,2025-04-09 23:54:59.999,377216.056805,956,141.8504,236029.447952,0
18715,2025-04-09 23:55:00,1664.79,1664.79,1663.85,1663.99,256.5266,2025-04-09 23:55:59.999,426950.211668,734,72.7601,121097.116774,0
18716,2025-04-09 23:56:00,1663.99,1670.62,1663.85,1670.58,1801.9814,2025-04-09 23:56:59.999,3007179.05748,3192,1358.3918,2267144.47766,0
18717,2025-04-09 23:57:00,1670.57,1670.58,1668.08,1668.2,783.2309,2025-04-09 23:57:59.999,1307475.358818,1607,216.4282,361275.53629,0
18718,2025-04-09 23:58:00,1668.2,1670.02,1667.28,1670.02,300.3796,2025-04-09 23:58:59.999,501190.112829,1288,175.4326,292775.697815,0
18719,2025-04-09 23:59:00,1670.01,1671.09,1668.58,1669.51,1116.5049,2025-04-09 23:59:59.999,1864005.34506,1714,276.311,461477.753449,0
18720,2025-04-10 00:00:00,1669.51,1669.85,1667.13,1668.31,1490.9289,2025-04-10 00:00:59.999,2487371.400028,2701,228.6158,381401.22925,0
18721,2025-04-10 00:01:00,1668.32,1668.85,1666.12,1667.29,586.5085,2025-04-10 00:01:59.999,978260.782453,2164,307.0757,512165.451391,0
18722,2025-04-10 00:02:00,1667.29,1667.3,1665.1,1665.5,365.6558,2025-04-10 00:02:59.999,609121.941168,1768,146.251,243628.326896,0
18723,2025-04-10 00:03:00,1665.5,1666.83,1663.58,1666.67,280.7406,2025-04-10 00:03:59.999,467473.452667,2073,106.653,177610.124798,0
18724,2025-04-10 00:04:00,1666.67,1666.84,1663.51,1663.99,254.2824,2025-04-10 00:04:59.999,423557.048381,1803,80.4088,133926.167117,0
18725,2025-04-10 00:05:00,1663.99,1664.82,1663.62,1664.52,407.6733,2025-04-10 00:05:59.999,678506.882558,1596,172.4473,286983.413288,0
18726,2025-04-10 00:06:00,1664.52,1664.52,1661.5,1663.82,546.1791,2025-04-10 00:06:59.999,908446.766178,2180,136.6634,227264.049254,0
18727,2025-04-10 00:07:00,1663.81,1665.91,1663.1,1664.85,1513.7983,2025-04-10 00:07:59.999,2518865.310033,1606,1347.8717,2242675.434138,0
18728,2025-04-10 00:08:00,1664.84,1664.84,1662.59,1663.44,309.9464,2025-04-10 00:08:59.999,515570.084751,1886,106.9215,177854.664586,0
18729,2025-04-10 00:09:00,1663.44,1663.46,1659.23,1659.66,650.9593,2025-04-10 00:09:59.999,1081097.387567,2660,180.3031,299430.917747,0
18730,2025-04-10 00:10:00,1659.67,1661.08,1659.17,1659.62,286.261,2025-04-10 00:10:59.999,475194.454869,1970,96.146,159586.871004,0
18731,2025-04-10 00:11:00,1659.63,1660.76,1658.93,1658.93,272.4301,2025-04-10 00:11:59.999,452208.683682,1685,70.7328,117408.909861,0
18732,2025-04-10 00:12:00,1658.94,1661.59,1658.56,1658.57,717.307,2025-04-10 00:12:59.999,1190867.89672,2249,441.4025,732867.51025,0
18733,2025-04-10 00:13:00,1658.57,1659.82,1658.49,1658.79,196.8283,2025-04-10 00:13:59.999,326574.430412,1266,130.192,216004.653714,0
18734,2025-04-10 00:14:00,1658.79,1659.34,1658.02,1658.3,368.3434,2025-04-10 00:14:59.999,610930.198703,1826,178.4732,295992.835783,0
18735,2025-04-10 00:15:00,1658.29,1664.3,1658.29,1664.12,792.5645,2025-04-10 00:15:59.999,1316705.426617,2429,505.679,839924.701251,0
18736,2025-04-10 00:16:00,1664.11,1664.12,1659.24,1659.48,356.8928,2025-04-10 00:16:59.999,592919.151281,2055,106.1755,176400.377337,0
18737,2025-04-10 00:17:00,1659.48,1659.48,1656.21,1656.21,542.4353,2025-04-10 00:17:59.999,899346.522463,1837,69.8318,115745.859063,0
18738,2025-04-10 00:18:00,1656.22,1657.66,1655.68,1655.69,257.6088,2025-04-10 00:18:59.999,426725.309434,1875,144.93,240072.433791,0
18739,2025-04-10 00:19:00,1655.69,1658.1,1655.69,1657.53,704.2023,2025-04-10 00:19:59.999,1166793.823357,1234,231.2351,383057.943713,0
18740,2025-04-10 00:20:00,1657.53,1658.84,1657.23,1658.07,583.7111,2025-04-10 00:20:59.999,967859.915032,1714,128.5016,213061.823119,0
18741,2025-04-10 00:21:00,1658.06,1658.06,1656.29,1656.89,321.4011,2025-04-10 00:21:59.999,532558.473174,1469,129.8089,215074.992013,0
18742,2025-04-10 00:22:00,1656.88,1656.91,1654.2,1655.29,1315.6568,2025-04-10 00:22:59.999,2178326.342103,2351,631.6162,1045876.827804,0
18743,2025-04-10 00:23:00,1655.29,1655.92,1654.75,1655.32,451.5615,2025-04-10 00:23:59.999,747468.513213,1363,178.7802,295889.610077,0
18744,2025-04-10 00:24:00,1655.32,1656.3,1654.52,1656.3,792.4539,2025-04-10 00:24:59.999,1311515.821316,1198,534.2211,884129.847666,0
18745,2025-04-10 00:25:00,1656.31,1657.39,1654.77,1654.8,467.0913,2025-04-10 00:25:59.999,773569.654866,1500,183.5601,303958.806635,0
18746,2025-04-10 00:26:00,1654.85,1655.86,1654.2,1654.7,382.6697,2025-04-10 00:26:59.999,633323.38691,1394,180.4261,298602.612597,0
18747,2025-04-10 00:27:00,1654.7,1654.85,1653.16,1654.54,624.8809,2025-04-10 00:27:59.999,1033616.616982,1254,149.1998,246789.224246,0
18748,2025-04-10 00:28:00,1654.55,1654.97,1653.13,1653.2,142.007,2025-04-10 00:28:59.999,234888.552507,1152,55.2256,91343.414644,0
18749,2025-04-10 00:29:00,1653.21,1654.9,1652.16,1652.62,304.065,2025-04-10 00:29:59.999,502791.49317,1752,148.747,245937.890769,0
18750,2025-04-10 00:30:00,1652.62,1654.4,1650.53,1651.05,756.8072,2025-04-10 00:30:59.999,1250630.476081,3123,223.8489,369866.920193,0
18751,2025-04-10 00:31:00,1651.05,1653.93,1650.81,1651.98,334.6767,2025-04-10 00:31:59.999,553014.055391,2044,212.3388,350818.275411,0
18752,2025-04-10 00:32:00,1651.99,1652.5,1651.01,1651.61,337.9856,2025-04-10 00:32:59.999,558235.559675,1346,236.9499,391360.596163,0
18753,2025-04-10 00:33:00,1651.62,1651.77,1648.0,1648.78,764.0769,2025-04-10 00:33:59.999,1260387.358867,2458,311.497,513816.080152,0
18754,2025-04-10 00:34:00,1648.78,1650.6,1647.85,1649.35,400.3659,2025-04-10 00:34:59.999,660244.360169,2100,241.7938,398715.297108,0
18755,2025-04-10 00:35:00,1649.35,1650.45,1644.66,1647.15,861.4533,2025-04-10 00:35:59.999,1418330.062366,3989,351.5977,578854.608454,0
18756,2025-04-10 00:36:00,1647.14,1648.56,1645.6,1645.8,289.9641,2025-04-10 00:36:59.999,477598.349938,1506,186.2366,306731.848781,0
18757,2025-04-10 00:37:00,1645.8,1646.57,1644.42,1645.8,1015.5633,2025-04-10 00:37:59.999,1671551.253834,2316,563.0124,926643.379211,0
18758,2025-04-10 00:38:00,1645.8,1646.72,1645.0,1646.15,469.7875,2025-04-10 00:38:59.999,773234.023587,2227,354.3124,583163.464123,0
18759,2025-04-10 00:39:00,1646.14,1647.28,1644.66,1645.05,594.4382,2025-04-10 00:39:59.999,978424.66788,2254,344.248,566641.12003,0
18760,2025-04-10 00:40:00,1645.04,1645.04,1642.32,1642.32,1536.2981,2025-04-10 00:40:59.999,2524666.996733,3487,787.2548,1293610.1937,0
18761,2025-04-10 00:41:00,1642.32,1642.32,1634.94,1635.39,2217.3768,2025-04-10 00:41:59.999,3633159.085465,6331,929.8664,1523504.461852,0
18762,2025-04-10 00:42:00,1635.39,1637.32,1634.16,1636.97,1427.979,2025-04-10 00:42:59.999,2335270.745792,3817,624.2899,1020979.417436,0
18763,2025-04-10 00:43:00,1636.97,1638.97,1634.64,1638.97,815.3051,2025-04-10 00:43:59.999,1334284.402902,2878,320.3537,524509.043566,0
18764,2025-04-10 00:44:00,1638.97,1639.24,1635.84,1637.6,507.0231,2025-04-10 00:44:59.999,830192.02569,1881,183.0551,299628.664676,0
18765,2025-04-10 00:45:00,1637.6,1639.91,1637.6,1638.8,573.6484,2025-04-10 00:45:59.999,940143.822326,2324,279.239,457633.947999,0
18766,2025-04-10 00:46:00,1638.8,1641.45,1638.79,1640.4,1062.1358,2025-04-10 00:46:59.999,1742105.927154,2904,711.3814,1166753.925273,0
18767,2025-04-10 00:47:00,1640.37,1643.14,1640.37,1642.6,303.9626,2025-04-10 00:47:59.999,499226.979556,1811,193.3962,317611.602825,0
18768,2025-04-10 00:48:00,1642.6,1645.43,1641.95,1642.3,478.6771,2025-04-10 00:48:59.999,786837.125535,2902,226.2983,371979.611528,0
18769,2025-04-10 00:49:00,1642.3,1642.3,1639.48,1640.0,257.2469,2025-04-10 00:49:59.999,421958.790034,1904,94.7383,155377.992145,0
18770,2025-04-10 00:50:00,1639.99,1639.99,1637.82,1638.44,3313.2885,2025-04-10 00:50:59.999,5427625.50736,2511,2872.3568,4705087.907926,0
18771,2025-04-10 00:51:00,1638.44,1641.32,1637.82,1640.8,527.4146,2025-04-10 00:51:59.999,865050.932284,1971,227.8994,373769.437915,0
18772,2025-04-10 00:52:00,1640.8,1643.42,1640.8,1643.06,857.1254,2025-04-10 00:52:59.999,1407807.940994,1551,762.8762,1252984.557885,0
18773,2025-04-10 00:53:00,1643.05,1644.51,1642.97,1644.51,339.917,2025-04-10 00:53:59.999,558730.813388,1325,184.9109,303941.650152,0
18774,2025-04-10 00:54:00,1644.52,1644.79,1642.71,1643.14,264.0293,2025-04-10 00:54:59.999,434022.691451,1781,155.1569,255040.695677,0
18775,2025-04-10 00:55:00,1643.14,1644.34,1642.47,1644.33,211.0223,2025-04-10 00:55:59.999,346751.588622,1333,150.0783,246601.956467,0
18776,2025-04-10 00:56:00,1644.33,1646.96,1644.07,1646.48,388.2133,2025-04-10 00:56:59.999,638953.572472,1960,275.1005,452764.342123,0
18777,2025-04-10 00:57:00,1646.49,1646.81,1645.52,1645.99,356.5662,2025-04-10 00:57:59.999,586971.315107,1275,256.2566,421859.421132,0
18778,2025-04-10 00:58:00,1646.0,1647.72,1645.99,1646.96,297.2912,2025-04-10 00:58:59.999,489682.948848,1256,210.5057,346722.071965,0
18779,2025-04-10 00:59:00,1646.97,1647.36,1646.16,1646.48,171.2998,2025-04-10 00:59:59.999,282082.205065,767,108.1597,178107.287883,0
18780,2025-04-10 01:00:00,1646.47,1649.28,1645.48,1648.83,590.8402,2025-04-10 01:00:59.999,973500.497111,2876,361.3373,595353.440949,0
18781,2025-04-10 01:01:00,1648.84,1649.99,1646.61,1649.54,402.8328,2025-04-10 01:01:59.999,664180.03101,2176,240.367,396334.326824,0
18782,2025-04-10 01:02:00,1649.53,1651.61,1649.15,1649.16,544.6723,2025-04-10 01:02:59.999,898886.120804,2318,355.5319,586697.486266,0
18783,2025-04-10 01:03:00,1649.16,1649.16,1644.34,1645.04,398.0394,2025-04-10 01:03:59.999,655289.232554,1891,124.2373,204474.162916,0
18784,2025-04-10 01:04:00,1645.05,1646.92,1644.84,1646.66,337.1979,2025-04-10 01:04:59.999,555041.229313,1536,148.5344,244450.674462,0
18785,2025-04-10 01:05:00,1646.65,1649.03,1645.47,1648.64,451.1835,2025-04-10 01:05:59.999,743190.567841,2366,339.5808,559365.486991,0
18786,2025-04-10 01:06:00,1648.64,1648.64,1645.47,1645.47,354.5115,2025-04-10 01:06:59.999,583916.551356,1530,46.1096,75954.372091,0
18787,2025-04-10 01:07:00,1645.47,1646.39,1643.15,1643.15,477.3237,2025-04-10 01:07:59.999,785200.867976,2000,132.5266,218026.169224,0
18788,2025-04-10 01:08:00,1643.15,1644.67,1641.99,1644.43,290.7465,2025-04-10 01:08:59.999,477711.954513,2045,157.1968,258274.527967,0
18789,2025-04-10 01:09:00,1644.43,1644.78,1643.46,1643.63,91.8055,2025-04-10 01:09:59.999,150929.032972,1009,44.4754,73117.021597,0
18790,2025-04-10 01:10:00,1643.62,1645.18,1643.46,1643.75,529.1315,2025-04-10 01:10:59.999,869919.569529,1212,160.0735,263197.883034,0
18791,2025-04-10 01:11:00,1643.72,1645.78,1643.15,1645.29,244.2128,2025-04-10 01:11:59.999,401512.684716,1800,130.8082,215045.32911,0
18792,2025-04-10 01:12:00,1645.29,1646.44,1644.7,1646.04,273.5644,2025-04-10 01:12:59.999,450252.606637,1591,108.4831,178568.436355,0
18793,2025-04-10 01:13:00,1646.04,1647.48,1645.32,1645.43,304.4337,2025-04-10 01:13:59.999,501228.562942,1621,167.8484,276336.558429,0
18794,2025-04-10 01:14:00,1645.42,1645.48,1642.94,1643.66,174.3213,2025-04-10 01:14:59.999,286562.191827,1230,72.7134,119514.920088,0
18795,2025-04-10 01:15:00,1643.66,1644.88,1641.45,1641.45,275.5088,2025-04-10 01:15:59.999,452707.836538,2447,121.5159,199680.440604,0
18796,2025-04-10 01:16:00,1641.44,1643.71,1641.04,1642.99,1301.9094,2025-04-10 01:16:59.999,2138471.747022,2323,192.6786,316499.987197,0
18797,2025-04-10 01:17:00,1643.0,1644.11,1641.6,1644.11,267.3687,2025-04-10 01:17:59.999,439300.389306,1307,166.6779,273893.859513,0
18798,2025-04-10 01:18:00,1644.12,1644.87,1643.52,1644.0,101.0077,2025-04-10 01:18:59.999,166064.398479,1248,54.3413,89338.041465,0
18799,2025-04-10 01:19:00,1644.01,1645.4,1643.87,1644.66,229.3416,2025-04-10 01:19:59.999,377157.528755,1157,158.2772,260285.132562,0
18800,2025-04-10 01:20:00,1644.65,1645.43,1642.94,1644.8,247.225,2025-04-10 01:20:59.999,406453.367853,1499,100.7986,165682.800627,0
18801,2025-04-10 01:21:00,1644.79,1644.8,1641.91,1642.2,297.7118,2025-04-10 01:21:59.999,489182.427306,1468,84.4498,138769.279653,0
18802,2025-04-10 01:22:00,1642.21,1642.87,1641.17,1641.56,257.8987,2025-04-10 01:22:59.999,423414.667106,1109,88.6624,145569.095489,0
18803,2025-04-10 01:23:00,1641.57,1642.0,1639.23,1640.49,306.1132,2025-04-10 01:23:59.999,502181.981199,1430,104.2204,170946.153769,0
18804,2025-04-10 01:24:00,1640.49,1640.49,1638.4,1638.4,316.7702,2025-04-10 01:24:59.999,519216.277733,1467,180.3745,295619.191169,0
18805,2025-04-10 01:25:00,1638.4,1639.45,1637.39,1638.42,313.0953,2025-04-10 01:25:59.999,512952.51382,1947,142.8394,234007.328863,0
18806,2025-04-10 01:26:00,1638.42,1640.13,1638.06,1639.06,601.3576,2025-04-10 01:26:59.999,985932.796306,1251,493.9665,809910.182841,0
18807,2025-04-10 01:27:00,1639.17,1640.46,1638.68,1640.46,276.4064,2025-04-10 01:27:59.999,453248.308859,1076,89.6273,146947.044186,0
18808,2025-04-10 01:28:00,1640.45,1640.46,1639.05,1639.45,197.1645,2025-04-10 01:28:59.999,323270.552409,935,114.6505,187955.003008,0
18809,2025-04-10 01:29:00,1639.44,1639.72,1637.32,1637.32,474.6993,2025-04-10 01:29:59.999,777564.052586,1358,167.9207,275081.494957,0
18810,2025-04-10 01:30:00,1637.31,1637.44,1635.55,1635.99,388.5457,2025-04-10 01:30:59.999,635848.456387,1740,99.2167,162353.374135,0
18811,2025-04-10 01:31:00,1636.0,1637.44,1635.42,1635.65,524.6177,2025-04-10 01:31:59.999,858514.708759,1994,140.4158,229718.238576,0
18812,2025-04-10 01:32:00,1635.65,1636.29,1630.6,1632.15,1221.6261,2025-04-10 01:32:59.999,1996047.949081,3894,321.1885,524507.484512,0
18813,2025-04-10 01:33:00,1632.15,1632.91,1630.62,1630.62,497.5952,2025-04-10 01:33:59.999,812212.236872,2513,211.1471,344657.078622,0
18814,2025-04-10 01:34:00,1630.63,1631.75,1628.79,1629.06,1214.0125,2025-04-10 01:34:59.999,1979400.012005,3126,581.9443,948851.799974,0
18815,2025-04-10 01:35:00,1629.06,1635.43,1629.05,1635.43,952.138,2025-04-10 01:35:59.999,1554510.366861,2590,692.0698,1130308.800574,0
18816,2025-04-10 01:36:00,1635.43,1635.9,1631.62,1631.62,861.1001,2025-04-10 01:36:59.999,1407507.355266,2054,311.9003,509866.15656,0
18817,2025-04-10 01:37:00,1631.63,1635.43,1631.09,1635.43,672.9102,2025-04-10 01:37:59.999,1099360.144692,2294,507.7192,829498.758265,0
18818,2025-04-10 01:38:00,1635.43,1636.99,1635.19,1636.86,519.9354,2025-04-10 01:38:59.999,850510.209181,1572,348.9803,570869.175149,0
18819,2025-04-10 01:39:00,1636.86,1637.16,1635.42,1635.42,205.2073,2025-04-10 01:39:59.999,335799.834737,1415,85.6485,140163.943384,0
18820,2025-04-10 01:40:00,1635.4,1635.4,1633.97,1634.86,426.3563,2025-04-10 01:40:59.999,696862.940991,2235,218.7291,357500.962594,0
18821,2025-04-10 01:41:00,1634.86,1635.0,1633.75,1634.31,408.4404,2025-04-10 01:41:59.999,667612.265721,1585,324.6553,530653.999073,0
18822,2025-04-10 01:42:00,1634.25,1635.38,1632.97,1633.11,363.8781,2025-04-10 01:42:59.999,594661.279044,1672,171.0712,279615.657249,0
18823,2025-04-10 01:43:00,1633.11,1636.96,1633.11,1636.45,331.5,2025-04-10 01:43:59.999,541939.562665,1751,205.8105,336514.9041,0
18824,2025-04-10 01:44:00,1636.46,1636.46,1632.99,1633.48,238.8924,2025-04-10 01:44:59.999,390393.709049,2203,55.669,90962.917549,0
18825,2025-04-10 01:45:00,1633.49,1635.9,1633.29,1635.9,107.2613,2025-04-10 01:45:59.999,175322.696238,1148,84.553,138212.126312,0
18826,2025-04-10 01:46:00,1635.89,1639.0,1635.37,1638.78,419.2391,2025-04-10 01:46:59.999,686475.140282,2185,295.7116,484213.805813,0
18827,2025-04-10 01:47:00,1638.78,1639.91,1638.6,1639.47,421.6084,2025-04-10 01:47:59.999,691208.150072,1882,272.8328,447267.491692,0
18828,2025-04-10 01:48:00,1639.46,1639.46,1638.45,1639.06,158.6029,2025-04-10 01:48:59.999,259958.470664,1169,77.335,126744.363728,0
18829,2025-04-10 01:49:00,1639.06,1640.41,1638.59,1639.12,177.8792,2025-04-10 01:49:59.999,291634.406133,1289,103.8112,170225.762507,0
18830,2025-04-10 01:50:00,1639.12,1639.12,1637.43,1638.36,338.2648,2025-04-10 01:50:59.999,554103.394022,1348,121.9827,199784.572224,0
18831,2025-04-10 01:51:00,1638.36,1638.97,1638.05,1638.85,109.7187,2025-04-10 01:51:59.999,179767.952124,1073,48.2254,79011.904577,0
18832,2025-04-10 01:52:00,1638.86,1638.87,1637.85,1638.56,136.1067,2025-04-10 01:52:59.999,222997.471524,1270,81.5901,133666.824313,0
18833,2025-04-10 01:53:00,1638.56,1638.56,1636.43,1636.56,332.5348,2025-04-10 01:53:59.999,544491.58984,1555,135.3606,221572.074185,0
18834,2025-04-10 01:54:00,1636.57,1637.06,1636.11,1636.79,219.7091,2025-04-10 01:54:59.999,359601.744001,882,139.0857,227637.237324,0
18835,2025-04-10 01:55:00,1636.78,1637.23,1636.2,1636.48,72.9501,2025-04-10 01:55:59.999,119407.663321,840,49.3037,80701.941606,0
18836,2025-04-10 01:56:00,1636.48,1636.5,1635.82,1635.82,83.0881,2025-04-10 01:56:59.999,135958.712355,518,26.4614,43300.103829,0
18837,2025-04-10 01:57:00,1635.83,1636.67,1635.82,1636.43,116.3793,2025-04-10 01:57:59.999,190427.346601,569,84.8749,138873.611523,0
18838,2025-04-10 01:58:00,1636.44,1638.39,1636.44,1637.32,189.4405,2025-04-10 01:58:59.999,310235.780331,1466,125.9425,206218.306485,0
18839,2025-04-10 01:59:00,1637.32,1637.96,1636.89,1637.95,208.7513,2025-04-10 01:59:59.999,341820.698939,717,77.1552,126332.154326,0
18840,2025-04-10 02:00:00,1637.96,1639.4,1637.57,1639.39,461.8849,2025-04-10 02:00:59.999,756741.425814,2112,409.3072,670588.397274,0
18841,2025-04-10 02:01:00,1639.39,1641.31,1637.33,1637.6,373.3901,2025-04-10 02:01:59.999,612099.531051,2185,210.0746,344403.725966,0
18842,2025-04-10 02:02:00,1637.59,1637.59,1635.01,1635.01,203.1527,2025-04-10 02:02:59.999,332369.088925,959,51.8558,84834.862918,0
18843,2025-04-10 02:03:00,1635.01,1635.94,1634.66,1635.43,202.4542,2025-04-10 02:03:59.999,331064.082044,1189,95.0508,155432.017025,0
18844,2025-04-10 02:04:00,1635.43,1638.78,1635.43,1636.94,294.8567,2025-04-10 02:04:59.999,482876.340029,2319,193.4387,316744.204171,0
18845,2025-04-10 02:05:00,1636.93,1636.93,1634.14,1634.63,326.7199,2025-04-10 02:05:59.999,534085.911584,1328,139.0455,227291.264738,0
18846,2025-04-10 02:06:00,1634.63,1637.38,1634.63,1636.74,144.3796,2025-04-10 02:06:59.999,236222.534718,1219,64.2846,105187.855106,0
18847,2025-04-10 02:07:00,1636.73,1638.13,1635.61,1638.12,137.7375,2025-04-10 02:07:59.999,225421.856924,1263,118.993,194740.059073,0
18848,2025-04-10 02:08:00,1638.11,1638.69,1637.52,1638.44,94.252,2025-04-10 02:08:59.999,154394.116144,897,59.4258,97344.816512,0
18849,2025-04-10 02:09:00,1638.44,1640.48,1638.24,1638.38,331.8175,2025-04-10 02:09:59.999,544056.30045,1733,149.8189,245648.104478,0
18850,2025-04-10 02:10:00,1638.39,1639.9,1638.39,1639.9,408.7218,2025-04-10 02:10:59.999,670089.591483,1506,165.6563,271574.371205,0
18851,2025-04-10 02:11:00,1639.9,1641.0,1639.88,1640.8,301.0724,2025-04-10 02:11:59.999,493909.113842,1226,174.4959,286229.917346,0
18852,2025-04-10 02:12:00,1640.8,1641.24,1640.53,1641.02,127.3253,2025-04-10 02:12:59.999,208926.951383,771,68.6032,112568.778798,0
18853,2025-04-10 02:13:00,1641.02,1643.0,1641.02,1641.77,417.5078,2025-04-10 02:13:59.999,685577.950704,1949,243.1544,399235.850336,0
18854,2025-04-10 02:14:00,1641.77,1644.78,1641.76,1644.22,411.7121,2025-04-10 02:14:59.999,676559.134761,1750,183.7143,301923.51403,0
18855,2025-04-10 02:15:00,1644.22,1644.22,1642.07,1642.57,388.8349,2025-04-10 02:15:59.999,638684.433176,1461,162.8337,267443.059719,0
18856,2025-04-10 02:16:00,1642.57,1643.47,1641.68,1641.85,224.4933,2025-04-10 02:16:59.999,368733.034875,1099,58.7045,96443.6994,0
18857,2025-04-10 02:17:00,1641.85,1642.95,1641.45,1642.23,336.8193,2025-04-10 02:17:59.999,553067.326379,2053,79.803,131049.331687,0
18858,2025-04-10 02:18:00,1642.23,1643.15,1641.45,1643.14,147.4221,2025-04-10 02:18:59.999,242108.794908,1555,94.6385,155425.745899,0
18859,2025-04-10 02:19:00,1643.15,1643.86,1641.87,1642.41,398.1729,2025-04-10 02:19:59.999,654123.269666,1749,211.5843,347545.286002,0
18860,2025-04-10 02:20:00,1642.42,1643.27,1642.42,1642.75,265.5073,2025-04-10 02:20:59.999,436196.443888,810,166.3225,273238.72335,0
18861,2025-04-10 02:21:00,1642.75,1643.13,1640.85,1642.02,257.6675,2025-04-10 02:21:59.999,422997.422458,1439,102.512,168306.44722,0
18862,2025-04-10 02:22:00,1642.02,1642.85,1641.11,1642.16,216.2027,2025-04-10 02:22:59.999,355057.013194,1683,142.212,233544.901767,0
18863,2025-04-10 02:23:00,1642.15,1644.12,1641.81,1643.84,197.9436,2025-04-10 02:23:59.999,325200.029768,1328,150.3179,246928.735205,0
18864,2025-04-10 02:24:00,1643.85,1646.25,1643.84,1644.87,430.5434,2025-04-10 02:24:59.999,708355.85794,1680,289.7699,476729.441293,0
18865,2025-04-10 02:25:00,1644.88,1645.31,1644.17,1644.83,409.2912,2025-04-10 02:25:59.999,673106.583494,1213,242.9599,399549.529074,0
18866,2025-04-10 02:26:00,1644.84,1645.28,1644.11,1644.99,334.8129,2025-04-10 02:26:59.999,550662.567998,1179,127.0226,208919.5661,0
18867,2025-04-10 02:27:00,1644.99,1645.35,1644.51,1644.67,195.8458,2025-04-10 02:27:59.999,322154.044054,1097,110.9605,182509.304699,0
18868,2025-04-10 02:28:00,1644.67,1645.13,1643.47,1644.02,447.4465,2025-04-10 02:28:59.999,735700.922377,1517,153.4412,252270.65984,0
18869,2025-04-10 02:29:00,1644.02,1645.42,1643.05,1645.02,291.9184,2025-04-10 02:29:59.999,479941.924315,1563,207.9101,341804.707952,0
18870,2025-04-10 02:30:00,1645.02,1645.34,1642.24,1642.29,170.0269,2025-04-10 02:30:59.999,279492.309296,1624,27.3548,44966.789898,0
18871,2025-04-10 02:31:00,1642.29,1643.6,1641.85,1642.08,449.957,2025-04-10 02:31:59.999,739213.292075,2177,123.7999,203371.292838,0
18872,2025-04-10 02:32:00,1642.08,1642.49,1641.02,1642.49,296.6324,2025-04-10 02:32:59.999,487022.19552,1595,99.3254,163081.393668,0
18873,2025-04-10 02:33:00,1642.5,1642.62,1641.5,1641.73,256.1455,2025-04-10 02:33:59.999,420564.731456,1230,48.2291,79186.713784,0
18874,2025-04-10 02:34:00,1641.73,1641.73,1640.0,1640.17,283.5759,2025-04-10 02:34:59.999,465252.780383,1464,42.5922,69877.744008,0
18875,2025-04-10 02:35:00,1640.18,1641.34,1640.17,1640.35,125.6163,2025-04-10 02:35:59.999,206091.922809,999,69.5156,114039.122124,0
18876,2025-04-10 02:36:00,1640.34,1640.35,1638.96,1639.44,278.7869,2025-04-10 02:36:59.999,457150.851098,1191,83.9786,137692.507325,0
18877,2025-04-10 02:37:00,1639.44,1639.72,1638.81,1639.68,172.1217,2025-04-10 02:37:59.999,282155.708618,898,99.2014,162621.814177,0
18878,2025-04-10 02:38:00,1639.68,1641.4,1639.67,1641.19,198.5659,2025-04-10 02:38:59.999,325696.840345,784,55.0917,90386.826893,0
18879,2025-04-10 02:39:00,1641.19,1642.84,1640.55,1642.23,151.0572,2025-04-10 02:39:59.999,247927.354009,980,67.2934,110456.8113,0
18880,2025-04-10 02:40:00,1642.23,1644.07,1642.12,1643.99,251.9434,2025-04-10 02:40:59.999,413951.300076,1052,190.6921,313281.05296,0
18881,2025-04-10 02:41:00,1643.98,1643.98,1642.79,1643.5,103.3349,2025-04-10 02:41:59.999,169822.630758,850,32.9459,54139.093408,0
18882,2025-04-10 02:42:00,1643.5,1643.51,1642.0,1642.0,154.9016,2025-04-10 02:42:59.999,254444.797565,750,122.6193,201414.738332,0
18883,2025-04-10 02:43:00,1642.0,1642.1,1641.45,1641.45,55.7154,2025-04-10 02:43:59.999,91474.472056,654,30.4922,50062.56643,0
18884,2025-04-10 02:44:00,1641.46,1641.46,1639.66,1640.16,172.3645,2025-04-10 02:44:59.999,282745.335897,1040,48.0105,78743.764224,0
18885,2025-04-10 02:45:00,1640.17,1640.8,1637.43,1637.43,1027.5713,2025-04-10 02:45:59.999,1683897.994762,1577,191.0802,313087.416783,0
18886,2025-04-10 02:46:00,1637.44,1637.44,1634.33,1635.52,1346.5185,2025-04-10 02:46:59.999,2202049.897687,2731,316.9706,518288.035213,0
18887,2025-04-10 02:47:00,1635.51,1635.52,1633.91,1634.02,267.4367,2025-04-10 02:47:59.999,437228.963018,1631,115.03,188038.756011,0
18888,2025-04-10 02:48:00,1634.01,1634.14,1632.57,1633.64,344.9274,2025-04-10 02:48:59.999,563391.430333,2006,92.992,151863.802726,0
18889,2025-04-10 02:49:00,1633.64,1634.37,1631.4,1632.57,716.7323,2025-04-10 02:49:59.999,1170304.467089,2903,298.8421,487942.791014,0
18890,2025-04-10 02:50:00,1632.58,1635.67,1632.55,1635.52,1190.2719,2025-04-10 02:50:59.999,1945126.438633,2856,749.3926,1224669.409392,0
18891,2025-04-10 02:51:00,1635.52,1635.68,1633.94,1634.2,178.7063,2025-04-10 02:51:59.999,292167.160183,983,39.6303,64779.78932,0
18892,2025-04-10 02:52:00,1634.19,1634.19,1630.87,1630.93,716.8907,2025-04-10 02:52:59.999,1169953.406868,2066,133.5839,218067.860816,0
18893,2025-04-10 02:53:00,1630.93,1633.31,1629.44,1632.94,1160.6756,2025-04-10 02:53:59.999,1893373.846483,2812,680.8883,1110808.350439,0
18894,2025-04-10 02:54:00,1632.94,1632.94,1631.96,1632.05,187.1673,2025-04-10 02:54:59.999,305510.325685,1142,31.2775,51052.389641,0
18895,2025-04-10 02:55:00,1632.05,1633.5,1631.79,1632.41,241.1108,2025-04-10 02:55:59.999,393667.334711,1753,94.4006,154105.75119,0
18896,2025-04-10 02:56:00,1632.42,1632.82,1631.14,1632.48,353.3976,2025-04-10 02:56:59.999,576812.116049,2021,82.9898,135450.914788,0
18897,2025-04-10 02:57:00,1632.48,1633.42,1631.61,1631.61,297.7822,2025-04-10 02:57:59.999,486177.723213,1234,77.1004,125901.963654,0
18898,2025-04-10 02:58:00,1631.61,1632.21,1631.55,1631.92,191.296,2025-04-10 02:58:59.999,312149.719833,777,45.3544,74007.579888,0
18899,2025-04-10 02:59:00,1631.93,1633.0,1631.93,1632.99,93.2403,2025-04-10 02:59:59.999,152238.463262,745,37.1491,60651.85027,0
18900,2025-04-10 03:00:00,1632.99,1633.61,1631.12,1631.4,302.6488,2025-04-10 03:00:59.999,494106.570176,1799,130.803,213544.447493,0
18901,2025-04-10 03:01:00,1631.41,1632.06,1631.17,1631.22,266.9074,2025-04-10 03:01:59.999,435519.489111,1560,123.4395,201410.666645,0
18902,2025-04-10 03:02:00,1631.2,1631.35,1628.17,1628.95,512.404,2025-04-10 03:02:59.999,834759.723515,3474,173.0101,281800.063224,0
18903,2025-04-10 03:03:00,1628.95,1630.0,1628.77,1629.99,161.1314,2025-04-10 03:03:59.999,262575.623574,1324,73.2863,119416.949463,0
18904,2025-04-10 03:04:00,1629.99,1631.0,1629.72,1629.99,165.16,2025-04-10 03:04:59.999,269271.06171,1171,94.2419,153644.601435,0
18905,2025-04-10 03:05:00,1629.98,1631.79,1629.73,1631.33,245.4432,2025-04-10 03:05:59.999,400259.505568,1910,170.7124,278367.208638,0
18906,2025-04-10 03:06:00,1631.32,1631.62,1630.4,1631.03,495.0997,2025-04-10 03:06:59.999,807547.351116,2020,301.7569,492196.040562,0
18907,2025-04-10 03:07:00,1631.03,1635.05,1630.93,1635.05,429.586,2025-04-10 03:07:59.999,701591.05976,2233,304.2036,496816.965892,0
18908,2025-04-10 03:08:00,1635.05,1636.14,1634.55,1634.55,235.0364,2025-04-10 03:08:59.999,384415.812338,1246,134.2493,219564.347803,0
18909,2025-04-10 03:09:00,1634.55,1634.93,1630.97,1631.21,309.1177,2025-04-10 03:09:59.999,505008.208428,1743,66.3204,108329.486035,0
18910,2025-04-10 03:10:00,1631.21,1631.22,1629.01,1629.73,562.3152,2025-04-10 03:10:59.999,916505.3285,1694,282.1056,459704.548462,0
18911,2025-04-10 03:11:00,1629.74,1629.82,1625.45,1625.96,1105.9359,2025-04-10 03:11:59.999,1800371.641046,3115,307.1859,499964.235669,0
18912,2025-04-10 03:12:00,1625.95,1627.85,1622.09,1622.43,2160.9412,2025-04-10 03:12:59.999,3508866.532657,6717,727.0274,1180483.314126,0
18913,2025-04-10 03:13:00,1622.43,1623.87,1619.5,1620.37,1336.4766,2025-04-10 03:13:59.999,2167434.444418,4475,405.9873,658484.36232,0
18914,2025-04-10 03:14:00,1620.38,1621.27,1618.0,1618.25,1323.2118,2025-04-10 03:14:59.999,2142855.989032,4593,592.1746,958980.151762,0
18915,2025-04-10 03:15:00,1618.25,1621.17,1616.17,1616.56,2645.5933,2025-04-10 03:15:59.999,4283952.426494,6393,1629.8053,2639568.632163,0
18916,2025-04-10 03:16:00,1616.56,1620.26,1616.51,1617.87,1157.9165,2025-04-10 03:16:59.999,1874247.945551,4654,514.8597,833273.401616,0
18917,2025-04-10 03:17:00,1617.86,1618.93,1615.57,1616.48,713.0448,2025-04-10 03:17:59.999,1153273.093166,3425,393.668,636671.177819,0
18918,2025-04-10 03:18:00,1616.48,1616.49,1609.47,1609.73,2837.1805,2025-04-10 03:18:59.999,4572958.789535,6465,781.3335,1260217.711926,0
18919,2025-04-10 03:19:00,1609.74,1611.21,1608.0,1608.4,1322.0065,2025-04-10 03:19:59.999,2127793.025992,5340,613.7506,987852.838998,0
18920,2025-04-10 03:20:00,1608.41,1609.17,1605.0,1608.8,6673.7658,2025-04-10 03:20:59.999,10725659.977917,7101,5803.6519,9327547.38053,0
18921,2025-04-10 03:21:00,1608.79,1611.82,1608.02,1610.51,1370.7212,2025-04-10 03:21:59.999,2207242.512072,5157,699.6602,1126449.027671,0
18922,2025-04-10 03:22:00,1610.51,1611.48,1607.05,1608.58,726.009,2025-04-10 03:22:59.999,1168271.265694,3317,226.4737,364516.328205,0
18923,2025-04-10 03:23:00,1608.58,1608.86,1605.27,1606.29,1138.2027,2025-04-10 03:23:59.999,1828787.744673,3486,475.6725,764182.523703,0
18924,2025-04-10 03:24:00,1606.28,1608.56,1605.72,1607.79,520.6447,2025-04-10 03:24:59.999,836743.516322,1880,297.5894,478208.000579,0
18925,2025-04-10 03:25:00,1607.8,1607.98,1604.42,1605.49,502.9962,2025-04-10 03:25:59.999,807514.985636,2855,208.2627,334346.89982,0
18926,2025-04-10 03:26:00,1605.49,1608.12,1603.26,1606.63,578.5308,2025-04-10 03:26:59.999,928683.924327,4008,295.7954,474757.871609,0
18927,2025-04-10 03:27:00,1606.63,1608.3,1606.11,1607.24,466.8792,2025-04-10 03:27:59.999,750486.777499,2170,220.7867,354889.13506,0
18928,2025-04-10 03:28:00,1607.23,1609.94,1606.0,1606.32,799.8346,2025-04-10 03:28:59.999,1286268.252461,2915,455.0575,732050.602862,0
18929,2025-04-10 03:29:00,1606.32,1608.15,1605.93,1608.15,274.9877,2025-04-10 03:29:59.999,441912.178375,1942,133.5381,214596.100771,0
18930,2025-04-10 03:30:00,1608.15,1610.34,1607.37,1608.29,822.5936,2025-04-10 03:30:59.999,1323609.843519,3381,556.2329,894927.532482,0
18931,2025-04-10 03:31:00,1608.3,1610.31,1605.75,1605.75,727.6322,2025-04-10 03:31:59.999,1170461.816575,3127,429.2628,690599.757378,0
18932,2025-04-10 03:32:00,1605.73,1605.73,1601.76,1604.1,986.1033,2025-04-10 03:32:59.999,1580688.373182,3640,274.63,440223.600499,0
18933,2025-04-10 03:33:00,1604.11,1605.64,1603.53,1603.9,268.0917,2025-04-10 03:33:59.999,430189.546152,1516,149.3563,239670.729764,0
18934,2025-04-10 03:34:00,1603.9,1608.81,1603.89,1608.6,505.5595,2025-04-10 03:34:59.999,812462.893515,2120,355.6255,571430.674162,0
18935,2025-04-10 03:35:00,1608.59,1608.6,1605.75,1605.85,297.2934,2025-04-10 03:35:59.999,477880.521572,2291,78.2421,125763.240321,0
18936,2025-04-10 03:36:00,1605.86,1610.26,1605.77,1609.96,336.6561,2025-04-10 03:36:59.999,541484.28012,2226,244.0578,392484.911816,0
18937,2025-04-10 03:37:00,1609.96,1611.26,1608.7,1608.73,393.8623,2025-04-10 03:37:59.999,634019.443455,1946,142.1577,228843.853864,0
18938,2025-04-10 03:38:00,1608.72,1611.0,1608.72,1610.36,307.5479,2025-04-10 03:38:59.999,495244.234463,1602,212.8502,342753.217636,0
18939,2025-04-10 03:39:00,1610.35,1615.72,1610.35,1615.69,1370.329,2025-04-10 03:39:59.999,2210550.509768,2938,1097.0922,1769907.144798,0
18940,2025-04-10 03:40:00,1615.67,1615.99,1612.31,1612.85,448.2382,2025-04-10 03:40:59.999,723838.233462,2353,159.9459,258296.202135,0
18941,2025-04-10 03:41:00,1612.85,1613.73,1611.73,1613.73,421.5563,2025-04-10 03:41:59.999,679880.871417,1558,194.2185,313181.682343,0
18942,2025-04-10 03:42:00,1613.73,1613.73,1611.12,1611.12,236.5018,2025-04-10 03:42:59.999,381446.715611,1322,43.4392,70058.480066,0
18943,2025-04-10 03:43:00,1611.1,1612.38,1610.41,1612.27,537.6959,2025-04-10 03:43:59.999,866304.712874,1837,308.4169,496928.905401,0
18944,2025-04-10 03:44:00,1612.26,1613.45,1612.0,1612.4,211.0044,2025-04-10 03:44:59.999,340359.744121,1090,131.9997,212917.606523,0
18945,2025-04-10 03:45:00,1612.4,1613.52,1611.9,1613.52,374.212,2025-04-10 03:45:59.999,603392.000758,1549,146.1867,235711.852812,0
18946,2025-04-10 03:46:00,1613.53,1615.45,1611.69,1612.32,628.3977,2025-04-10 03:46:59.999,1014489.355294,2235,415.3313,670630.038633,0
18947,2025-04-10 03:47:00,1612.31,1612.64,1610.1,1610.1,312.5624,2025-04-10 03:47:59.999,503567.811734,1830,90.0365,145071.033549,0
18948,2025-04-10 03:48:00,1610.09,1611.57,1609.74,1611.31,256.1175,2025-04-10 03:48:59.999,412480.145221,1447,75.2418,121197.175164,0
18949,2025-04-10 03:49:00,1611.31,1611.34,1609.29,1609.56,198.6259,2025-04-10 03:49:59.999,319769.501068,1057,93.9462,151234.577732,0
18950,2025-04-10 03:50:00,1609.56,1609.67,1609.03,1609.66,274.5879,2025-04-10 03:50:59.999,441933.533278,1326,51.8007,83369.257238,0
18951,2025-04-10 03:51:00,1609.66,1611.31,1609.66,1611.01,130.8636,2025-04-10 03:51:59.999,210792.773349,1472,85.4849,137692.408378,0
18952,2025-04-10 03:52:00,1611.01,1611.78,1610.61,1611.3,184.0518,2025-04-10 03:52:59.999,296558.418108,1427,86.9246,140055.532929,0
18953,2025-04-10 03:53:00,1611.31,1613.02,1610.82,1612.73,216.4294,2025-04-10 03:53:59.999,348874.123556,1559,163.7318,263929.698937,0
18954,2025-04-10 03:54:00,1612.73,1614.16,1612.71,1612.71,280.2524,2025-04-10 03:54:59.999,452215.849415,2068,140.2979,226368.7816,0
18955,2025-04-10 03:55:00,1612.71,1615.39,1612.59,1615.39,813.8775,2025-04-10 03:55:59.999,1313598.720335,2530,674.1494,1088006.886896,0
18956,2025-04-10 03:56:00,1615.38,1615.86,1614.3,1614.33,329.6447,2025-04-10 03:56:59.999,532474.275046,1870,163.1067,263447.910678,0
18957,2025-04-10 03:57:00,1614.33,1615.66,1614.33,1615.17,258.4372,2025-04-10 03:57:59.999,417357.369882,1074,129.377,208935.739592,0
18958,2025-04-10 03:58:00,1615.18,1616.0,1614.53,1614.81,831.0822,2025-04-10 03:58:59.999,1342566.674663,1413,366.6555,592398.721242,0
18959,2025-04-10 03:59:00,1614.82,1617.12,1614.82,1617.01,1018.8201,2025-04-10 03:59:59.999,1646577.218723,3057,398.255,643697.14346,0
18960,2025-04-10 04:00:00,1617.0,1617.1,1615.61,1615.83,796.7778,2025-04-10 04:00:59.999,1287715.240892,2645,284.1661,459220.958033,0
18961,2025-04-10 04:01:00,1615.83,1618.3,1615.39,1616.33,320.7081,2025-04-10 04:01:59.999,518563.461968,2259,85.2594,137845.601069,0
18962,2025-04-10 04:02:00,1616.34,1617.79,1615.59,1615.72,299.9509,2025-04-10 04:02:59.999,484891.042942,2137,146.5574,236904.108003,0
18963,2025-04-10 04:03:00,1615.72,1617.08,1615.72,1615.74,163.5649,2025-04-10 04:03:59.999,264380.045115,1344,76.953,124389.824114,0
18964,2025-04-10 04:04:00,1615.74,1616.72,1615.74,1616.04,405.2351,2025-04-10 04:04:59.999,654862.789078,1518,310.0471,501013.221666,0
18965,2025-04-10 04:05:00,1616.05,1617.73,1615.7,1617.73,869.8831,2025-04-10 04:05:59.999,1405828.824576,1720,478.3681,773083.334409,0
18966,2025-04-10 04:06:00,1617.72,1619.7,1617.46,1618.95,642.1799,2025-04-10 04:06:59.999,1039567.447177,2306,434.2745,703000.388951,0
18967,2025-04-10 04:07:00,1618.94,1618.94,1616.33,1616.33,675.5177,2025-04-10 04:07:59.999,1092616.627669,2645,464.3584,751096.513338,0
18968,2025-04-10 04:08:00,1616.33,1616.33,1612.07,1612.08,1424.3363,2025-04-10 04:08:59.999,2299415.463424,2865,257.1242,414864.630622,0
18969,2025-04-10 04:09:00,1612.07,1613.19,1611.99,1612.67,272.4874,2025-04-10 04:09:59.999,439380.996251,926,178.3918,287641.446414,0
18970,2025-04-10 04:10:00,1612.68,1613.16,1610.57,1610.58,393.7311,2025-04-10 04:10:59.999,634531.489874,2030,93.6206,150905.749603,0
18971,2025-04-10 04:11:00,1610.57,1612.18,1610.53,1610.76,606.2721,2025-04-10 04:11:59.999,976963.644011,1811,333.0447,536700.097821,0
18972,2025-04-10 04:12:00,1610.75,1613.82,1610.56,1613.34,258.4347,2025-04-10 04:12:59.999,416644.129597,1540,206.6912,333235.513092,0
18973,2025-04-10 04:13:00,1613.33,1614.8,1612.8,1614.0,215.9776,2025-04-10 04:13:59.999,348612.248969,934,182.8106,295075.553336,0
18974,2025-04-10 04:14:00,1614.01,1614.71,1612.5,1613.19,241.7227,2025-04-10 04:14:59.999,390037.172162,1430,106.9808,172598.879124,0
18975,2025-04-10 04:15:00,1613.19,1614.53,1613.19,1614.49,205.9594,2025-04-10 04:15:59.999,332392.881806,1423,163.5126,263883.839323,0
18976,2025-04-10 04:16:00,1614.5,1615.58,1613.74,1613.74,108.5031,2025-04-10 04:16:59.999,175240.63734,1203,53.9122,87069.63559,0
18977,2025-04-10 04:17:00,1613.74,1614.98,1613.67,1613.77,280.0903,2025-04-10 04:17:59.999,452073.167612,1673,95.5635,154242.005709,0
18978,2025-04-10 04:18:00,1613.77,1615.09,1613.76,1614.06,271.2694,2025-04-10 04:18:59.999,437857.918814,1652,185.5185,299434.026872,0
18979,2025-04-10 04:19:00,1614.06,1614.06,1611.77,1613.76,374.5648,2025-04-10 04:19:59.999,604077.505467,1659,218.1763,351884.549575,0
18980,2025-04-10 04:20:00,1613.77,1615.44,1612.55,1612.55,336.0398,2025-04-10 04:20:59.999,542331.20811,1829,197.0972,318109.913274,0
18981,2025-04-10 04:21:00,1612.55,1613.66,1611.87,1613.32,126.1414,2025-04-10 04:21:59.999,203456.658648,1195,74.9662,120921.314183,0
18982,2025-04-10 04:22:00,1613.32,1614.6,1613.31,1614.09,305.4279,2025-04-10 04:22:59.999,492985.498312,1586,137.9298,222603.75799,0
18983,2025-04-10 04:23:00,1614.08,1615.69,1612.85,1615.69,196.3964,2025-04-10 04:23:59.999,317048.711995,1295,116.7764,188553.609542,0
18984,2025-04-10 04:24:00,1615.69,1616.92,1614.7,1615.0,250.274,2025-04-10 04:24:59.999,404394.465791,1630,207.1915,334790.072203,0
18985,2025-04-10 04:25:00,1615.0,1615.3,1613.6,1614.31,205.4345,2025-04-10 04:25:59.999,331640.885066,1403,89.6155,144670.042369,0
18986,2025-04-10 04:26:00,1614.3,1614.31,1613.51,1614.13,114.2885,2025-04-10 04:26:59.999,184443.958569,837,79.0668,127599.034521,0
18987,2025-04-10 04:27:00,1614.13,1614.33,1610.96,1611.37,475.2775,2025-04-10 04:27:59.999,766314.151246,1850,147.4161,237675.749319,0
18988,2025-04-10 04:28:00,1611.36,1611.36,1609.99,1610.0,380.6542,2025-04-10 04:28:59.999,613016.250147,1556,130.4861,210124.692158,0
18989,2025-04-10 04:29:00,1610.0,1610.13,1608.44,1609.01,276.2904,2025-04-10 04:29:59.999,444616.24848,1512,140.2707,225738.832596,0
18990,2025-04-10 04:30:00,1609.01,1609.71,1608.45,1609.66,442.4272,2025-04-10 04:30:59.999,711985.049952,1668,251.2589,404326.663388,0
18991,2025-04-10 04:31:00,1609.66,1611.23,1609.4,1609.64,654.0853,2025-04-10 04:31:59.999,1053250.35965,2021,418.034,673138.482636,0
18992,2025-04-10 04:32:00,1609.64,1610.98,1609.63,1610.95,346.4878,2025-04-10 04:32:59.999,558035.85218,1545,253.1423,407691.971042,0
18993,2025-04-10 04:33:00,1610.94,1611.26,1609.29,1609.3,150.0681,2025-04-10 04:33:59.999,241619.454048,1665,72.915,117411.323928,0
18994,2025-04-10 04:34:00,1609.3,1609.3,1605.89,1607.66,377.1469,2025-04-10 04:34:59.999,606236.931505,1970,113.5213,182459.208669,0
18995,2025-04-10 04:35:00,1607.67,1608.02,1607.3,1607.41,150.5935,2025-04-10 04:35:59.999,242110.774612,989,38.7945,62367.718588,0
18996,2025-04-10 04:36:00,1607.4,1607.97,1605.79,1607.64,277.9593,2025-04-10 04:36:59.999,446662.432426,1302,161.3091,259188.097168,0
18997,2025-04-10 04:37:00,1607.65,1608.09,1607.0,1607.09,66.445,2025-04-10 04:37:59.999,106815.946381,844,24.341,39132.056074,0
18998,2025-04-10 04:38:00,1607.09,1611.34,1607.09,1611.33,289.549,2025-04-10 04:38:59.999,466139.424472,1323,262.1188,421981.057354,0
18999,2025-04-10 04:39:00,1611.34,1615.08,1611.34,1613.73,534.0428,2025-04-10 04:39:59.999,861716.874736,1690,411.5033,663903.121288,0
19000,2025-04-10 04:40:00,1613.71,1615.61,1613.5,1615.47,157.9425,2025-04-10 04:40:59.999,254984.711799,1058,97.1603,156875.480062,0
19001,2025-04-10 04:41:00,1615.47,1619.01,1615.47,1618.29,656.0595,2025-04-10 04:41:59.999,1061085.90623,2496,508.6366,822574.523433,0
19002,2025-04-10 04:42:00,1618.28,1618.28,1614.69,1615.18,851.56,2025-04-10 04:42:59.999,1376409.030679,2406,325.9933,527034.146169,0
19003,2025-04-10 04:43:00,1615.18,1616.06,1615.03,1615.89,174.8966,2025-04-10 04:43:59.999,282558.047055,692,110.362,178303.759357,0
19004,2025-04-10 04:44:00,1615.89,1615.89,1615.2,1615.39,64.4884,2025-04-10 04:44:59.999,104169.660314,490,38.0653,61485.977007,0
19005,2025-04-10 04:45:00,1615.4,1616.16,1614.81,1616.15,76.3671,2025-04-10 04:45:59.999,123363.620638,968,56.7849,91732.065125,0
19006,2025-04-10 04:46:00,1616.15,1617.28,1616.01,1617.28,154.8974,2025-04-10 04:46:59.999,250421.781599,1051,89.9555,145416.566001,0
19007,2025-04-10 04:47:00,1617.28,1620.2,1617.28,1619.53,469.6969,2025-04-10 04:47:59.999,760714.65919,2037,326.6579,529049.218296,0
19008,2025-04-10 04:48:00,1619.52,1619.52,1618.54,1618.69,317.2417,2025-04-10 04:48:59.999,513563.548682,819,123.1223,199300.320962,0
19009,2025-04-10 04:49:00,1618.69,1620.31,1618.61,1619.9,547.0648,2025-04-10 04:49:59.999,885840.087573,1125,370.9725,600674.009708,0
19010,2025-04-10 04:50:00,1619.9,1620.31,1618.98,1619.34,90.3345,2025-04-10 04:50:59.999,146328.049862,870,30.4019,49244.638666,0
19011,2025-04-10 04:51:00,1619.35,1620.31,1618.75,1619.5,238.1998,2025-04-10 04:51:59.999,385784.796846,1191,78.9289,127808.235979,0
19012,2025-04-10 04:52:00,1619.51,1620.09,1618.02,1618.02,174.6246,2025-04-10 04:52:59.999,282768.162142,1144,45.3478,73436.699886,0
19013,2025-04-10 04:53:00,1618.02,1618.02,1616.68,1617.61,267.3314,2025-04-10 04:53:59.999,432394.273246,1278,153.702,248598.942614,0
19014,2025-04-10 04:54:00,1617.62,1620.0,1617.62,1618.92,292.5479,2025-04-10 04:54:59.999,473721.445602,1129,208.8537,338179.783638,0
19015,2025-04-10 04:55:00,1618.93,1619.28,1618.26,1619.05,276.612,2025-04-10 04:55:59.999,447783.136296,985,102.7808,166377.607962,0
19016,2025-04-10 04:56:00,1619.05,1620.78,1618.61,1619.56,225.9517,2025-04-10 04:56:59.999,366060.932158,1556,171.0673,277132.315641,0
19017,2025-04-10 04:57:00,1619.54,1620.11,1617.0,1618.49,389.3888,2025-04-10 04:57:59.999,630333.865767,1728,161.7068,261770.770225,0
19018,2025-04-10 04:58:00,1618.49,1619.11,1618.19,1619.11,230.8291,2025-04-10 04:58:59.999,373600.625102,874,61.5485,99619.544015,0
19019,2025-04-10 04:59:00,1619.11,1619.7,1618.13,1619.63,95.0782,2025-04-10 04:59:59.999,153938.352939,950,43.2494,70018.242192,0
19020,2025-04-10 05:00:00,1619.63,1619.63,1618.34,1618.58,121.5196,2025-04-10 05:00:59.999,196711.924403,1485,91.1665,147570.587351,0
19021,2025-04-10 05:01:00,1618.58,1619.66,1617.71,1619.4,180.2314,2025-04-10 05:01:59.999,291688.785606,1220,48.11,77871.783802,0
19022,2025-04-10 05:02:00,1619.4,1621.03,1617.71,1618.01,300.446,2025-04-10 05:02:59.999,486365.30306,1648,133.2072,215722.387817,0
19023,2025-04-10 05:03:00,1618.01,1618.45,1617.28,1617.66,159.593,2025-04-10 05:03:59.999,258163.048467,817,37.8874,61293.645006,0
19024,2025-04-10 05:04:00,1617.67,1618.2,1617.35,1617.98,100.4714,2025-04-10 05:04:59.999,162549.669226,731,57.2828,92673.989837,0
19025,2025-04-10 05:05:00,1617.98,1618.92,1616.82,1618.73,186.8777,2025-04-10 05:05:59.999,302358.815265,1600,102.0305,165106.406648,0
19026,2025-04-10 05:06:00,1618.74,1619.9,1618.25,1619.89,448.6305,2025-04-10 05:06:59.999,726241.799407,1880,186.9084,302627.243688,0
19027,2025-04-10 05:07:00,1619.89,1621.55,1619.76,1621.29,112.9726,2025-04-10 05:07:59.999,183094.705091,1183,98.6203,159834.619055,0
19028,2025-04-10 05:08:00,1621.28,1621.7,1620.35,1620.63,178.1782,2025-04-10 05:08:59.999,288807.404619,1180,104.5999,169544.879364,0
19029,2025-04-10 05:09:00,1620.64,1622.22,1620.63,1621.23,281.9604,2025-04-10 05:09:59.999,457199.871212,1413,189.0636,306536.754277,0
19030,2025-04-10 05:10:00,1621.23,1621.83,1619.32,1619.32,273.4033,2025-04-10 05:10:59.999,443051.5986,1051,60.7899,98540.525747,0
19031,2025-04-10 05:11:00,1619.33,1621.22,1619.33,1621.1,247.6261,2025-04-10 05:11:59.999,401163.582554,1339,202.467,327987.869344,0
19032,2025-04-10 05:12:00,1621.11,1621.83,1621.1,1621.29,153.8671,2025-04-10 05:12:59.999,249484.521311,781,116.146,188320.677099,0
19033,2025-04-10 05:13:00,1621.3,1622.48,1621.3,1622.48,178.7601,2025-04-10 05:13:59.999,289965.498317,832,64.5854,104762.529065,0
19034,2025-04-10 05:14:00,1622.49,1624.0,1622.0,1623.01,442.8244,2025-04-10 05:14:59.999,718696.363518,1911,315.184,511544.210043,0
19035,2025-04-10 05:15:00,1623.02,1623.32,1622.17,1622.21,144.2569,2025-04-10 05:15:59.999,234073.449705,1061,86.3742,140145.789948,0
19036,2025-04-10 05:16:00,1622.21,1623.8,1622.2,1623.59,108.6102,2025-04-10 05:16:59.999,176259.887274,1094,68.1617,110610.310574,0
19037,2025-04-10 05:17:00,1623.6,1624.33,1623.5,1623.92,120.2883,2025-04-10 05:17:59.999,195322.050458,835,97.671,158593.332004,0
19038,2025-04-10 05:18:00,1623.91,1624.49,1621.94,1622.33,313.0704,2025-04-10 05:18:59.999,508264.763619,1363,113.5745,184374.286705,0
19039,2025-04-10 05:19:00,1622.34,1623.04,1622.34,1622.58,196.6008,2025-04-10 05:19:59.999,319005.923544,1053,131.7343,213750.277783,0
19040,2025-04-10 05:20:00,1622.58,1623.24,1621.35,1621.36,5176.0699,2025-04-10 05:20:59.999,8397309.590349,2760,227.7541,369394.828324,0
19041,2025-04-10 05:21:00,1621.35,1621.36,1620.35,1620.95,302.2245,2025-04-10 05:21:59.999,489840.438658,1465,176.5064,286069.305416,0
19042,2025-04-10 05:22:00,1620.96,1623.27,1620.95,1622.47,214.951,2025-04-10 05:22:59.999,348716.038618,1529,109.2322,177175.013476,0
19043,2025-04-10 05:23:00,1622.47,1623.23,1621.78,1622.91,138.4203,2025-04-10 05:23:59.999,224577.234132,1465,102.7551,166717.414435,0
19044,2025-04-10 05:24:00,1622.91,1625.75,1622.91,1623.64,477.037,2025-04-10 05:24:59.999,775108.651471,2614,318.2579,517127.570848,0
19045,2025-04-10 05:25:00,1623.64,1624.13,1622.43,1623.08,250.6423,2025-04-10 05:25:59.999,406855.4337,1421,174.2822,282893.135704,0
19046,2025-04-10 05:26:00,1623.07,1624.72,1623.0,1624.52,220.3265,2025-04-10 05:26:59.999,357787.201633,1233,109.5844,177946.722711,0
19047,2025-04-10 05:27:00,1624.52,1625.3,1623.66,1625.17,266.4882,2025-04-10 05:27:59.999,432905.435055,1473,146.0575,237274.702855,0
19048,2025-04-10 05:28:00,1625.17,1626.14,1625.0,1625.01,429.5901,2025-04-10 05:28:59.999,698275.452313,1732,272.6458,443147.220144,0
19049,2025-04-10 05:29:00,1625.0,1625.18,1624.32,1624.38,179.4836,2025-04-10 05:29:59.999,291635.063618,860,85.3792,138728.348904,0
19050,2025-04-10 05:30:00,1624.37,1624.48,1623.01,1624.48,219.2934,2025-04-10 05:30:59.999,356066.95406,1764,160.9589,261352.795207,0
19051,2025-04-10 05:31:00,1624.49,1625.58,1624.49,1624.89,181.3733,2025-04-10 05:31:59.999,294733.866559,876,94.6002,153720.397212,0
19052,2025-04-10 05:32:00,1624.89,1625.27,1624.03,1624.83,174.2066,2025-04-10 05:32:59.999,283061.226634,1322,76.6678,124561.99037,0
19053,2025-04-10 05:33:00,1624.83,1625.0,1622.84,1623.15,144.1277,2025-04-10 05:33:59.999,234001.209282,1179,50.4959,81981.51055,0
19054,2025-04-10 05:34:00,1623.15,1623.16,1620.74,1620.75,459.1315,2025-04-10 05:34:59.999,744581.320272,1754,72.6526,117838.5818,0
19055,2025-04-10 05:35:00,1620.75,1621.68,1620.55,1621.6,412.8177,2025-04-10 05:35:59.999,669342.40452,1352,280.427,454683.53051,0
19056,2025-04-10 05:36:00,1621.59,1621.59,1619.29,1619.66,671.242,2025-04-10 05:36:59.999,1087573.00658,1845,461.5787,747878.576512,0
19057,2025-04-10 05:37:00,1619.67,1620.36,1618.6,1618.74,424.2683,2025-04-10 05:37:59.999,687074.909668,1974,118.0327,191130.810705,0
19058,2025-04-10 05:38:00,1618.74,1619.85,1618.74,1618.93,417.8829,2025-04-10 05:38:59.999,676712.877055,1172,210.4196,340734.664824,0
19059,2025-04-10 05:39:00,1618.94,1620.3,1618.53,1619.69,263.5602,2025-04-10 05:39:59.999,426795.618401,1338,148.5489,240525.306346,0
19060,2025-04-10 05:40:00,1619.69,1619.73,1619.02,1619.71,251.3129,2025-04-10 05:40:59.999,406984.92215,1159,102.3008,165663.216128,0
19061,2025-04-10 05:41:00,1619.71,1621.21,1619.43,1621.13,197.0255,2025-04-10 05:41:59.999,319274.268986,1488,129.3583,209615.483071,0
19062,2025-04-10 05:42:00,1621.13,1621.58,1620.57,1621.0,180.2352,2025-04-10 05:42:59.999,292165.132825,1042,89.953,145807.038539,0
19063,2025-04-10 05:43:00,1621.0,1621.66,1619.19,1619.55,222.8062,2025-04-10 05:43:59.999,360975.726961,1551,122.2777,198087.878638,0
19064,2025-04-10 05:44:00,1619.55,1620.8,1619.55,1620.03,367.3563,2025-04-10 05:44:59.999,595164.570195,1366,267.5091,433401.373271,0
19065,2025-04-10 05:45:00,1620.02,1620.71,1618.8,1618.8,340.8852,2025-04-10 05:45:59.999,552260.708177,1559,116.9381,189441.363384,0
19066,2025-04-10 05:46:00,1618.81,1619.76,1616.33,1616.58,595.4473,2025-04-10 05:46:59.999,963433.456853,2413,219.493,355236.825001,0
19067,2025-04-10 05:47:00,1616.58,1618.29,1616.58,1618.29,201.7447,2025-04-10 05:47:59.999,326271.312116,1008,126.3888,204392.203189,0
19068,2025-04-10 05:48:00,1618.29,1618.34,1617.28,1618.14,105.3688,2025-04-10 05:48:59.999,170463.194012,983,43.4005,70209.130922,0
19069,2025-04-10 05:49:00,1618.14,1618.14,1615.81,1616.26,260.6348,2025-04-10 05:49:59.999,421306.40414,1269,118.8981,192192.854415,0
19070,2025-04-10 05:50:00,1616.27,1616.59,1614.44,1615.33,623.6099,2025-04-10 05:50:59.999,1007581.997872,1809,106.8725,172628.699559,0
19071,2025-04-10 05:51:00,1615.32,1616.17,1615.14,1615.61,1417.1716,2025-04-10 05:51:59.999,2290253.195727,1639,1216.816,1966474.529684,0
19072,2025-04-10 05:52:00,1615.62,1615.92,1614.32,1615.13,159.5982,2025-04-10 05:52:59.999,257774.420146,1138,66.572,107518.071311,0
19073,2025-04-10 05:53:00,1615.12,1615.73,1614.82,1615.73,118.9959,2025-04-10 05:53:59.999,192212.685851,693,48.959,79078.065828,0
19074,2025-04-10 05:54:00,1615.73,1616.16,1615.31,1616.14,303.5526,2025-04-10 05:54:59.999,490427.621753,1002,113.4351,183266.92482,0
19075,2025-04-10 05:55:00,1616.14,1616.17,1615.64,1616.17,1355.6975,2025-04-10 05:55:59.999,2191010.43156,999,1267.0964,2047836.337122,0
19076,2025-04-10 05:56:00,1616.17,1617.3,1614.7,1615.38,2977.7166,2025-04-10 05:56:59.999,4812704.165702,1774,2850.9666,4607831.106388,0
19077,2025-04-10 05:57:00,1615.37,1618.65,1615.37,1618.0,147.7932,2025-04-10 05:57:59.999,239086.080177,1558,86.5237,139940.708865,0
19078,2025-04-10 05:58:00,1617.99,1617.99,1616.73,1617.32,173.3399,2025-04-10 05:58:59.999,280355.223392,1080,38.8901,62900.000011,0
19079,2025-04-10 05:59:00,1617.33,1617.7,1616.62,1617.08,170.7223,2025-04-10 05:59:59.999,276106.310117,1081,84.531,136701.691567,0
19080,2025-04-10 06:00:00,1617.09,1618.01,1616.79,1617.38,204.2303,2025-04-10 06:00:59.999,330363.432684,1575,70.4135,113892.260326,0
19081,2025-04-10 06:01:00,1617.38,1619.3,1617.38,1618.1,207.7446,2025-04-10 06:01:59.999,336269.136508,1571,76.4504,123736.277168,0
19082,2025-04-10 06:02:00,1618.1,1620.67,1616.35,1620.55,406.6513,2025-04-10 06:02:59.999,657796.748616,1797,312.6473,505730.398251,0
19083,2025-04-10 06:03:00,1620.56,1621.3,1616.1,1616.24,667.9793,2025-04-10 06:03:59.999,1081518.324202,2514,282.6948,458066.065056,0
19084,2025-04-10 06:04:00,1616.25,1619.55,1616.25,1617.77,268.3511,2025-04-10 06:04:59.999,434376.320399,2123,150.0299,242816.141126,0
19085,2025-04-10 06:05:00,1617.77,1620.24,1617.77,1620.22,192.534,2025-04-10 06:05:59.999,311787.483478,1551,105.0771,170139.645732,0
19086,2025-04-10 06:06:00,1620.22,1620.59,1619.6,1619.98,102.8193,2025-04-10 06:06:59.999,166558.021974,983,51.1589,82871.993079,0
19087,2025-04-10 06:07:00,1619.97,1620.35,1619.6,1620.27,124.1365,2025-04-10 06:07:59.999,201106.490453,1016,65.2122,105640.059696,0
19088,2025-04-10 06:08:00,1620.26,1621.46,1620.26,1620.83,365.9168,2025-04-10 06:08:59.999,593133.536932,1336,260.784,422704.571883,0
19089,2025-04-10 06:09:00,1620.82,1621.91,1619.92,1620.23,144.5687,2025-04-10 06:09:59.999,234298.538703,1360,72.4023,117345.714011,0
19090,2025-04-10 06:10:00,1620.22,1622.0,1620.03,1621.99,143.5829,2025-04-10 06:10:59.999,232729.587239,1560,106.6598,172872.538659,0
19091,2025-04-10 06:11:00,1622.0,1622.3,1621.13,1621.83,269.4229,2025-04-10 06:11:59.999,436963.420321,1300,193.4753,313788.305718,0
19092,2025-04-10 06:12:00,1621.84,1622.95,1621.67,1621.98,162.0543,2025-04-10 06:12:59.999,262890.303854,1421,85.9873,139489.519208,0
19093,2025-04-10 06:13:00,1621.98,1622.22,1620.72,1621.4,181.7672,2025-04-10 06:13:59.999,294706.789447,1032,88.1655,142936.013539,0
19094,2025-04-10 06:14:00,1621.4,1621.4,1619.86,1619.86,255.2902,2025-04-10 06:14:59.999,413688.24916,1277,106.623,172770.707906,0
19095,2025-04-10 06:15:00,1619.86,1620.64,1619.34,1619.98,253.1121,2025-04-10 06:15:59.999,409983.753458,1410,111.0574,179880.487558,0
19096,2025-04-10 06:16:00,1619.99,1620.19,1618.42,1618.72,183.3659,2025-04-10 06:16:59.999,296934.238136,1144,74.6882,120955.193434,0
19097,2025-04-10 06:17:00,1618.72,1619.34,1617.7,1619.34,161.9611,2025-04-10 06:17:59.999,262153.7297,1433,88.0461,142522.197648,0
19098,2025-04-10 06:18:00,1619.35,1620.36,1619.35,1620.36,469.1344,2025-04-10 06:18:59.999,759976.70385,1304,443.0035,717647.06821,0
19099,2025-04-10 06:19:00,1620.36,1620.53,1619.55,1619.73,185.5626,2025-04-10 06:19:59.999,300641.013563,1094,69.8433,113151.441248,0
19100,2025-04-10 06:20:00,1619.73,1619.84,1618.41,1619.13,108.2063,2025-04-10 06:20:59.999,175210.655769,1286,54.2967,87914.110589,0
19101,2025-04-10 06:21:00,1619.13,1619.23,1617.82,1618.36,227.9027,2025-04-10 06:21:59.999,368911.037783,1093,134.6501,217964.868665,0
19102,2025-04-10 06:22:00,1618.37,1618.37,1615.92,1616.25,321.7833,2025-04-10 06:22:59.999,520435.366797,1950,91.3367,147674.709405,0
19103,2025-04-10 06:23:00,1616.25,1616.34,1613.04,1614.11,1407.3307,2025-04-10 06:23:59.999,2271967.111401,2296,381.2978,615406.274329,0
19104,2025-04-10 06:24:00,1614.11,1615.69,1613.95,1615.47,411.7921,2025-04-10 06:24:59.999,664989.234907,1240,198.8198,321082.894968,0
19105,2025-04-10 06:25:00,1615.47,1615.93,1614.87,1615.45,240.9783,2025-04-10 06:25:59.999,389296.601786,1127,164.1217,265130.525724,0
19106,2025-04-10 06:26:00,1615.45,1616.08,1614.56,1614.56,240.7156,2025-04-10 06:26:59.999,388935.055766,867,61.9442,100082.694262,0
19107,2025-04-10 06:27:00,1614.55,1614.55,1611.55,1611.56,312.0593,2025-04-10 06:27:59.999,503273.90126,1459,162.3027,261690.047704,0
19108,2025-04-10 06:28:00,1611.56,1612.0,1610.84,1611.55,349.6085,2025-04-10 06:28:59.999,563301.373299,1192,182.627,294242.214101,0
19109,2025-04-10 06:29:00,1611.55,1612.2,1610.84,1612.2,161.3116,2025-04-10 06:29:59.999,259928.974272,856,79.9908,128898.494965,0
19110,2025-04-10 06:30:00,1612.2,1612.96,1610.92,1610.92,248.4627,2025-04-10 06:30:59.999,400569.949306,1399,44.0406,71005.177747,0
19111,2025-04-10 06:31:00,1610.91,1610.91,1609.43,1610.31,479.2345,2025-04-10 06:31:59.999,771644.669309,1459,272.0473,438034.124182,0
19112,2025-04-10 06:32:00,1610.31,1610.44,1609.32,1609.68,169.5463,2025-04-10 06:32:59.999,272933.852596,1028,77.2742,124390.286615,0
19113,2025-04-10 06:33:00,1609.68,1609.69,1608.37,1608.97,319.0252,2025-04-10 06:33:59.999,513268.290281,1246,137.8497,221774.809906,0
19114,2025-04-10 06:34:00,1608.97,1611.6,1608.96,1610.31,421.0473,2025-04-10 06:34:59.999,677975.614177,1383,321.6495,517865.628658,0
19115,2025-04-10 06:35:00,1610.31,1612.58,1610.3,1611.38,125.6439,2025-04-10 06:35:59.999,202525.052343,1017,55.5569,89533.231945,0
19116,2025-04-10 06:36:00,1611.39,1611.39,1610.36,1610.91,166.95,2025-04-10 06:36:59.999,268947.00018,1049,70.8361,114102.058599,0
19117,2025-04-10 06:37:00,1610.91,1610.91,1608.99,1609.16,215.843,2025-04-10 06:37:59.999,347438.978569,1543,70.3145,113186.677126,0
19118,2025-04-10 06:38:00,1609.16,1609.8,1608.96,1609.1,131.6823,2025-04-10 06:38:59.999,211934.981781,959,52.7162,84845.434296,0
19119,2025-04-10 06:39:00,1609.1,1610.26,1609.1,1610.26,152.2577,2025-04-10 06:39:59.999,245112.369494,639,86.3743,139048.844411,0
19120,2025-04-10 06:40:00,1610.26,1610.26,1608.41,1608.43,190.3894,2025-04-10 06:40:59.999,306321.062216,1183,29.5533,47544.448617,0
19121,2025-04-10 06:41:00,1608.42,1608.52,1606.64,1607.92,334.0504,2025-04-10 06:41:59.999,537017.546749,1353,82.3255,132315.270261,0
19122,2025-04-10 06:42:00,1607.93,1608.04,1606.41,1608.04,641.1742,2025-04-10 06:42:59.999,1030684.501184,1290,463.2352,744679.888221,0
19123,2025-04-10 06:43:00,1608.05,1608.65,1607.25,1607.61,822.5002,2025-04-10 06:43:59.999,1322669.612668,1430,720.8491,1159206.11021,0
19124,2025-04-10 06:44:00,1607.62,1609.68,1607.48,1609.68,631.7473,2025-04-10 06:44:59.999,1016134.366467,1775,538.7182,866454.477221,0
19125,2025-04-10 06:45:00,1609.69,1610.0,1608.22,1609.71,263.129,2025-04-10 06:45:59.999,423456.61471,1386,102.9964,165754.404389,0
19126,2025-04-10 06:46:00,1609.71,1611.48,1609.58,1611.38,299.164,2025-04-10 06:46:59.999,481823.658894,1286,233.7398,376451.127966,0
19127,2025-04-10 06:47:00,1611.37,1612.0,1610.31,1611.48,173.9213,2025-04-10 06:47:59.999,280260.217864,1116,100.046,161225.578852,0
19128,2025-04-10 06:48:00,1611.49,1611.81,1610.25,1610.78,224.6393,2025-04-10 06:48:59.999,361897.125251,1007,89.4388,144071.793451,0
19129,2025-04-10 06:49:00,1610.78,1611.18,1610.28,1610.28,113.6518,2025-04-10 06:49:59.999,183072.530708,775,46.8266,75427.564713,0
19130,2025-04-10 06:50:00,1610.28,1611.9,1610.17,1611.68,176.1833,2025-04-10 06:50:59.999,283887.224141,604,96.719,155831.339678,0
19131,2025-04-10 06:51:00,1611.68,1613.99,1611.68,1613.38,194.8216,2025-04-10 06:51:59.999,314276.844032,1448,139.8524,225598.222219,0
19132,2025-04-10 06:52:00,1613.38,1614.18,1612.66,1613.4,323.4024,2025-04-10 06:52:59.999,521772.765795,1144,93.0026,150037.536773,0
19133,2025-04-10 06:53:00,1613.4,1614.99,1613.16,1614.81,303.583,2025-04-10 06:53:59.999,489958.872032,1302,109.8726,177347.529179,0
19134,2025-04-10 06:54:00,1614.82,1614.98,1613.71,1614.33,207.3169,2025-04-10 06:54:59.999,334643.339261,912,112.1102,180952.290841,0
19135,2025-04-10 06:55:00,1614.34,1615.3,1613.94,1614.89,140.8607,2025-04-10 06:55:59.999,227463.929963,1148,47.4388,76586.85946,0
19136,2025-04-10 06:56:00,1614.88,1616.89,1614.77,1616.73,254.2562,2025-04-10 06:56:59.999,410750.765554,1408,195.6889,316116.459226,0
19137,2025-04-10 06:57:00,1616.72,1616.94,1616.17,1616.32,183.6189,2025-04-10 06:57:59.999,296851.888173,923,53.8969,87130.822938,0
19138,2025-04-10 06:58:00,1616.31,1616.46,1616.01,1616.08,116.1207,2025-04-10 06:58:59.999,187677.970488,603,82.9941,134138.6511,0
19139,2025-04-10 06:59:00,1616.08,1617.2,1616.03,1616.34,313.4057,2025-04-10 06:59:59.999,506657.592002,1030,233.9894,378276.728437,0
19140,2025-04-10 07:00:00,1616.34,1617.77,1615.55,1617.77,176.5642,2025-04-10 07:00:59.999,285451.199772,1736,88.8874,143716.786117,0
19141,2025-04-10 07:01:00,1617.78,1619.75,1617.63,1619.55,159.9278,2025-04-10 07:01:59.999,258884.467221,1754,108.123,175024.493077,0
19142,2025-04-10 07:02:00,1619.55,1619.59,1617.28,1617.28,188.8443,2025-04-10 07:02:59.999,305599.279504,942,65.0405,105254.320636,0
19143,2025-04-10 07:03:00,1617.24,1619.35,1617.07,1619.35,152.2075,2025-04-10 07:03:59.999,246348.676771,1307,108.8389,176146.5167,0
19144,2025-04-10 07:04:00,1619.34,1620.61,1618.06,1618.06,213.0492,2025-04-10 07:04:59.999,345026.671704,915,67.8328,109878.945521,0
19145,2025-04-10 07:05:00,1618.07,1618.07,1616.06,1617.2,241.3064,2025-04-10 07:05:59.999,390191.942893,1166,103.4624,167259.371819,0
19146,2025-04-10 07:06:00,1617.2,1618.35,1616.5,1617.34,366.1598,2025-04-10 07:06:59.999,592395.142635,1689,201.2149,325536.316718,0
19147,2025-04-10 07:07:00,1617.34,1617.51,1614.83,1614.84,391.6097,2025-04-10 07:07:59.999,632999.268174,1387,51.097,82603.062975,0
19148,2025-04-10 07:08:00,1614.83,1615.33,1613.31,1613.45,326.875,2025-04-10 07:08:59.999,527636.962168,1290,78.6692,127000.337864,0
19149,2025-04-10 07:09:00,1613.45,1613.79,1612.84,1612.96,176.7186,2025-04-10 07:09:59.999,285118.929662,1111,85.6973,138259.455441,0
19150,2025-04-10 07:10:00,1612.97,1615.0,1612.97,1614.99,193.3406,2025-04-10 07:10:59.999,311929.109833,858,151.2819,244074.613302,0
19151,2025-04-10 07:11:00,1615.0,1618.53,1614.61,1617.93,499.2896,2025-04-10 07:11:59.999,807169.007328,1869,282.0969,456010.123513,0
19152,2025-04-10 07:12:00,1617.94,1617.94,1615.46,1615.57,261.2054,2025-04-10 07:12:59.999,422300.60001,1109,71.8843,116204.861147,0
19153,2025-04-10 07:13:00,1615.57,1616.79,1614.65,1614.67,417.7292,2025-04-10 07:13:59.999,674919.886285,1395,203.963,329503.625355,0
19154,2025-04-10 07:14:00,1614.67,1615.28,1613.53,1615.28,286.553,2025-04-10 07:14:59.999,462631.027398,958,129.7851,209521.307752,0
19155,2025-04-10 07:15:00,1615.27,1615.89,1614.71,1615.55,250.3718,2025-04-10 07:15:59.999,404463.197771,692,169.6468,274057.789629,0
19156,2025-04-10 07:16:00,1615.55,1616.89,1613.99,1616.89,343.7601,2025-04-10 07:16:59.999,555391.310151,1528,189.4703,306122.682452,0
19157,2025-04-10 07:17:00,1616.89,1617.16,1613.81,1613.81,379.2742,2025-04-10 07:17:59.999,612852.033717,1404,79.6392,128668.988098,0
19158,2025-04-10 07:18:00,1613.8,1614.96,1613.36,1614.96,317.4548,2025-04-10 07:18:59.999,512359.010763,1173,175.0912,282592.120932,0
19159,2025-04-10 07:19:00,1614.97,1615.6,1613.93,1613.93,146.2149,2025-04-10 07:19:59.999,236144.953393,950,44.8459,72429.110699,0
19160,2025-04-10 07:20:00,1613.92,1615.28,1613.04,1615.28,171.6568,2025-04-10 07:20:59.999,276983.952907,830,111.9023,180569.578379,0
19161,2025-04-10 07:21:00,1615.28,1617.24,1615.27,1615.79,402.5269,2025-04-10 07:21:59.999,650677.16257,1533,185.9709,300612.703214,0
19162,2025-04-10 07:22:00,1615.78,1616.24,1615.58,1616.24,129.9414,2025-04-10 07:22:59.999,209979.694597,821,66.844,108013.663487,0
19163,2025-04-10 07:23:00,1616.23,1617.24,1615.92,1616.29,191.6733,2025-04-10 07:23:59.999,309860.005221,1150,115.6581,186957.92013,0
19164,2025-04-10 07:24:00,1616.29,1616.98,1616.0,1616.79,139.4092,2025-04-10 07:24:59.999,225333.241062,456,77.4082,125118.918065,0
19165,2025-04-10 07:25:00,1616.79,1616.98,1616.07,1616.39,76.775,2025-04-10 07:25:59.999,124108.280043,507,43.3606,70094.38901,0
19166,2025-04-10 07:26:00,1616.4,1616.44,1614.32,1614.32,231.4238,2025-04-10 07:26:59.999,373879.578858,1074,109.0631,176200.484926,0
19167,2025-04-10 07:27:00,1614.33,1614.9,1613.72,1613.85,419.8298,2025-04-10 07:27:59.999,677768.932207,1226,238.3903,384834.86743,0
19168,2025-04-10 07:28:00,1613.85,1614.0,1610.31,1611.0,643.2095,2025-04-10 07:28:59.999,1036797.090925,1679,212.9999,343272.065417,0
19169,2025-04-10 07:29:00,1610.99,1610.99,1608.44,1608.67,584.8853,2025-04-10 07:29:59.999,941535.788318,1555,208.5818,335665.446763,0
19170,2025-04-10 07:30:00,1608.67,1608.72,1595.01,1597.52,6556.2118,2025-04-10 07:30:59.999,10493243.019531,11003,1900.8138,3040957.889602,0
19171,2025-04-10 07:31:00,1597.48,1600.24,1586.2,1593.33,6879.6522,2025-04-10 07:31:59.999,10953452.278328,13634,2974.5094,4736761.723562,0
19172,2025-04-10 07:32:00,1593.34,1594.89,1591.01,1592.33,1594.4416,2025-04-10 07:32:59.999,2540136.259739,5012,561.3472,894206.59711,0
19173,2025-04-10 07:33:00,1592.34,1594.22,1590.53,1592.44,724.5986,2025-04-10 07:33:59.999,1154023.261354,3224,386.7111,615846.138593,0
19174,2025-04-10 07:34:00,1592.43,1592.74,1583.31,1588.75,3617.0635,2025-04-10 07:34:59.999,5738430.712751,6871,1415.5433,2245423.081363,0
19175,2025-04-10 07:35:00,1588.76,1590.52,1586.76,1589.84,928.4783,2025-04-10 07:35:59.999,1475309.861501,2412,533.8236,848176.861338,0
19176,2025-04-10 07:36:00,1589.84,1590.66,1586.77,1587.66,845.0525,2025-04-10 07:36:59.999,1342989.649618,2565,328.6305,522232.478557,0
19177,2025-04-10 07:37:00,1587.65,1592.16,1585.17,1591.8,1044.5654,2025-04-10 07:37:59.999,1659054.828213,3677,533.7923,848163.717901,0
19178,2025-04-10 07:38:00,1591.8,1594.75,1589.69,1590.33,1099.2764,2025-04-10 07:38:59.999,1750683.485526,3759,766.4002,1220670.066843,0
19179,2025-04-10 07:39:00,1590.33,1591.97,1590.0,1590.01,1035.342,2025-04-10 07:39:59.999,1646773.14321,2160,483.203,768499.638749,0
19180,2025-04-10 07:40:00,1590.01,1593.22,1590.01,1590.21,660.1499,2025-04-10 07:40:59.999,1050737.4214,2778,358.545,570681.7043,0
19181,2025-04-10 07:41:00,1590.22,1593.71,1590.22,1593.46,590.9415,2025-04-10 07:41:59.999,941121.786646,2081,352.2607,561064.72584,0
19182,2025-04-10 07:42:00,1593.46,1594.64,1592.0,1592.22,508.8194,2025-04-10 07:42:59.999,810766.002598,1777,128.5212,204849.346545,0
19183,2025-04-10 07:43:00,1592.21,1593.41,1591.0,1591.01,328.0159,2025-04-10 07:43:59.999,522325.409522,1405,72.2409,115045.005796,0
19184,2025-04-10 07:44:00,1591.0,1592.23,1590.72,1592.14,396.929,2025-04-10 07:44:59.999,631788.14067,1405,150.3415,239278.82465,0
19185,2025-04-10 07:45:00,1592.15,1595.57,1591.71,1595.15,585.0694,2025-04-10 07:45:59.999,932446.032313,1683,342.8043,546414.795021,0
19186,2025-04-10 07:46:00,1595.14,1595.6,1593.4,1593.59,963.3562,2025-04-10 07:46:59.999,1535852.027545,1473,126.006,200943.034148,0
19187,2025-04-10 07:47:00,1593.59,1594.77,1592.96,1594.45,187.5444,2025-04-10 07:47:59.999,298910.582553,1456,87.9962,140235.405477,0
19188,2025-04-10 07:48:00,1594.45,1596.4,1593.92,1595.93,394.7595,2025-04-10 07:48:59.999,629717.829336,1894,253.8257,404856.097927,0
19189,2025-04-10 07:49:00,1595.93,1599.95,1595.93,1599.81,588.3789,2025-04-10 07:49:59.999,940381.56051,2053,373.2673,596584.222322,0
19190,2025-04-10 07:50:00,1599.81,1599.81,1597.01,1597.31,379.9363,2025-04-10 07:50:59.999,607154.638425,1589,109.4432,174870.541748,0
19191,2025-04-10 07:51:00,1597.3,1597.5,1595.37,1596.51,493.6979,2025-04-10 07:51:59.999,788329.570602,1707,132.6255,211731.372306,0
19192,2025-04-10 07:52:00,1596.52,1597.55,1596.33,1596.37,403.9056,2025-04-10 07:52:59.999,645022.414386,1116,252.7165,403610.313311,0
19193,2025-04-10 07:53:00,1596.35,1596.79,1595.42,1596.46,245.0265,2025-04-10 07:53:59.999,391068.851397,828,115.4142,184183.639905,0
19194,2025-04-10 07:54:00,1596.46,1598.84,1596.17,1598.84,286.3674,2025-04-10 07:54:59.999,457490.269584,1046,173.0424,276398.578891,0
19195,2025-04-10 07:55:00,1598.83,1598.9,1595.43,1595.43,302.1789,2025-04-10 07:55:59.999,482575.833422,1301,77.2936,123452.284485,0
19196,2025-04-10 07:56:00,1595.43,1595.82,1594.75,1595.82,261.9822,2025-04-10 07:56:59.999,417885.805708,843,156.4787,249585.195629,0
19197,2025-04-10 07:57:00,1595.82,1596.2,1594.76,1595.0,368.6494,2025-04-10 07:57:59.999,588151.774474,1017,179.1898,285815.111529,0
19198,2025-04-10 07:58:00,1595.0,1595.82,1594.49,1594.66,495.962,2025-04-10 07:58:59.999,791095.728176,976,71.0856,113380.195514,0
19199,2025-04-10 07:59:00,1594.66,1595.99,1594.45,1595.81,303.7323,2025-04-10 07:59:59.999,484560.218737,1403,160.7092,256376.240264,0
19200,2025-04-10 08:00:00,1595.81,1597.14,1595.29,1596.68,597.033,2025-04-10 08:00:59.999,953100.13674,2463,279.5297,446193.741981,0
19201,2025-04-10 08:01:00,1596.67,1596.67,1593.89,1594.89,453.4441,2025-04-10 08:01:59.999,723484.129544,2059,113.7536,181450.06382,0
19202,2025-04-10 08:02:00,1594.89,1594.9,1592.21,1592.39,400.7323,2025-04-10 08:02:59.999,638495.666461,1981,128.7497,205169.068189,0
19203,2025-04-10 08:03:00,1592.4,1595.25,1592.4,1595.25,300.0081,2025-04-10 08:03:59.999,478096.359346,1987,177.8714,283465.347426,0
19204,2025-04-10 08:04:00,1595.26,1595.36,1591.51,1592.05,368.9383,2025-04-10 08:04:59.999,588040.922534,1841,135.4901,216002.903605,0
19205,2025-04-10 08:05:00,1592.04,1595.68,1590.26,1595.42,335.9564,2025-04-10 08:05:59.999,535201.09713,2199,187.7468,299159.333385,0
19206,2025-04-10 08:06:00,1595.42,1597.77,1594.95,1597.77,548.1454,2025-04-10 08:06:59.999,875315.176939,1429,502.1923,801932.190336,0
19207,2025-04-10 08:07:00,1597.77,1598.87,1596.71,1597.67,606.6993,2025-04-10 08:07:59.999,969559.562022,1710,272.9996,436269.779854,0
19208,2025-04-10 08:08:00,1597.66,1597.66,1595.83,1596.36,192.5863,2025-04-10 08:08:59.999,307451.521442,1423,118.1403,188596.531869,0
19209,2025-04-10 08:09:00,1596.36,1597.64,1595.98,1597.63,163.9427,2025-04-10 08:09:59.999,261729.196247,903,82.3318,131450.264176,0
19210,2025-04-10 08:10:00,1597.63,1598.12,1596.97,1598.01,242.3219,2025-04-10 08:10:59.999,387141.925336,1185,60.1703,96131.608879,0
19211,2025-04-10 08:11:00,1598.02,1598.07,1595.97,1595.97,351.239,2025-04-10 08:11:59.999,560965.948249,1520,92.3021,147448.235431,0
19212,2025-04-10 08:12:00,1595.96,1596.98,1595.23,1596.71,450.3403,2025-04-10 08:12:59.999,718719.196723,1749,154.1651,246041.078947,0
19213,2025-04-10 08:13:00,1596.72,1597.55,1596.08,1597.55,388.5204,2025-04-10 08:13:59.999,620447.964489,1396,86.4589,138073.542257,0
19214,2025-04-10 08:14:00,1597.55,1598.19,1596.23,1596.37,392.703,2025-04-10 08:14:59.999,627336.881619,1296,70.2521,112248.751887,0
19215,2025-04-10 08:15:00,1596.38,1598.06,1595.67,1597.31,621.7383,2025-04-10 08:15:59.999,992951.961938,2575,154.5274,246732.997207,0
19216,2025-04-10 08:16:00,1597.31,1597.31,1594.63,1594.86,450.3365,2025-04-10 08:16:59.999,718535.886321,1745,88.1426,140624.31023,0
19217,2025-04-10 08:17:00,1594.86,1595.73,1593.5,1593.9,321.5369,2025-04-10 08:17:59.999,512671.260047,2552,92.5203,147498.814974,0
19218,2025-04-10 08:18:00,1593.91,1594.27,1592.0,1593.16,341.3603,2025-04-10 08:18:59.999,543824.107923,2405,88.4255,140854.486593,0
19219,2025-04-10 08:19:00,1593.15,1594.25,1592.98,1594.25,767.2267,2025-04-10 08:19:59.999,1222714.420677,1322,594.4427,947371.452923,0
19220,2025-04-10 08:20:00,1594.26,1594.41,1592.0,1592.73,221.5614,2025-04-10 08:20:59.999,353001.79611,1500,53.7689,85642.797951,0
19221,2025-04-10 08:21:00,1592.73,1593.88,1592.42,1592.83,295.7646,2025-04-10 08:21:59.999,471176.098863,1228,136.202,216964.720285,0
19222,2025-04-10 08:22:00,1592.83,1596.15,1592.83,1594.04,325.8896,2025-04-10 08:22:59.999,519870.341577,1478,102.687,163760.632818,0
19223,2025-04-10 08:23:00,1594.05,1594.98,1593.48,1594.03,190.4162,2025-04-10 08:23:59.999,303566.740039,1036,96.4757,153786.665951,0
19224,2025-04-10 08:24:00,1594.03,1594.17,1591.62,1591.63,421.7754,2025-04-10 08:24:59.999,672104.667093,1249,33.4883,53361.888217,0
19225,2025-04-10 08:25:00,1591.63,1593.21,1591.59,1593.03,148.3731,2025-04-10 08:25:59.999,236324.841203,795,93.8086,149408.612738,0
19226,2025-04-10 08:26:00,1593.03,1593.14,1591.7,1592.91,182.0981,2025-04-10 08:26:59.999,290000.738332,1057,126.3792,201258.456148,0
19227,2025-04-10 08:27:00,1592.91,1594.43,1592.87,1594.43,117.4505,2025-04-10 08:27:59.999,187165.61526,988,86.8303,138372.061997,0
19228,2025-04-10 08:28:00,1594.43,1594.77,1593.8,1594.12,216.9232,2025-04-10 08:28:59.999,345828.678652,1067,50.2218,80064.138053,0
19229,2025-04-10 08:29:00,1594.12,1595.73,1593.52,1595.33,166.1992,2025-04-10 08:29:59.999,265037.845997,1105,134.3376,214224.658687,0
19230,2025-04-10 08:30:00,1595.33,1595.33,1592.63,1592.64,141.2682,2025-04-10 08:30:59.999,225137.370746,1207,49.3866,78707.420068,0
19231,2025-04-10 08:31:00,1592.64,1593.93,1590.2,1590.51,422.8851,2025-04-10 08:31:59.999,673244.380604,1986,180.4499,287345.071896,0
19232,2025-04-10 08:32:00,1590.53,1590.53,1586.96,1587.19,767.032,2025-04-10 08:32:59.999,1218141.614003,2486,245.1205,389296.015246,0
19233,2025-04-10 08:33:00,1587.19,1588.08,1584.42,1587.19,1329.7812,2025-04-10 08:33:59.999,2108582.908513,4723,914.2562,1449613.034106,0
19234,2025-04-10 08:34:00,1587.19,1590.09,1587.15,1589.05,515.1756,2025-04-10 08:34:59.999,818515.69882,2592,285.6105,453705.483544,0
19235,2025-04-10 08:35:00,1589.05,1590.96,1588.94,1589.67,353.3488,2025-04-10 08:35:59.999,561851.784321,1936,131.3385,208834.554234,0
19236,2025-04-10 08:36:00,1589.67,1589.71,1587.78,1589.35,204.6892,2025-04-10 08:36:59.999,325225.408751,1488,63.1558,100346.091539,0
19237,2025-04-10 08:37:00,1589.34,1589.75,1586.4,1586.66,575.7434,2025-04-10 08:37:59.999,914057.59887,2327,150.7706,239349.487459,0
19238,2025-04-10 08:38:00,1586.66,1587.81,1585.98,1586.42,365.8505,2025-04-10 08:38:59.999,580561.570837,2264,169.3336,268700.783954,0
19239,2025-04-10 08:39:00,1586.43,1586.9,1583.4,1585.95,788.3137,2025-04-10 08:39:59.999,1249331.46802,3299,351.5887,557118.181595,0
19240,2025-04-10 08:40:00,1585.95,1587.46,1585.94,1586.85,312.9578,2025-04-10 08:40:59.999,496603.66439,1814,199.9026,317178.479948,0
19241,2025-04-10 08:41:00,1586.86,1589.75,1586.85,1589.62,342.3635,2025-04-10 08:41:59.999,543700.63641,1825,271.9753,431912.495818,0
19242,2025-04-10 08:42:00,1589.62,1589.75,1588.5,1589.15,139.8912,2025-04-10 08:42:59.999,222312.318882,1077,59.7379,94928.000499,0
19243,2025-04-10 08:43:00,1589.15,1590.62,1588.64,1590.4,260.8195,2025-04-10 08:43:59.999,414600.7908,1033,180.6249,287088.499838,0
19244,2025-04-10 08:44:00,1590.4,1590.86,1589.59,1589.97,148.2778,2025-04-10 08:44:59.999,235772.367535,817,87.9606,139857.073689,0
19245,2025-04-10 08:45:00,1589.98,1591.16,1589.8,1591.16,113.5921,2025-04-10 08:45:59.999,180665.01636,1100,83.7924,133271.496157,0
19246,2025-04-10 08:46:00,1591.16,1591.93,1590.39,1591.48,267.4813,2025-04-10 08:46:59.999,425617.591583,1426,129.2593,205668.59046,0
19247,2025-04-10 08:47:00,1591.49,1592.19,1591.17,1591.69,289.9338,2025-04-10 08:47:59.999,461452.728658,1253,74.5459,118646.508682,0
19248,2025-04-10 08:48:00,1591.68,1592.75,1590.41,1592.57,617.8821,2025-04-10 08:48:59.999,982942.971764,1607,219.2971,348943.458217,0
19249,2025-04-10 08:49:00,1592.56,1592.56,1591.58,1592.12,240.052,2025-04-10 08:49:59.999,382171.89445,1288,149.2538,237614.186325,0
19250,2025-04-10 08:50:00,1592.11,1592.59,1590.78,1591.3,174.9154,2025-04-10 08:50:59.999,278413.781498,1571,46.3115,73715.300612,0
19251,2025-04-10 08:51:00,1591.29,1592.28,1589.41,1589.72,4901.772,2025-04-10 08:51:59.999,7795713.798512,2504,101.49,161381.347729,0
19252,2025-04-10 08:52:00,1589.71,1591.21,1589.3,1590.86,360.1495,2025-04-10 08:52:59.999,572722.154629,1402,282.1004,448587.464893,0
19253,2025-04-10 08:53:00,1590.85,1592.11,1590.85,1591.29,320.534,2025-04-10 08:53:59.999,510104.072857,1078,201.8257,321151.590618,0
19254,2025-04-10 08:54:00,1591.28,1591.95,1590.82,1591.07,240.5539,2025-04-10 08:54:59.999,382778.279224,1019,186.8098,297251.256111,0
19255,2025-04-10 08:55:00,1591.07,1592.58,1590.75,1591.97,302.6211,2025-04-10 08:55:59.999,481684.599493,1565,192.8822,307021.708577,0
19256,2025-04-10 08:56:00,1591.97,1592.58,1590.67,1591.16,192.3526,2025-04-10 08:56:59.999,306171.367431,1452,122.9349,195681.51375,0
19257,2025-04-10 08:57:00,1591.16,1591.99,1590.79,1591.27,106.017,2025-04-10 08:57:59.999,168711.490345,1027,54.1934,86238.874032,0
19258,2025-04-10 08:58:00,1591.28,1591.78,1590.63,1591.35,104.0942,2025-04-10 08:58:59.999,165631.857654,833,45.9134,73054.685788,0
19259,2025-04-10 08:59:00,1591.35,1592.71,1591.35,1592.71,270.518,2025-04-10 08:59:59.999,430747.453978,926,210.2011,334691.190869,0
19260,2025-04-10 09:00:00,1592.71,1594.29,1592.28,1594.29,138.3545,2025-04-10 09:00:59.999,220484.558549,1186,93.0801,148339.408492,0
19261,2025-04-10 09:01:00,1594.29,1594.29,1590.8,1590.81,320.104,2025-04-10 09:01:59.999,509815.325753,1569,210.5114,335287.637456,0
19262,2025-04-10 09:02:00,1590.81,1590.81,1588.19,1588.8,336.2032,2025-04-10 09:02:59.999,534376.243613,1727,142.5154,226467.213727,0
19263,2025-04-10 09:03:00,1588.8,1590.36,1588.25,1588.91,254.2846,2025-04-10 09:03:59.999,404135.556847,1603,129.3374,205545.353941,0
19264,2025-04-10 09:04:00,1588.92,1588.93,1588.0,1588.91,172.8977,2025-04-10 09:04:59.999,274645.638636,906,64.1412,101897.089187,0
19265,2025-04-10 09:05:00,1588.91,1590.81,1588.9,1589.3,275.8032,2025-04-10 09:05:59.999,438525.348144,1407,182.7136,290530.603856,0
19266,2025-04-10 09:06:00,1589.3,1589.97,1587.58,1588.42,537.9722,2025-04-10 09:06:59.999,855032.228953,2201,453.6768,721115.478004,0
19267,2025-04-10 09:07:00,1588.43,1588.7,1587.01,1588.16,302.0862,2025-04-10 09:07:59.999,479655.089392,1494,147.2503,233776.719313,0
19268,2025-04-10 09:08:00,1588.16,1588.7,1587.13,1587.14,175.5578,2025-04-10 09:08:59.999,278771.083441,1364,85.9027,136403.385608,0
19269,2025-04-10 09:09:00,1587.14,1588.06,1586.28,1588.06,249.6154,2025-04-10 09:09:59.999,396166.443563,1425,103.4437,164199.568,0
19270,2025-04-10 09:10:00,1588.07,1589.42,1586.48,1587.53,239.0152,2025-04-10 09:10:59.999,379445.218319,1786,144.0482,228683.21663,0
19271,2025-04-10 09:11:00,1587.52,1588.72,1587.08,1588.72,478.4155,2025-04-10 09:11:59.999,759741.458128,1360,302.3337,480147.774453,0
19272,2025-04-10 09:12:00,1588.75,1590.99,1588.75,1590.84,126.6362,2025-04-10 09:12:59.999,201365.964273,796,113.1892,179983.323096,0
19273,2025-04-10 09:13:00,1590.83,1591.86,1590.56,1591.41,360.8229,2025-04-10 09:13:59.999,574253.768465,1462,93.2,148312.414054,0
19274,2025-04-10 09:14:00,1591.41,1592.14,1590.74,1592.14,158.1563,2025-04-10 09:14:59.999,251677.757459,1246,132.4538,210772.119481,0
19275,2025-04-10 09:15:00,1592.14,1594.0,1592.13,1593.16,269.7964,2025-04-10 09:15:59.999,429913.856454,1987,133.4828,212675.432856,0
19276,2025-04-10 09:16:00,1593.17,1595.33,1593.17,1595.1,437.7578,2025-04-10 09:16:59.999,697918.604782,2037,301.298,480317.93008,0
19277,2025-04-10 09:17:00,1595.17,1597.82,1595.16,1596.93,583.5934,2025-04-10 09:17:59.999,931987.732403,2485,479.3701,765524.144708,0
19278,2025-04-10 09:18:00,1596.93,1597.1,1594.65,1595.45,325.2019,2025-04-10 09:18:59.999,518819.191628,1588,147.927,235964.506729,0
19279,2025-04-10 09:19:00,1595.46,1597.64,1594.51,1597.58,222.9176,2025-04-10 09:19:59.999,355807.068954,1991,131.0668,209223.30022,0
19280,2025-04-10 09:20:00,1597.59,1597.59,1595.47,1596.4,186.7046,2025-04-10 09:20:59.999,298023.833109,1715,108.5043,173185.290833,0
19281,2025-04-10 09:21:00,1596.41,1598.59,1596.25,1597.1,541.4774,2025-04-10 09:21:59.999,865211.040518,2151,408.4329,652617.662001,0
19282,2025-04-10 09:22:00,1597.11,1598.99,1597.11,1597.17,267.92,2025-04-10 09:22:59.999,428136.907646,1919,166.9601,266794.992542,0
19283,2025-04-10 09:23:00,1597.17,1598.05,1596.7,1596.7,430.9164,2025-04-10 09:23:59.999,688269.532473,1732,156.3418,249736.652708,0
19284,2025-04-10 09:24:00,1596.71,1596.96,1595.22,1595.43,305.681,2025-04-10 09:24:59.999,487850.522013,2297,129.4899,206681.956947,0
19285,2025-04-10 09:25:00,1595.44,1596.77,1594.34,1596.31,335.0696,2025-04-10 09:25:59.999,534522.785284,2023,168.8166,269323.112563,0
19286,2025-04-10 09:26:00,1596.3,1596.76,1594.74,1594.8,228.4627,2025-04-10 09:26:59.999,364632.068604,1507,112.6786,179858.805701,0
19287,2025-04-10 09:27:00,1594.8,1596.6,1594.8,1595.96,196.607,2025-04-10 09:27:59.999,313736.336485,1857,138.5657,221099.840519,0
19288,2025-04-10 09:28:00,1595.96,1597.19,1595.61,1597.19,115.3451,2025-04-10 09:28:59.999,184125.27913,1448,67.1463,107184.266115,0
19289,2025-04-10 09:29:00,1597.18,1597.18,1594.92,1596.15,289.7446,2025-04-10 09:29:59.999,462400.159961,1714,124.1506,198105.572278,0
19290,2025-04-10 09:30:00,1596.14,1597.35,1595.57,1596.23,140.137,2025-04-10 09:30:59.999,223728.703741,1566,79.7783,127364.186922,0
19291,2025-04-10 09:31:00,1596.23,1598.68,1595.3,1598.11,412.4522,2025-04-10 09:31:59.999,658681.013734,2377,321.1597,512871.441038,0
19292,2025-04-10 09:32:00,1598.11,1599.19,1597.8,1598.99,519.1668,2025-04-10 09:32:59.999,829973.84804,1781,148.6829,237680.948598,0
19293,2025-04-10 09:33:00,1599.0,1602.25,1598.62,1601.59,1008.2243,2025-04-10 09:33:59.999,1613913.239843,3517,627.9705,1005300.368265,0
19294,2025-04-10 09:34:00,1601.6,1605.32,1601.6,1603.97,740.3517,2025-04-10 09:34:59.999,1187471.452245,3015,452.2671,725390.160247,0
19295,2025-04-10 09:35:00,1603.97,1603.97,1601.25,1602.48,294.1878,2025-04-10 09:35:59.999,471351.542606,1922,180.3868,288976.542611,0
19296,2025-04-10 09:36:00,1602.47,1604.1,1602.13,1604.1,212.7338,2025-04-10 09:36:59.999,340951.570375,1617,131.9665,211507.569282,0
19297,2025-04-10 09:37:00,1604.09,1604.1,1601.67,1601.99,212.8129,2025-04-10 09:37:59.999,341060.403197,1311,92.9323,148913.835088,0
19298,2025-04-10 09:38:00,1601.99,1602.55,1601.46,1602.0,120.5584,2025-04-10 09:38:59.999,193147.659429,1380,47.291,75762.527333,0
19299,2025-04-10 09:39:00,1602.0,1602.0,1599.64,1599.92,245.8347,2025-04-10 09:39:59.999,393405.921323,1343,44.2223,70771.422242,0
19300,2025-04-10 09:40:00,1599.91,1601.2,1598.55,1599.61,560.0719,2025-04-10 09:40:59.999,896090.253256,1718,462.6262,740186.046502,0
19301,2025-04-10 09:41:00,1599.61,1599.61,1597.75,1598.94,242.6456,2025-04-10 09:41:59.999,387859.428315,1769,114.3007,182712.593837,0
19302,2025-04-10 09:42:00,1598.95,1600.16,1598.19,1599.56,4466.3804,2025-04-10 09:42:59.999,7145039.217142,3661,933.7374,1493234.340477,0
19303,2025-04-10 09:43:00,1599.56,1599.99,1598.45,1598.68,357.1126,2025-04-10 09:43:59.999,571050.34659,1978,229.0584,366249.569651,0
19304,2025-04-10 09:44:00,1598.67,1599.42,1597.8,1598.2,471.3959,2025-04-10 09:44:59.999,753501.201298,1330,120.5655,192705.489191,0
19305,2025-04-10 09:45:00,1598.19,1599.45,1597.8,1599.24,319.5025,2025-04-10 09:45:59.999,510859.940852,1536,140.3399,224368.538999,0
19306,2025-04-10 09:46:00,1599.24,1599.49,1597.69,1598.34,363.5128,2025-04-10 09:46:59.999,581197.005922,1570,242.1745,387203.137067,0
19307,2025-04-10 09:47:00,1598.34,1598.64,1597.23,1597.43,127.0393,2025-04-10 09:47:59.999,203015.113222,1345,36.4677,58283.692139,0
19308,2025-04-10 09:48:00,1597.44,1600.56,1596.86,1600.45,402.2374,2025-04-10 09:48:59.999,643114.753902,1828,327.5608,523729.380205,0
19309,2025-04-10 09:49:00,1600.46,1601.03,1599.95,1600.45,244.7286,2025-04-10 09:49:59.999,391656.87604,1181,184.7203,295614.570206,0
19310,2025-04-10 09:50:00,1600.46,1602.09,1600.46,1601.63,515.1693,2025-04-10 09:50:59.999,824902.079038,1373,447.3556,716296.7508,0
19311,2025-04-10 09:51:00,1601.62,1602.09,1600.59,1601.6,265.3173,2025-04-10 09:51:59.999,424864.720992,1824,150.019,240230.828581,0
19312,2025-04-10 09:52:00,1601.6,1604.67,1601.6,1603.99,673.8376,2025-04-10 09:52:59.999,1080243.035409,1809,561.4903,900065.326971,0
19313,2025-04-10 09:53:00,1603.98,1603.98,1601.5,1602.22,1547.2403,2025-04-10 09:53:59.999,2481025.80751,2311,394.0156,631574.733426,0
19314,2025-04-10 09:54:00,1602.22,1604.74,1602.22,1604.69,316.042,2025-04-10 09:54:59.999,506646.433751,1913,255.0056,408790.341152,0
19315,2025-04-10 09:55:00,1604.68,1605.76,1604.09,1605.76,611.2984,2025-04-10 09:55:59.999,980910.714002,2021,498.0773,799225.82841,0
19316,2025-04-10 09:56:00,1605.77,1606.86,1605.27,1605.4,335.5543,2025-04-10 09:56:59.999,538882.642634,1911,185.2527,297474.748527,0
19317,2025-04-10 09:57:00,1605.41,1605.5,1605.0,1605.01,922.2913,2025-04-10 09:57:59.999,1480332.657814,942,66.0212,105976.797445,0
19318,2025-04-10 09:58:00,1605.0,1606.81,1604.25,1604.72,1656.2619,2025-04-10 09:58:59.999,2658829.902615,1819,598.1014,960387.880479,0
19319,2025-04-10 09:59:00,1604.72,1604.73,1603.46,1604.0,267.9454,2025-04-10 09:59:59.999,429780.732273,1049,164.5966,264008.803003,0
19320,2025-04-10 10:00:00,1604.0,1604.18,1602.3,1602.88,296.2084,2025-04-10 10:00:59.999,474839.652829,2024,155.3864,249122.413002,0
19321,2025-04-10 10:01:00,1602.88,1603.86,1602.64,1603.67,408.6607,2025-04-10 10:01:59.999,655255.893983,1435,194.3958,311688.056639,0
19322,2025-04-10 10:02:00,1603.68,1605.71,1603.6,1604.39,288.9591,2025-04-10 10:02:59.999,463738.526355,1888,207.8391,333539.691762,0
19323,2025-04-10 10:03:00,1604.39,1605.27,1604.27,1604.33,128.983,2025-04-10 10:03:59.999,206983.748045,1077,63.4617,101832.511323,0
19324,2025-04-10 10:04:00,1604.33,1605.99,1604.32,1605.28,155.7519,2025-04-10 10:04:59.999,250002.855424,903,119.9871,192584.320084,0
19325,2025-04-10 10:05:00,1605.27,1605.28,1601.25,1602.01,363.1641,2025-04-10 10:05:59.999,582046.854206,1635,120.2877,192733.361337,0
19326,2025-04-10 10:06:00,1602.01,1604.65,1601.45,1604.65,283.1027,2025-04-10 10:06:59.999,453794.759279,1936,173.0469,277374.733163,0
19327,2025-04-10 10:07:00,1604.64,1604.64,1603.26,1604.25,107.2772,2025-04-10 10:07:59.999,172049.376623,1149,73.6171,118057.676758,0
19328,2025-04-10 10:08:00,1604.25,1604.42,1603.62,1603.81,221.4999,2025-04-10 10:08:59.999,355283.438077,1044,187.5279,300793.920049,0
19329,2025-04-10 10:09:00,1603.81,1603.97,1602.28,1602.28,164.4879,2025-04-10 10:09:59.999,263717.054148,1382,117.3293,188110.039597,0
19330,2025-04-10 10:10:00,1602.29,1603.7,1602.26,1603.36,175.0905,2025-04-10 10:10:59.999,280687.795182,1068,124.7889,200037.83223,0
19331,2025-04-10 10:11:00,1603.36,1604.28,1602.98,1603.15,759.6993,2025-04-10 10:11:59.999,1218487.550082,1572,528.6654,847935.046887,0
19332,2025-04-10 10:12:00,1603.16,1604.28,1602.57,1603.73,168.8427,2025-04-10 10:12:59.999,270734.80939,1456,111.1044,178156.216651,0
19333,2025-04-10 10:13:00,1603.73,1603.73,1602.0,1602.1,106.0206,2025-04-10 10:13:59.999,169915.808947,988,48.7704,78170.130084,0
19334,2025-04-10 10:14:00,1602.1,1603.37,1601.5,1602.15,208.7696,2025-04-10 10:14:59.999,334503.80314,1446,128.8596,206456.444794,0
19335,2025-04-10 10:15:00,1602.15,1603.87,1601.74,1603.06,331.1889,2025-04-10 10:15:59.999,530815.983867,2053,167.8203,268935.237229,0
19336,2025-04-10 10:16:00,1603.07,1603.1,1600.0,1602.09,446.1222,2025-04-10 10:16:59.999,714188.375064,2423,244.7538,391764.501072,0
19337,2025-04-10 10:17:00,1602.1,1602.1,1599.34,1599.56,236.4058,2025-04-10 10:17:59.999,378289.405567,1072,33.1295,53016.631709,0
19338,2025-04-10 10:18:00,1599.56,1599.56,1598.05,1598.36,214.4657,2025-04-10 10:18:59.999,342868.379297,1351,95.2915,152337.760631,0
19339,2025-04-10 10:19:00,1598.37,1599.25,1597.05,1598.78,450.5772,2025-04-10 10:19:59.999,719956.829441,2696,272.8901,436049.280964,0
19340,2025-04-10 10:20:00,1598.78,1598.78,1595.9,1596.29,388.9721,2025-04-10 10:20:59.999,621163.331517,1621,160.9407,256987.168093,0
19341,2025-04-10 10:21:00,1596.28,1597.24,1595.98,1596.53,280.7505,2025-04-10 10:21:59.999,448278.896354,1230,132.1556,211006.122998,0
19342,2025-04-10 10:22:00,1596.53,1596.92,1595.85,1596.58,288.7854,2025-04-10 10:22:59.999,460974.07424,1169,212.8981,339823.980178,0
19343,2025-04-10 10:23:00,1596.58,1597.74,1596.47,1597.53,104.3679,2025-04-10 10:23:59.999,166706.802884,795,61.8935,98860.534376,0
19344,2025-04-10 10:24:00,1597.53,1598.14,1597.53,1598.14,142.1878,2025-04-10 10:24:59.999,227202.39426,710,54.8985,87715.991571,0
19345,2025-04-10 10:25:00,1598.14,1598.14,1597.1,1597.1,100.5775,2025-04-10 10:25:59.999,160667.154298,763,32.9695,52666.558531,0
19346,2025-04-10 10:26:00,1597.1,1598.13,1597.02,1597.89,118.414,2025-04-10 10:26:59.999,189161.664614,596,72.212,115351.172635,0
19347,2025-04-10 10:27:00,1597.89,1597.9,1596.95,1597.35,155.4637,2025-04-10 10:27:59.999,248317.390388,669,76.3551,121959.488624,0
19348,2025-04-10 10:28:00,1597.35,1597.45,1595.92,1597.05,247.546,2025-04-10 10:28:59.999,395238.548997,1384,90.4357,144394.716028,0
19349,2025-04-10 10:29:00,1597.05,1597.57,1596.8,1597.34,101.9538,2025-04-10 10:29:59.999,162832.194591,786,63.5777,101543.125478,0
19350,2025-04-10 10:30:00,1597.33,1598.43,1596.23,1598.33,188.3564,2025-04-10 10:30:59.999,300817.046367,1132,136.3633,217770.227038,0
19351,2025-04-10 10:31:00,1598.32,1598.32,1596.77,1597.02,190.493,2025-04-10 10:31:59.999,304296.618285,1400,121.336,193814.798946,0
19352,2025-04-10 10:32:00,1597.01,1597.83,1596.15,1596.24,154.6097,2025-04-10 10:32:59.999,246868.961863,1070,50.6883,80939.347444,0
19353,2025-04-10 10:33:00,1596.24,1596.47,1595.5,1595.87,166.2554,2025-04-10 10:33:59.999,265337.633768,963,63.1299,100756.522658,0
19354,2025-04-10 10:34:00,1595.88,1596.81,1595.36,1596.8,183.0454,2025-04-10 10:34:59.999,292128.055021,700,100.2203,159954.042848,0
19355,2025-04-10 10:35:00,1596.81,1597.64,1595.65,1595.9,812.3278,2025-04-10 10:35:59.999,1297238.34301,1731,647.0255,1033347.550072,0
19356,2025-04-10 10:36:00,1595.9,1595.9,1592.81,1593.47,492.5135,2025-04-10 10:36:59.999,785103.704175,2476,117.3483,187036.170226,0
19357,2025-04-10 10:37:00,1593.48,1593.59,1593.05,1593.32,192.4142,2025-04-10 10:37:59.999,306566.042901,1002,126.4982,201541.758969,0
19358,2025-04-10 10:38:00,1593.31,1596.72,1593.31,1596.53,185.121,2025-04-10 10:38:59.999,295181.594647,1723,131.1881,209187.937062,0
19359,2025-04-10 10:39:00,1596.54,1597.08,1595.47,1595.8,148.258,2025-04-10 10:39:59.999,236607.190262,1309,106.2006,169485.022531,0
19360,2025-04-10 10:40:00,1595.79,1595.8,1594.18,1594.48,207.4435,2025-04-10 10:40:59.999,330838.843254,1454,97.6388,155710.294479,0
19361,2025-04-10 10:41:00,1594.49,1594.49,1592.06,1592.5,277.226,2025-04-10 10:41:59.999,441688.913246,1647,98.5749,157064.615336,0
19362,2025-04-10 10:42:00,1592.51,1592.99,1591.53,1592.59,216.7692,2025-04-10 10:42:59.999,345165.547816,1652,114.2427,181900.331111,0
19363,2025-04-10 10:43:00,1592.59,1592.6,1591.38,1591.57,81.4804,2025-04-10 10:43:59.999,129702.159233,709,44.2662,70454.794805,0
19364,2025-04-10 10:44:00,1591.56,1591.57,1590.09,1591.22,251.9876,2025-04-10 10:44:59.999,400836.470835,1103,105.3262,167552.418888,0
19365,2025-04-10 10:45:00,1591.22,1591.5,1589.72,1590.26,327.2608,2025-04-10 10:45:59.999,520529.409179,1670,113.47,180475.668383,0
19366,2025-04-10 10:46:00,1590.25,1590.25,1588.0,1588.03,356.632,2025-04-10 10:46:59.999,566634.286551,2177,132.1574,209973.477412,0
19367,2025-04-10 10:47:00,1588.04,1590.83,1588.0,1590.39,228.0187,2025-04-10 10:47:59.999,362379.457907,1137,138.7696,220597.10439,0
19368,2025-04-10 10:48:00,1590.4,1592.17,1590.4,1592.0,298.7923,2025-04-10 10:48:59.999,475478.252624,1577,110.5634,175922.960475,0
19369,2025-04-10 10:49:00,1592.0,1592.0,1589.56,1590.27,325.6327,2025-04-10 10:49:59.999,517972.492864,1353,161.15,256372.923543,0
19370,2025-04-10 10:50:00,1590.27,1591.29,1589.82,1591.01,715.3849,2025-04-10 10:50:59.999,1138118.12278,1300,240.8371,383137.3226,0
19371,2025-04-10 10:51:00,1591.01,1591.01,1588.53,1589.24,779.8953,2025-04-10 10:51:59.999,1240499.050031,1823,110.9547,176341.937146,0
19372,2025-04-10 10:52:00,1589.25,1590.47,1589.09,1590.03,148.2015,2025-04-10 10:52:59.999,235602.33269,1344,121.6487,193383.579007,0
19373,2025-04-10 10:53:00,1590.02,1592.4,1589.66,1589.85,481.829,2025-04-10 10:53:59.999,766636.799211,2902,199.0059,316622.948573,0
19374,2025-04-10 10:54:00,1589.86,1590.72,1589.39,1590.14,378.4279,2025-04-10 10:54:59.999,601643.538754,1525,234.5344,372836.102079,0
19375,2025-04-10 10:55:00,1590.14,1592.33,1589.99,1592.33,213.7524,2025-04-10 10:55:59.999,340058.577653,1397,129.7239,206404.69662,0
19376,2025-04-10 10:56:00,1592.33,1594.09,1592.33,1594.04,394.824,2025-04-10 10:56:59.999,629079.745561,1632,330.4137,526440.921959,0
19377,2025-04-10 10:57:00,1594.03,1595.65,1593.84,1595.23,273.9774,2025-04-10 10:57:59.999,436833.86304,1434,182.8191,291485.545183,0
19378,2025-04-10 10:58:00,1595.23,1595.67,1594.25,1595.23,308.2966,2025-04-10 10:58:59.999,491745.729142,1657,154.0031,245631.176416,0
19379,2025-04-10 10:59:00,1595.22,1595.39,1594.47,1594.87,375.3671,2025-04-10 10:59:59.999,598715.454277,1130,273.5532,436307.465212,0
19380,2025-04-10 11:00:00,1594.88,1596.96,1594.88,1596.08,180.3466,2025-04-10 11:00:59.999,287802.748069,1872,104.2527,166356.85524,0
19381,2025-04-10 11:01:00,1596.07,1596.07,1595.0,1595.01,108.6069,2025-04-10 11:01:59.999,173277.6598,995,26.6338,42489.453625,0
19382,2025-04-10 11:02:00,1595.01,1595.23,1594.07,1595.14,352.6378,2025-04-10 11:02:59.999,562394.578896,1793,153.0426,244085.621802,0
19383,2025-04-10 11:03:00,1595.13,1595.14,1592.52,1592.53,142.7887,2025-04-10 11:03:59.999,227550.177254,1223,48.9447,78002.037426,0
19384,2025-04-10 11:04:00,1592.53,1593.56,1592.27,1593.33,196.3266,2025-04-10 11:04:59.999,312778.353012,949,148.1497,236018.885195,0
19385,2025-04-10 11:05:00,1593.33,1593.56,1591.59,1592.13,225.1358,2025-04-10 11:05:59.999,358474.041248,1576,94.6112,150641.692978,0
19386,2025-04-10 11:06:00,1592.12,1592.22,1591.23,1592.22,402.7223,2025-04-10 11:06:59.999,641046.334093,1529,308.4427,490972.16077,0
19387,2025-04-10 11:07:00,1592.22,1593.22,1592.22,1593.22,149.199,2025-04-10 11:07:59.999,237631.566422,1066,107.0975,170578.448466,0
19388,2025-04-10 11:08:00,1593.21,1593.69,1592.4,1592.52,148.7046,2025-04-10 11:08:59.999,236868.480624,1241,97.3967,155133.360578,0
19389,2025-04-10 11:09:00,1592.52,1592.69,1591.32,1592.38,120.1325,2025-04-10 11:09:59.999,191284.246751,928,41.6833,66372.252348,0
19390,2025-04-10 11:10:00,1592.38,1593.17,1591.93,1591.93,179.2205,2025-04-10 11:10:59.999,285385.013247,1057,141.7473,225712.969244,0
19391,2025-04-10 11:11:00,1591.9,1592.11,1589.92,1590.12,447.619,2025-04-10 11:11:59.999,711930.714949,1291,88.0073,139992.396277,0
19392,2025-04-10 11:12:00,1590.11,1590.11,1588.64,1589.32,268.6951,2025-04-10 11:12:59.999,427017.270247,1543,125.9903,200228.241198,0
19393,2025-04-10 11:13:00,1589.32,1590.0,1588.59,1588.7,254.0863,2025-04-10 11:13:59.999,403778.140533,1212,138.7012,220394.055579,0
19394,2025-04-10 11:14:00,1588.7,1589.2,1586.63,1586.87,324.8325,2025-04-10 11:14:59.999,515799.558504,2023,103.1631,163852.028692,0
19395,2025-04-10 11:15:00,1586.87,1588.13,1586.69,1587.25,248.067,2025-04-10 11:15:59.999,393776.216966,1666,168.7692,267903.708689,0
19396,2025-04-10 11:16:00,1587.25,1587.25,1585.21,1585.42,422.9457,2025-04-10 11:16:59.999,670837.236983,2095,200.5934,318142.02974,0
19397,2025-04-10 11:17:00,1585.42,1586.9,1583.46,1585.68,613.4634,2025-04-10 11:17:59.999,972532.561741,3010,237.8682,377163.994938,0
19398,2025-04-10 11:18:00,1585.68,1586.09,1583.16,1583.32,778.0807,2025-04-10 11:18:59.999,1232393.74288,2333,267.9037,424274.63343,0
19399,2025-04-10 11:19:00,1583.32,1585.93,1581.36,1585.93,787.4327,2025-04-10 11:19:59.999,1246479.020959,2956,464.2395,735072.177508,0
19400,2025-04-10 11:20:00,1585.92,1588.19,1585.85,1588.18,474.9265,2025-04-10 11:20:59.999,753784.748291,2423,185.4937,294397.706194,0
19401,2025-04-10 11:21:00,1588.18,1588.2,1587.0,1587.02,157.9643,2025-04-10 11:21:59.999,250777.874389,1240,83.9126,133199.23358,0
19402,2025-04-10 11:22:00,1587.02,1588.94,1586.9,1588.63,287.093,2025-04-10 11:22:59.999,455949.912222,1548,206.4319,327829.843849,0
19403,2025-04-10 11:23:00,1588.62,1590.25,1588.62,1588.82,331.3937,2025-04-10 11:23:59.999,526747.869971,1602,190.1199,302145.966824,0
19404,2025-04-10 11:24:00,1588.83,1589.6,1588.82,1588.84,165.6223,2025-04-10 11:24:59.999,263190.824242,959,73.8061,117284.991166,0
19405,2025-04-10 11:25:00,1588.84,1589.46,1588.83,1589.2,168.7755,2025-04-10 11:25:59.999,268201.808087,723,117.8797,187310.324986,0
19406,2025-04-10 11:26:00,1589.2,1589.69,1588.3,1588.42,384.5015,2025-04-10 11:26:59.999,610936.884809,1461,143.4757,227966.854269,0
19407,2025-04-10 11:27:00,1588.42,1588.76,1587.51,1587.69,203.913,2025-04-10 11:27:59.999,323833.180677,1270,125.0573,198597.832318,0
19408,2025-04-10 11:28:00,1587.69,1587.69,1586.18,1586.5,193.6321,2025-04-10 11:28:59.999,307227.718616,1527,105.1333,166797.103547,0
19409,2025-04-10 11:29:00,1586.49,1587.62,1586.29,1586.72,128.8692,2025-04-10 11:29:59.999,204496.131186,1133,94.549,150028.871328,0
19410,2025-04-10 11:30:00,1586.72,1587.49,1586.3,1586.73,170.856,2025-04-10 11:30:59.999,271135.122313,1487,97.6181,154903.184966,0
19411,2025-04-10 11:31:00,1586.73,1588.42,1586.21,1588.42,394.5453,2025-04-10 11:31:59.999,626062.20341,2209,204.393,324375.74018,0
19412,2025-04-10 11:32:00,1588.43,1592.49,1588.43,1592.06,266.5124,2025-04-10 11:32:59.999,423905.092037,2622,174.8906,278152.993082,0
19413,2025-04-10 11:33:00,1592.05,1592.23,1591.22,1591.4,141.4674,2025-04-10 11:33:59.999,225176.834489,1564,81.2698,129362.30784,0
19414,2025-04-10 11:34:00,1591.39,1592.1,1590.83,1591.44,198.8243,2025-04-10 11:34:59.999,316446.795616,1527,123.4804,196524.208851,0
19415,2025-04-10 11:35:00,1591.43,1592.16,1591.33,1591.84,109.222,2025-04-10 11:35:59.999,173853.988417,811,89.6144,142643.479063,0
19416,2025-04-10 11:36:00,1591.85,1594.0,1591.84,1593.94,169.9027,2025-04-10 11:36:59.999,270643.569466,1106,142.863,227560.556145,0
19417,2025-04-10 11:37:00,1593.94,1594.01,1593.21,1593.32,164.4497,2025-04-10 11:37:59.999,262078.630509,730,120.2064,191579.029264,0
19418,2025-04-10 11:38:00,1593.32,1593.46,1592.6,1592.97,240.6823,2025-04-10 11:38:59.999,383442.867452,927,180.3385,287315.247377,0
19419,2025-04-10 11:39:00,1592.96,1592.96,1589.76,1590.3,549.8725,2025-04-10 11:39:59.999,874911.974283,1728,292.0756,464760.33388,0
19420,2025-04-10 11:40:00,1590.31,1592.24,1589.79,1591.86,438.2734,2025-04-10 11:40:59.999,697307.070837,2186,273.8397,435681.950409,0
19421,2025-04-10 11:41:00,1591.85,1592.0,1590.2,1591.08,168.0913,2025-04-10 11:41:59.999,267438.620038,1224,102.1152,162460.701708,0
19422,2025-04-10 11:42:00,1591.08,1591.91,1590.2,1590.86,170.4327,2025-04-10 11:42:59.999,271124.921709,1208,121.0215,192507.085956,0
19423,2025-04-10 11:43:00,1590.87,1592.11,1590.0,1591.78,1903.5759,2025-04-10 11:43:59.999,3028344.807061,1714,1689.715,2688172.462487,0
19424,2025-04-10 11:44:00,1591.78,1591.78,1589.92,1590.82,110.4809,2025-04-10 11:44:59.999,175730.070848,1132,52.8878,84120.559566,0
19425,2025-04-10 11:45:00,1590.82,1592.11,1590.25,1591.87,110.2782,2025-04-10 11:45:59.999,175460.180911,1412,54.2052,86250.717637,0
19426,2025-04-10 11:46:00,1591.86,1592.39,1591.19,1592.14,158.0278,2025-04-10 11:46:59.999,251564.35171,1506,121.7262,193776.594676,0
19427,2025-04-10 11:47:00,1592.15,1593.0,1591.26,1591.26,152.2686,2025-04-10 11:47:59.999,242485.535717,1079,69.3818,110493.493356,0
19428,2025-04-10 11:48:00,1591.26,1592.09,1591.25,1591.34,89.3018,2025-04-10 11:48:59.999,142129.080074,964,73.9481,117691.464468,0
19429,2025-04-10 11:49:00,1591.35,1592.17,1591.01,1591.55,112.3852,2025-04-10 11:49:59.999,178853.36353,1008,29.06,46251.950228,0
19430,2025-04-10 11:50:00,1591.55,1592.2,1590.79,1591.21,236.9086,2025-04-10 11:50:59.999,377031.434535,1615,88.4023,140672.005707,0
19431,2025-04-10 11:51:00,1591.21,1591.31,1589.57,1590.3,212.9122,2025-04-10 11:51:59.999,338602.689611,1308,78.0245,124087.897026,0
19432,2025-04-10 11:52:00,1590.31,1591.16,1589.0,1589.01,225.3263,2025-04-10 11:52:59.999,358216.728967,1027,128.668,204546.051036,0
19433,2025-04-10 11:53:00,1589.02,1589.73,1589.01,1589.21,112.4312,2025-04-10 11:53:59.999,178682.524919,781,78.7761,125190.453118,0
19434,2025-04-10 11:54:00,1589.21,1590.0,1588.86,1590.0,111.9717,2025-04-10 11:54:59.999,177954.993991,794,79.791,126811.512371,0
19435,2025-04-10 11:55:00,1590.0,1592.8,1590.0,1592.65,298.0953,2025-04-10 11:55:59.999,474387.234179,1835,226.2121,359961.065249,0
19436,2025-04-10 11:56:00,1592.66,1592.96,1591.7,1591.97,206.3212,2025-04-10 11:56:59.999,328525.529727,951,55.213,87899.375785,0
19437,2025-04-10 11:57:00,1591.98,1592.94,1591.82,1592.45,106.9134,2025-04-10 11:57:59.999,170229.900995,648,91.1401,145112.553623,0
19438,2025-04-10 11:58:00,1592.44,1596.12,1592.35,1596.11,465.7541,2025-04-10 11:58:59.999,742516.174673,1911,314.4664,501237.142397,0
19439,2025-04-10 11:59:00,1596.11,1596.12,1594.52,1594.81,504.1248,2025-04-10 11:59:59.999,804348.016326,1184,343.9128,548718.988362,0
19440,2025-04-10 12:00:00,1594.8,1594.8,1593.0,1593.53,351.2703,2025-04-10 12:00:59.999,559831.077865,1866,164.608,262316.01177,0
19441,2025-04-10 12:01:00,1593.52,1595.18,1593.45,1594.32,210.6094,2025-04-10 12:01:59.999,335764.613583,1602,94.3162,150351.918741,0
19442,2025-04-10 12:02:00,1594.31,1595.18,1593.22,1594.89,120.4734,2025-04-10 12:02:59.999,192061.180018,1282,67.6238,107803.424633,0
19443,2025-04-10 12:03:00,1594.89,1595.3,1593.97,1594.28,166.6812,2025-04-10 12:03:59.999,265797.652661,1228,107.584,171568.177402,0
19444,2025-04-10 12:04:00,1594.28,1640.0,1593.0,1598.87,14785.1546,2025-04-10 12:04:59.999,23730368.870404,14397,11249.16,18062795.813116,0
19445,2025-04-10 12:05:00,1598.87,1599.41,1597.12,1598.33,1672.4589,2025-04-10 12:05:59.999,2672739.279259,3756,1141.7849,1824666.200423,0
19446,2025-04-10 12:06:00,1598.33,1598.65,1595.01,1595.56,759.2016,2025-04-10 12:06:59.999,1212333.19861,2910,437.2173,698133.947799,0
19447,2025-04-10 12:07:00,1595.58,1595.72,1587.4,1589.91,2151.6545,2025-04-10 12:07:59.999,3423162.519248,5637,694.5449,1104540.853181,0
19448,2025-04-10 12:08:00,1589.9,1590.5,1587.14,1588.3,516.5154,2025-04-10 12:08:59.999,820518.38418,2335,308.2847,489740.480378,0
19449,2025-04-10 12:09:00,1588.3,1590.86,1588.3,1590.54,426.3705,2025-04-10 12:09:59.999,677776.853098,1898,243.5953,387212.308785,0
19450,2025-04-10 12:10:00,1590.55,1592.52,1588.83,1592.52,427.0455,2025-04-10 12:10:59.999,679136.590133,2542,276.2315,439340.160389,0
19451,2025-04-10 12:11:00,1592.52,1594.98,1592.37,1594.38,354.3072,2025-04-10 12:11:59.999,564740.310649,2099,234.001,372950.70552,0
19452,2025-04-10 12:12:00,1594.37,1594.45,1592.56,1594.06,418.5588,2025-04-10 12:12:59.999,666903.441806,1949,239.7414,381978.983089,0
19453,2025-04-10 12:13:00,1594.06,1595.24,1593.77,1595.24,532.5677,2025-04-10 12:13:59.999,849079.358835,2054,378.0295,602700.433793,0
19454,2025-04-10 12:14:00,1595.25,1596.89,1592.46,1596.62,464.5553,2025-04-10 12:14:59.999,740768.52521,2572,297.0685,473830.626907,0
19455,2025-04-10 12:15:00,1596.62,1596.62,1594.38,1595.96,354.923,2025-04-10 12:15:59.999,566300.451865,2467,226.2585,360998.855962,0
19456,2025-04-10 12:16:00,1595.96,1596.96,1594.51,1594.72,284.14,2025-04-10 12:16:59.999,453346.55655,2446,172.1025,274582.046146,0
19457,2025-04-10 12:17:00,1594.71,1597.29,1594.01,1596.87,270.4044,2025-04-10 12:17:59.999,431477.840198,2262,174.7345,278854.367962,0
19458,2025-04-10 12:18:00,1596.87,1599.84,1595.93,1599.36,482.5175,2025-04-10 12:18:59.999,771234.833761,2469,303.1854,484624.694333,0
19459,2025-04-10 12:19:00,1599.36,1600.82,1598.13,1600.63,1405.4669,2025-04-10 12:19:59.999,2247360.459543,2335,328.0825,524793.717587,0
19460,2025-04-10 12:20:00,1600.63,1603.0,1600.05,1600.79,1481.3702,2025-04-10 12:20:59.999,2373159.989184,3308,1132.1748,1813863.55237,0
19461,2025-04-10 12:21:00,1600.8,1601.26,1597.96,1598.25,1557.244,2025-04-10 12:21:59.999,2491279.36762,3378,278.5086,445417.231428,0
19462,2025-04-10 12:22:00,1598.25,1599.78,1597.25,1598.09,384.4263,2025-04-10 12:22:59.999,614550.884182,2744,253.363,405029.210483,0
19463,2025-04-10 12:23:00,1598.12,1601.19,1597.23,1601.0,455.9652,2025-04-10 12:23:59.999,729000.144047,2453,299.9261,479503.52953,0
19464,2025-04-10 12:24:00,1600.96,1601.07,1599.05,1600.72,417.4368,2025-04-10 12:24:59.999,667953.271142,2079,194.4931,311183.656343,0
19465,2025-04-10 12:25:00,1600.72,1602.03,1600.2,1602.01,604.3359,2025-04-10 12:25:59.999,967487.859836,2101,193.9483,310569.366494,0
19466,2025-04-10 12:26:00,1602.0,1605.75,1602.0,1605.28,756.3294,2025-04-10 12:26:59.999,1213094.098263,3247,525.1143,842246.77464,0
19467,2025-04-10 12:27:00,1605.27,1606.13,1602.83,1603.58,601.6504,2025-04-10 12:27:59.999,965185.417866,2230,323.9826,519683.683868,0
19468,2025-04-10 12:28:00,1603.58,1606.96,1603.58,1606.09,684.5583,2025-04-10 12:28:59.999,1099281.493615,2379,447.2162,718084.069264,0
19469,2025-04-10 12:29:00,1606.09,1627.1,1606.08,1613.49,8017.1995,2025-04-10 12:29:59.999,12957223.616262,11643,3988.9505,6443247.113485,0
19470,2025-04-10 12:30:00,1613.6,1626.95,1610.41,1617.57,15820.4038,2025-04-10 12:30:59.999,25590891.788152,15577,8094.0084,13090079.439171,0
19471,2025-04-10 12:31:00,1617.56,1617.56,1607.82,1609.8,3946.2999,2025-04-10 12:31:59.999,6360791.482015,9205,2088.2345,3365643.337365,0
19472,2025-04-10 12:32:00,1609.87,1613.6,1605.35,1605.61,1880.8284,2025-04-10 12:32:59.999,3025833.733833,6682,1028.7789,1654964.516298,0
19473,2025-04-10 12:33:00,1605.62,1609.58,1604.79,1609.17,1212.5764,2025-04-10 12:33:59.999,1949057.249282,4472,733.8602,1179643.924711,0
19474,2025-04-10 12:34:00,1609.18,1609.43,1598.89,1604.01,3216.8548,2025-04-10 12:34:59.999,5159702.43281,6243,941.5115,1509459.308547,0
19475,2025-04-10 12:35:00,1604.0,1604.29,1598.97,1603.85,1019.6262,2025-04-10 12:35:59.999,1633135.108551,4030,574.8293,920582.163947,0
19476,2025-04-10 12:36:00,1603.85,1604.89,1599.49,1604.89,1433.289,2025-04-10 12:36:59.999,2296487.92805,5371,716.0041,1147422.277029,0
19477,2025-04-10 12:37:00,1604.89,1606.28,1603.01,1603.01,982.4559,2025-04-10 12:37:59.999,1576497.782356,4042,500.2128,802686.68705,0
19478,2025-04-10 12:38:00,1603.01,1604.39,1601.38,1602.73,546.7792,2025-04-10 12:38:59.999,876289.524329,3724,243.411,390028.564206,0
19479,2025-04-10 12:39:00,1602.73,1606.66,1602.73,1604.52,623.9028,2025-04-10 12:39:59.999,1001356.188778,3171,344.4463,552844.456489,0
19480,2025-04-10 12:40:00,1604.51,1604.51,1599.36,1599.77,755.4851,2025-04-10 12:40:59.999,1209829.382603,3479,278.8571,446577.131329,0
19481,2025-04-10 12:41:00,1599.78,1600.0,1594.95,1596.62,2217.01,2025-04-10 12:41:59.999,3542532.258043,5854,711.7079,1136885.739476,0
19482,2025-04-10 12:42:00,1596.63,1600.26,1596.22,1599.76,499.8534,2025-04-10 12:42:59.999,798820.238021,3517,273.3054,436741.97441,0
19483,2025-04-10 12:43:00,1599.76,1601.72,1598.5,1601.25,297.6636,2025-04-10 12:43:59.999,476329.346411,1994,170.7473,273243.800575,0
19484,2025-04-10 12:44:00,1601.23,1602.02,1599.25,1599.25,456.967,2025-04-10 12:44:59.999,731432.417777,2339,270.2887,432655.757823,0
19485,2025-04-10 12:45:00,1599.24,1599.57,1597.64,1598.64,591.2507,2025-04-10 12:45:59.999,945098.261345,2969,352.8736,564009.245922,0
19486,2025-04-10 12:46:00,1598.65,1598.65,1593.84,1594.8,922.8873,2025-04-10 12:46:59.999,1472533.264606,4246,351.5632,560882.743755,0
19487,2025-04-10 12:47:00,1594.81,1594.96,1590.83,1592.78,1200.0,2025-04-10 12:47:59.999,1910824.909869,5403,601.7549,958252.977226,0
19488,2025-04-10 12:48:00,1592.77,1594.04,1588.98,1589.36,635.3105,2025-04-10 12:48:59.999,1011160.897242,3795,220.2492,350545.820833,0
19489,2025-04-10 12:49:00,1589.37,1593.07,1589.37,1589.99,585.5936,2025-04-10 12:49:59.999,931923.003747,2604,401.0236,638144.774511,0
19490,2025-04-10 12:50:00,1589.99,1590.3,1582.61,1583.81,1336.7934,2025-04-10 12:50:59.999,2120727.633555,5286,543.9242,862896.709342,0
19491,2025-04-10 12:51:00,1583.81,1586.09,1582.05,1585.74,1170.0003,2025-04-10 12:51:59.999,1853539.588832,4068,701.2915,1111221.953925,0
19492,2025-04-10 12:52:00,1585.74,1590.57,1585.73,1589.45,818.3467,2025-04-10 12:52:59.999,1300326.791559,3277,638.3521,1014285.06692,0
19493,2025-04-10 12:53:00,1589.44,1591.23,1588.41,1589.04,941.889,2025-04-10 12:53:59.999,1497708.049111,2443,563.8232,896617.996358,0
19494,2025-04-10 12:54:00,1589.03,1592.88,1588.8,1592.88,509.7361,2025-04-10 12:54:59.999,811198.998077,2690,247.207,393322.47637,0
19495,2025-04-10 12:55:00,1592.89,1593.34,1591.2,1591.34,316.0028,2025-04-10 12:55:59.999,503077.995755,2225,128.0419,203830.079758,0
19496,2025-04-10 12:56:00,1591.35,1591.37,1589.88,1590.91,314.2874,2025-04-10 12:56:59.999,499991.783434,1816,168.0035,267270.102231,0
19497,2025-04-10 12:57:00,1590.92,1593.0,1590.61,1591.8,279.343,2025-04-10 12:57:59.999,444685.139356,2222,199.4139,317420.689497,0
19498,2025-04-10 12:58:00,1591.79,1592.43,1591.2,1591.21,153.6116,2025-04-10 12:58:59.999,244512.544702,1559,101.3108,161263.252634,0
19499,2025-04-10 12:59:00,1591.21,1593.67,1591.21,1593.31,212.6889,2025-04-10 12:59:59.999,338800.1363,1929,120.0845,191252.891029,0
19500,2025-04-10 13:00:00,1593.31,1594.18,1591.83,1593.83,455.2141,2025-04-10 13:00:59.999,725092.217251,2367,312.7488,498151.867469,0
19501,2025-04-10 13:01:00,1593.84,1593.95,1591.74,1593.21,270.3341,2025-04-10 13:01:59.999,430646.23951,1877,142.1999,226538.999966,0
19502,2025-04-10 13:02:00,1593.2,1594.96,1592.49,1594.66,641.3191,2025-04-10 13:02:59.999,1022082.054277,2722,395.6185,630582.750307,0
19503,2025-04-10 13:03:00,1594.66,1594.66,1590.85,1592.4,386.8461,2025-04-10 13:03:59.999,615998.299342,2328,151.0676,240491.870787,0
19504,2025-04-10 13:04:00,1592.39,1592.4,1591.21,1592.09,317.3808,2025-04-10 13:04:59.999,505206.6504,1573,225.3283,358665.726255,0
19505,2025-04-10 13:05:00,1592.09,1592.09,1590.64,1591.2,461.3184,2025-04-10 13:05:59.999,734040.435144,1390,326.4127,519353.328114,0
19506,2025-04-10 13:06:00,1591.2,1591.47,1587.56,1587.67,545.0467,2025-04-10 13:06:59.999,866448.365513,2369,182.4584,290035.820435,0
19507,2025-04-10 13:07:00,1587.67,1590.69,1586.72,1589.92,475.7004,2025-04-10 13:07:59.999,755888.789568,2381,287.4403,456729.481174,0
19508,2025-04-10 13:08:00,1589.92,1590.69,1587.44,1587.56,311.4051,2025-04-10 13:08:59.999,494760.503791,2049,120.5146,191475.222356,0
19509,2025-04-10 13:09:00,1587.57,1587.8,1586.36,1587.36,319.8377,2025-04-10 13:09:59.999,507581.365768,1694,145.0948,230263.472932,0
19510,2025-04-10 13:10:00,1587.35,1589.49,1586.36,1588.92,249.4353,2025-04-10 13:10:59.999,396027.116039,1562,124.9168,198386.435013,0
19511,2025-04-10 13:11:00,1588.93,1591.0,1588.75,1590.04,607.7108,2025-04-10 13:11:59.999,966470.92653,2048,448.5866,713394.301078,0
19512,2025-04-10 13:12:00,1590.03,1590.04,1587.39,1587.67,537.5039,2025-04-10 13:12:59.999,854075.681325,1938,246.3293,391382.55754,0
19513,2025-04-10 13:13:00,1587.67,1589.68,1586.9,1589.03,973.0012,2025-04-10 13:13:59.999,1545768.68625,2134,888.6208,1411793.305427,0
19514,2025-04-10 13:14:00,1589.02,1589.44,1585.13,1585.15,439.5957,2025-04-10 13:14:59.999,697452.964383,2000,159.6883,253344.604048,0
19515,2025-04-10 13:15:00,1585.16,1585.57,1582.15,1582.7,856.6404,2025-04-10 13:15:59.999,1356811.346418,2987,402.6554,637708.962035,0
19516,2025-04-10 13:16:00,1582.7,1588.58,1582.68,1588.55,320.0122,2025-04-10 13:16:59.999,507485.589554,2430,207.6712,329336.550431,0
19517,2025-04-10 13:17:00,1588.54,1590.15,1587.18,1590.15,292.5121,2025-04-10 13:17:59.999,464711.226777,2262,202.8831,322279.480459,0
19518,2025-04-10 13:18:00,1590.16,1591.42,1589.04,1590.28,191.5793,2025-04-10 13:18:59.999,304695.585891,2131,80.1576,127486.570543,0
19519,2025-04-10 13:19:00,1590.28,1593.48,1590.22,1593.04,388.7666,2025-04-10 13:19:59.999,619156.30548,2205,264.0864,420576.234414,0
19520,2025-04-10 13:20:00,1593.03,1594.23,1592.52,1592.99,255.3978,2025-04-10 13:20:59.999,407017.652035,1927,138.3251,220430.852859,0
19521,2025-04-10 13:21:00,1592.99,1593.82,1592.21,1593.41,369.2873,2025-04-10 13:21:59.999,588243.896607,1856,266.4646,424460.00905,0
19522,2025-04-10 13:22:00,1593.42,1594.75,1593.11,1594.05,197.6457,2025-04-10 13:22:59.999,315037.275963,2035,114.4068,182352.206158,0
19523,2025-04-10 13:23:00,1594.04,1596.31,1593.48,1596.23,662.3121,2025-04-10 13:23:59.999,1056267.523944,2983,414.3839,660832.180999,0
19524,2025-04-10 13:24:00,1596.24,1596.49,1593.56,1593.66,422.7186,2025-04-10 13:24:59.999,674116.729634,1811,258.6516,412411.756197,0
19525,2025-04-10 13:25:00,1593.62,1596.11,1593.61,1595.29,266.3999,2025-04-10 13:25:59.999,424906.756304,1936,168.7196,269067.363512,0
19526,2025-04-10 13:26:00,1595.33,1595.33,1591.93,1591.94,406.711,2025-04-10 13:26:59.999,647939.330554,1953,211.97,337647.684946,0
19527,2025-04-10 13:27:00,1591.93,1592.96,1590.84,1591.02,295.2214,2025-04-10 13:27:59.999,469917.008376,1634,214.619,341612.49917,0
19528,2025-04-10 13:28:00,1591.03,1591.07,1588.21,1588.4,512.8838,2025-04-10 13:28:59.999,815168.01323,2767,214.1554,340408.36022,0
19529,2025-04-10 13:29:00,1588.4,1589.51,1588.24,1588.96,257.6161,2025-04-10 13:29:59.999,409370.302103,1261,170.5462,271010.234949,0
19530,2025-04-10 13:30:00,1588.94,1592.17,1586.92,1592.17,832.8917,2025-04-10 13:30:59.999,1323503.794783,3873,407.1486,647101.575076,0
19531,2025-04-10 13:31:00,1592.17,1592.42,1567.17,1570.19,11627.7743,2025-04-10 13:31:59.999,18318351.246811,17549,4655.7779,7326421.556535,0
19532,2025-04-10 13:32:00,1570.22,1581.58,1569.96,1581.58,3197.8882,2025-04-10 13:32:59.999,5035238.215887,9032,1884.8692,2968133.311601,0
19533,2025-04-10 13:33:00,1581.59,1581.88,1573.12,1574.73,1750.2414,2025-04-10 13:33:59.999,2760704.91447,6358,844.7589,1332289.870858,0
19534,2025-04-10 13:34:00,1574.73,1581.16,1574.73,1575.27,1101.1021,2025-04-10 13:34:59.999,1736579.241387,5502,591.9126,933512.954376,0
19535,2025-04-10 13:35:00,1575.27,1578.08,1570.92,1572.7,990.3773,2025-04-10 13:35:59.999,1558778.995113,5618,486.165,765121.882931,0
19536,2025-04-10 13:36:00,1572.7,1579.57,1571.72,1578.66,1630.2371,2025-04-10 13:36:59.999,2570079.375918,6004,914.9926,1442475.880986,0
19537,2025-04-10 13:37:00,1578.67,1578.87,1563.21,1564.4,4494.9134,2025-04-10 13:37:59.999,7053209.948882,11453,1802.8822,2828406.563293,0
19538,2025-04-10 13:38:00,1564.41,1573.59,1564.16,1572.26,1995.3823,2025-04-10 13:38:59.999,3130689.047206,6973,925.1873,1451312.101149,0
19539,2025-04-10 13:39:00,1572.26,1574.52,1570.0,1570.63,1126.5529,2025-04-10 13:39:59.999,1770018.354783,5101,534.8817,840466.563407,0
19540,2025-04-10 13:40:00,1570.64,1570.68,1564.2,1564.53,1326.2788,2025-04-10 13:40:59.999,2079265.090913,5259,640.7087,1004404.656581,0
19541,2025-04-10 13:41:00,1564.54,1568.86,1564.48,1565.77,1198.1858,2025-04-10 13:41:59.999,1877654.160586,4972,482.0997,755322.439594,0
19542,2025-04-10 13:42:00,1565.77,1567.4,1563.54,1564.56,1041.4827,2025-04-10 13:42:59.999,1630266.225778,4632,438.7392,686877.129966,0
19543,2025-04-10 13:43:00,1564.58,1564.79,1560.52,1563.23,1331.7266,2025-04-10 13:43:59.999,2080684.302755,5193,676.3775,1056674.193996,0
19544,2025-04-10 13:44:00,1563.22,1565.92,1563.04,1564.68,925.3288,2025-04-10 13:44:59.999,1447612.739188,4498,515.578,806505.454653,0
19545,2025-04-10 13:45:00,1564.68,1569.04,1563.5,1568.58,1351.6577,2025-04-10 13:45:59.999,2116776.181987,5501,877.3034,1374087.91702,0
19546,2025-04-10 13:46:00,1568.57,1573.51,1567.04,1572.36,1534.4655,2025-04-10 13:46:59.999,2410347.733478,5245,935.7756,1469812.809206,0
19547,2025-04-10 13:47:00,1572.36,1574.36,1570.58,1572.2,858.6677,2025-04-10 13:47:59.999,1350358.563304,3973,365.0792,574048.172485,0
19548,2025-04-10 13:48:00,1572.2,1577.51,1571.89,1575.58,1142.4736,2025-04-10 13:48:59.999,1800282.042807,4156,769.5501,1212664.413942,0
19549,2025-04-10 13:49:00,1575.57,1576.33,1574.05,1575.2,505.8535,2025-04-10 13:49:59.999,796765.072404,2582,273.0267,430050.693061,0
19550,2025-04-10 13:50:00,1575.12,1583.92,1573.08,1583.38,1647.435,2025-04-10 13:50:59.999,2601776.811419,4876,1224.662,1934181.254748,0
19551,2025-04-10 13:51:00,1583.38,1583.38,1574.23,1575.18,1759.792,2025-04-10 13:51:59.999,2778951.927437,5125,709.5598,1120744.409492,0
19552,2025-04-10 13:52:00,1575.19,1578.47,1574.69,1575.36,1079.6492,2025-04-10 13:52:59.999,1701837.519472,3896,423.6407,667811.260445,0
19553,2025-04-10 13:53:00,1575.35,1576.51,1573.89,1576.5,340.2145,2025-04-10 13:53:59.999,535822.965248,2006,191.0175,300886.641819,0
19554,2025-04-10 13:54:00,1576.5,1576.5,1572.11,1573.6,466.9645,2025-04-10 13:54:59.999,734796.150346,1904,224.6952,353526.741567,0
19555,2025-04-10 13:55:00,1573.59,1574.78,1571.91,1573.99,635.4696,2025-04-10 13:55:59.999,1000045.082393,3482,422.9165,665588.967623,0
19556,2025-04-10 13:56:00,1573.96,1575.08,1572.16,1572.54,429.3327,2025-04-10 13:56:59.999,675509.226518,2813,247.8575,389958.523089,0
19557,2025-04-10 13:57:00,1572.55,1572.95,1570.1,1571.1,648.1023,2025-04-10 13:57:59.999,1018635.487295,3394,327.2176,514289.314182,0
19558,2025-04-10 13:58:00,1571.09,1571.27,1567.5,1567.5,504.5282,2025-04-10 13:58:59.999,792008.967124,2338,268.1246,420926.49189,0
19559,2025-04-10 13:59:00,1567.49,1569.78,1567.35,1568.77,397.2316,2025-04-10 13:59:59.999,623219.754538,2087,187.1887,293683.697395,0
19560,2025-04-10 14:00:00,1568.77,1571.59,1567.04,1567.04,2976.6227,2025-04-10 14:00:59.999,4671220.07279,5795,1015.4002,1593921.92886,0
19561,2025-04-10 14:01:00,1567.03,1567.03,1561.53,1563.35,1537.9436,2025-04-10 14:01:59.999,2404692.93912,5072,823.4299,1287416.99809,0
19562,2025-04-10 14:02:00,1563.35,1565.63,1562.78,1565.53,1644.4239,2025-04-10 14:02:59.999,2572197.658369,3014,1143.923,1789303.699566,0
19563,2025-04-10 14:03:00,1565.53,1567.42,1562.15,1566.15,801.6874,2025-04-10 14:03:59.999,1254135.32079,3688,583.5006,912727.119998,0
19564,2025-04-10 14:04:00,1566.14,1569.84,1566.02,1566.72,1187.8814,2025-04-10 14:04:59.999,1861762.631563,2103,441.8969,692857.578037,0
19565,2025-04-10 14:05:00,1566.73,1570.36,1565.92,1569.48,847.371,2025-04-10 14:05:59.999,1328107.354412,2265,244.3276,383223.192792,0
19566,2025-04-10 14:06:00,1569.46,1570.05,1564.49,1565.04,586.7829,2025-04-10 14:06:59.999,919505.527356,2601,212.5703,333217.771456,0
19567,2025-04-10 14:07:00,1565.04,1565.17,1562.06,1563.23,500.0003,2025-04-10 14:07:59.999,781812.725573,3242,259.6864,406059.661197,0
19568,2025-04-10 14:08:00,1563.24,1566.12,1561.49,1564.99,1182.9717,2025-04-10 14:08:59.999,1850300.443246,4174,683.6359,1069405.490132,0
19569,2025-04-10 14:09:00,1564.99,1565.48,1561.86,1564.03,635.2113,2025-04-10 14:09:59.999,993129.984139,3167,258.3279,403905.863695,0
19570,2025-04-10 14:10:00,1564.13,1564.13,1560.8,1561.77,873.7004,2025-04-10 14:10:59.999,1364932.755831,2296,468.9365,732638.325869,0
19571,2025-04-10 14:11:00,1561.76,1564.9,1556.53,1557.78,2867.1685,2025-04-10 14:11:59.999,4472294.464137,4645,1151.0605,1795335.872133,0
19572,2025-04-10 14:12:00,1557.78,1560.4,1556.92,1560.01,1053.1481,2025-04-10 14:12:59.999,1641425.370988,2876,486.7788,758705.940569,0
19573,2025-04-10 14:13:00,1560.0,1565.56,1560.0,1565.55,485.703,2025-04-10 14:13:59.999,759218.638777,2777,326.1259,509799.372913,0
19574,2025-04-10 14:14:00,1565.56,1565.56,1562.44,1564.05,1153.5045,2025-04-10 14:14:59.999,1803529.533738,3159,509.5461,796661.220824,0
19575,2025-04-10 14:15:00,1564.05,1568.58,1563.75,1567.07,875.7363,2025-04-10 14:15:59.999,1372139.987721,3344,498.5179,781074.254326,0
19576,2025-04-10 14:16:00,1567.02,1568.74,1565.69,1567.08,813.0826,2025-04-10 14:16:59.999,1274118.715832,3149,401.0992,628566.275679,0
19577,2025-04-10 14:17:00,1567.08,1567.93,1565.46,1566.55,410.2905,2025-04-10 14:17:59.999,642701.338617,2317,277.1821,434219.282304,0
19578,2025-04-10 14:18:00,1566.51,1569.52,1565.09,1569.11,497.0458,2025-04-10 14:18:59.999,779221.642492,1675,330.1593,517613.852876,0
19579,2025-04-10 14:19:00,1569.1,1569.1,1565.27,1566.14,929.6479,2025-04-10 14:19:59.999,1456914.765476,3241,564.1043,884060.722487,0
19580,2025-04-10 14:20:00,1566.14,1568.57,1565.49,1566.98,656.1703,2025-04-10 14:20:59.999,1028080.497726,1921,464.5509,727822.308812,0
19581,2025-04-10 14:21:00,1566.97,1571.4,1566.08,1569.92,802.4373,2025-04-10 14:21:59.999,1259274.955867,2379,632.2426,992280.140762,0
19582,2025-04-10 14:22:00,1569.91,1571.86,1569.12,1571.73,766.9653,2025-04-10 14:22:59.999,1204391.906053,2846,490.9575,770929.826263,0
19583,2025-04-10 14:23:00,1571.73,1572.97,1571.43,1571.77,469.8995,2025-04-10 14:23:59.999,738806.5828,2091,338.9085,532843.154564,0
19584,2025-04-10 14:24:00,1571.77,1576.13,1571.21,1574.36,849.5838,2025-04-10 14:24:59.999,1337517.962115,3437,493.0523,776177.675256,0
19585,2025-04-10 14:25:00,1574.35,1576.43,1574.19,1574.69,656.4183,2025-04-10 14:25:59.999,1033965.364561,2732,301.369,474629.792469,0
19586,2025-04-10 14:26:00,1574.7,1575.56,1573.24,1574.18,712.4238,2025-04-10 14:26:59.999,1121543.25294,2107,314.8811,495667.012017,0
19587,2025-04-10 14:27:00,1574.18,1575.47,1570.82,1571.51,581.2916,2025-04-10 14:27:59.999,914640.727228,1891,324.7342,511041.166601,0
19588,2025-04-10 14:28:00,1571.47,1571.97,1568.99,1571.72,2667.545,2025-04-10 14:28:59.999,4187723.232441,2515,1011.1552,1587357.795658,0
19589,2025-04-10 14:29:00,1571.72,1571.76,1569.86,1569.98,439.9565,2025-04-10 14:29:59.999,691179.183449,1043,174.2134,273689.991569,0
19590,2025-04-10 14:30:00,1569.99,1574.15,1569.99,1573.19,701.0426,2025-04-10 14:30:59.999,1101722.974035,3049,470.1386,738850.229964,0
19591,2025-04-10 14:31:00,1573.19,1575.96,1573.07,1575.95,429.6318,2025-04-10 14:31:59.999,676345.011039,1559,280.3016,441323.897975,0
19592,2025-04-10 14:32:00,1575.98,1576.42,1574.16,1574.94,341.985,2025-04-10 14:32:59.999,538709.853243,2084,215.274,339097.500273,0
19593,2025-04-10 14:33:00,1574.94,1578.15,1574.94,1577.48,434.8068,2025-04-10 14:33:59.999,685633.734462,2456,314.4441,495813.327847,0
19594,2025-04-10 14:34:00,1577.48,1579.85,1576.76,1579.37,691.0246,2025-04-10 14:34:59.999,1090742.335059,3009,450.2729,710709.432867,0
19595,2025-04-10 14:35:00,1579.38,1580.32,1577.49,1580.05,1031.3422,2025-04-10 14:35:59.999,1628653.85486,2477,703.3955,1110797.992548,0
19596,2025-04-10 14:36:00,1580.06,1584.53,1579.28,1581.85,1012.2547,2025-04-10 14:36:59.999,1601578.290962,3706,617.2258,976482.716817,0
19597,2025-04-10 14:37:00,1581.82,1581.9,1577.64,1577.68,317.7706,2025-04-10 14:37:59.999,502192.236516,1761,158.3788,250426.535858,0
19598,2025-04-10 14:38:00,1577.68,1579.29,1576.56,1578.02,338.2931,2025-04-10 14:38:59.999,533855.476157,2290,189.063,298399.368968,0
19599,2025-04-10 14:39:00,1578.03,1578.67,1576.18,1577.24,277.3196,2025-04-10 14:39:59.999,437446.197195,2157,127.2577,200732.329121,0
19600,2025-04-10 14:40:00,1577.23,1582.54,1577.23,1582.54,874.353,2025-04-10 14:40:59.999,1381196.035359,3189,708.8569,1119817.666917,0
19601,2025-04-10 14:41:00,1582.54,1583.22,1579.7,1581.78,716.4967,2025-04-10 14:41:59.999,1133173.378222,2871,503.4273,796159.171418,0
19602,2025-04-10 14:42:00,1581.77,1583.92,1581.32,1582.58,569.257,2025-04-10 14:42:59.999,900664.989084,2216,268.3938,424713.057463,0
19603,2025-04-10 14:43:00,1582.58,1582.78,1577.12,1577.12,744.5155,2025-04-10 14:43:59.999,1176116.997869,1419,149.1406,235617.321888,0
19604,2025-04-10 14:44:00,1577.1,1578.1,1576.6,1578.1,445.4691,2025-04-10 14:44:59.999,702606.084076,1339,167.8709,264787.179926,0
19605,2025-04-10 14:45:00,1578.1,1578.72,1575.68,1575.8,455.6548,2025-04-10 14:45:59.999,718470.642337,2307,118.0142,186075.038215,0
19606,2025-04-10 14:46:00,1575.8,1577.09,1574.96,1575.85,356.7806,2025-04-10 14:46:59.999,562252.436915,2331,180.3188,284169.437407,0
19607,2025-04-10 14:47:00,1575.81,1575.81,1573.12,1574.95,353.2126,2025-04-10 14:47:59.999,556059.663448,2027,127.7247,201061.527482,0
19608,2025-04-10 14:48:00,1574.94,1575.65,1573.59,1574.26,384.7527,2025-04-10 14:48:59.999,605706.151582,2082,169.3021,266543.818917,0
19609,2025-04-10 14:49:00,1574.26,1575.39,1572.53,1573.93,821.2324,2025-04-10 14:49:59.999,1292502.710028,2208,254.4078,400474.21841,0
19610,2025-04-10 14:50:00,1573.92,1574.07,1572.21,1573.47,334.1174,2025-04-10 14:50:59.999,525657.33455,2155,265.4921,417691.786784,0
19611,2025-04-10 14:51:00,1573.46,1575.3,1572.89,1573.77,227.5663,2025-04-10 14:51:59.999,358213.477061,1600,108.9353,171497.893834,0
19612,2025-04-10 14:52:00,1573.77,1573.93,1571.5,1571.5,431.6849,2025-04-10 14:52:59.999,678830.643843,1558,152.9254,240470.257687,0
19613,2025-04-10 14:53:00,1571.49,1572.76,1570.36,1572.57,260.5466,2025-04-10 14:53:59.999,409448.439361,1603,180.5023,283665.173531,0
19614,2025-04-10 14:54:00,1572.57,1574.08,1572.5,1572.94,160.6756,2025-04-10 14:54:59.999,252807.11348,1510,100.8198,158628.181008,0
19615,2025-04-10 14:55:00,1572.95,1574.13,1570.48,1570.54,324.6262,2025-04-10 14:55:59.999,510436.610029,1961,127.2698,200164.06408,0
19616,2025-04-10 14:56:00,1570.55,1570.55,1566.68,1567.14,822.8004,2025-04-10 14:56:59.999,1290457.410938,1799,264.635,415007.497786,0
19617,2025-04-10 14:57:00,1567.14,1567.95,1566.17,1567.68,439.3589,2025-04-10 14:57:59.999,688585.477833,1994,199.2698,312304.654943,0
19618,2025-04-10 14:58:00,1567.67,1567.87,1565.87,1565.87,335.6437,2025-04-10 14:58:59.999,525839.367879,847,105.2066,164842.874453,0
19619,2025-04-10 14:59:00,1565.88,1565.88,1563.65,1565.48,847.5142,2025-04-10 14:59:59.999,1326175.581,1821,341.1336,533776.987447,0
19620,2025-04-10 15:00:00,1565.47,1567.7,1564.44,1566.8,754.3392,2025-04-10 15:00:59.999,1181769.845194,2540,472.2264,739873.364556,0
19621,2025-04-10 15:01:00,1566.85,1566.92,1561.69,1561.7,808.8798,2025-04-10 15:01:59.999,1264744.098019,3095,289.3305,452329.173528,0
19622,2025-04-10 15:02:00,1561.68,1563.5,1560.86,1561.63,899.34,2025-04-10 15:02:59.999,1404558.563354,2671,334.082,521854.66812,0
19623,2025-04-10 15:03:00,1561.63,1563.32,1559.04,1561.33,921.277,2025-04-10 15:03:59.999,1437990.772427,3307,539.981,842857.046926,0
19624,2025-04-10 15:04:00,1561.33,1562.72,1559.39,1560.13,824.1428,2025-04-10 15:04:59.999,1286179.674134,2689,226.4881,353573.747269,0
19625,2025-04-10 15:05:00,1560.11,1560.66,1558.46,1558.76,850.7972,2025-04-10 15:05:59.999,1326812.248556,2718,400.3082,624239.26299,0
19626,2025-04-10 15:06:00,1558.77,1559.99,1552.5,1557.51,3501.1216,2025-04-10 15:06:59.999,5447346.601796,5517,1250.9569,1945967.749993,0
19627,2025-04-10 15:07:00,1557.51,1560.87,1557.45,1560.53,831.9175,2025-04-10 15:07:59.999,1297486.65261,2442,505.8715,788996.062699,0
19628,2025-04-10 15:08:00,1560.54,1561.0,1551.33,1554.47,2455.9691,2025-04-10 15:08:59.999,3817881.670147,5770,734.4408,1141521.432565,0
19629,2025-04-10 15:09:00,1554.47,1559.08,1554.06,1555.85,1944.6638,2025-04-10 15:09:59.999,3027578.351178,4086,899.2073,1400268.173912,0
19630,2025-04-10 15:10:00,1555.86,1557.36,1555.02,1556.81,420.4687,2025-04-10 15:10:59.999,654259.096838,2458,260.8565,405885.7413,0
19631,2025-04-10 15:11:00,1556.8,1556.96,1552.25,1552.85,785.8106,2025-04-10 15:11:59.999,1221539.486593,2092,398.034,618616.650375,0
19632,2025-04-10 15:12:00,1552.86,1555.57,1552.86,1554.79,686.3685,2025-04-10 15:12:59.999,1066628.865577,1790,224.3321,348628.891512,0
19633,2025-04-10 15:13:00,1554.8,1555.03,1552.01,1552.57,498.2185,2025-04-10 15:13:59.999,773809.120391,2347,152.3373,236589.353099,0
19634,2025-04-10 15:14:00,1552.56,1552.56,1543.7,1543.82,4410.232,2025-04-10 15:14:59.999,6824667.698234,7271,1577.2385,2440107.418024,0
19635,2025-04-10 15:15:00,1543.83,1545.75,1535.13,1537.25,6104.2201,2025-04-10 15:15:59.999,9405998.266967,8879,3300.2189,5084192.173631,0
19636,2025-04-10 15:16:00,1537.25,1540.77,1535.15,1540.11,1620.6081,2025-04-10 15:16:59.999,2492468.886991,5100,755.015,1161296.489112,0
19637,2025-04-10 15:17:00,1540.11,1541.45,1537.58,1539.75,1346.6244,2025-04-10 15:17:59.999,2073335.736651,3471,464.3691,715008.226786,0
19638,2025-04-10 15:18:00,1539.74,1540.36,1533.01,1537.47,1645.9036,2025-04-10 15:18:59.999,2528719.266063,6767,846.8164,1301091.678779,0
19639,2025-04-10 15:19:00,1537.45,1541.93,1537.37,1540.77,935.9406,2025-04-10 15:19:59.999,1441228.390862,3893,554.2525,853541.751522,0
19640,2025-04-10 15:20:00,1540.76,1540.93,1538.45,1540.67,493.7605,2025-04-10 15:20:59.999,760390.402391,2807,338.6042,521464.758334,0
19641,2025-04-10 15:21:00,1540.66,1541.0,1538.33,1539.01,295.9929,2025-04-10 15:21:59.999,455745.451976,3004,170.5023,262496.926503,0
19642,2025-04-10 15:22:00,1539.0,1540.46,1537.97,1539.88,512.5645,2025-04-10 15:22:59.999,789060.917873,2619,299.854,461562.546602,0
19643,2025-04-10 15:23:00,1539.88,1539.88,1536.75,1536.96,659.5673,2025-04-10 15:23:59.999,1014623.839959,3256,361.4459,555986.471803,0
19644,2025-04-10 15:24:00,1536.96,1536.96,1531.45,1534.56,1764.7529,2025-04-10 15:24:59.999,2705939.285604,4083,773.961,1186419.738323,0
19645,2025-04-10 15:25:00,1534.56,1535.25,1532.52,1533.85,699.6449,2025-04-10 15:25:59.999,1073313.066036,3028,399.7907,613335.611731,0
19646,2025-04-10 15:26:00,1533.85,1535.96,1528.96,1535.19,2113.2594,2025-04-10 15:26:59.999,3237824.728931,6062,1109.2735,1699855.630039,0
19647,2025-04-10 15:27:00,1535.2,1535.53,1531.89,1532.39,539.0798,2025-04-10 15:27:59.999,826954.438354,2943,265.3864,407122.452516,0
19648,2025-04-10 15:28:00,1532.39,1533.58,1531.55,1532.47,949.142,2025-04-10 15:28:59.999,1454409.775661,2314,368.1273,564170.408165,0
19649,2025-04-10 15:29:00,1532.46,1533.27,1526.25,1527.27,2400.4959,2025-04-10 15:29:59.999,3669522.005598,5633,898.1846,1372804.199261,0
19650,2025-04-10 15:30:00,1527.27,1529.71,1523.83,1528.72,2045.7476,2025-04-10 15:30:59.999,3123261.906152,5868,900.4767,1374643.848311,0
19651,2025-04-10 15:31:00,1528.72,1528.72,1518.73,1518.99,3065.1728,2025-04-10 15:31:59.999,4665594.637764,6696,1548.618,2357184.239937,0
19652,2025-04-10 15:32:00,1518.99,1521.59,1517.64,1521.21,2006.8545,2025-04-10 15:32:59.999,3049613.669617,4939,992.1385,1507649.626216,0
19653,2025-04-10 15:33:00,1521.2,1521.44,1511.0,1511.84,3517.6235,2025-04-10 15:33:59.999,5326912.37748,8329,1772.2196,2683535.062794,0
19654,2025-04-10 15:34:00,1511.8,1519.18,1511.7,1518.57,3123.8266,2025-04-10 15:34:59.999,4733372.455672,6410,1375.1133,2083600.6033,0
19655,2025-04-10 15:35:00,1518.57,1520.26,1513.44,1515.39,2064.7982,2025-04-10 15:35:59.999,3133095.117539,5434,1290.1981,1958162.735887,0
19656,2025-04-10 15:36:00,1515.39,1516.13,1511.0,1511.13,1809.2643,2025-04-10 15:36:59.999,2736866.65258,4858,623.7945,943538.475129,0
19657,2025-04-10 15:37:00,1511.13,1511.13,1500.57,1500.89,7530.3543,2025-04-10 15:37:59.999,11338713.665311,11044,2138.5349,3220099.490722,0
19658,2025-04-10 15:38:00,1500.89,1509.03,1500.0,1507.39,3702.6057,2025-04-10 15:38:59.999,5568073.678846,8544,1512.9211,2274666.394225,0
19659,2025-04-10 15:39:00,1507.39,1508.05,1500.55,1501.11,1783.7448,2025-04-10 15:39:59.999,2683351.718972,5321,712.2658,1071276.615308,0
19660,2025-04-10 15:40:00,1501.11,1503.41,1491.42,1501.35,9448.4833,2025-04-10 15:40:59.999,14150998.907599,16958,4125.62,6174870.140145,0
19661,2025-04-10 15:41:00,1501.33,1510.0,1501.33,1506.67,4239.2048,2025-04-10 15:41:59.999,6385530.111878,7521,2573.4978,3876438.348035,0
19662,2025-04-10 15:42:00,1506.67,1507.32,1503.78,1506.4,2133.1558,2025-04-10 15:42:59.999,3212380.208125,5650,1422.5458,2142204.819983,0
19663,2025-04-10 15:43:00,1506.41,1507.06,1503.6,1504.34,1181.6636,2025-04-10 15:43:59.999,1778941.889498,4050,579.4231,872344.848593,0
19664,2025-04-10 15:44:00,1504.37,1506.32,1500.84,1502.22,2407.5419,2025-04-10 15:44:59.999,3617769.124183,5283,665.7284,1001032.593229,0
19665,2025-04-10 15:45:00,1502.19,1502.19,1493.17,1498.78,3591.1989,2025-04-10 15:45:59.999,5374404.587177,9143,1885.0367,2821141.232948,0
19666,2025-04-10 15:46:00,1498.78,1501.72,1496.2,1497.53,1500.3434,2025-04-10 15:46:59.999,2249116.762571,5291,702.3739,1052676.153056,0
19667,2025-04-10 15:47:00,1497.53,1499.72,1495.85,1496.46,1297.8164,2025-04-10 15:47:59.999,1943906.624336,4635,741.3041,1110259.817615,0
19668,2025-04-10 15:48:00,1496.46,1497.24,1487.58,1491.92,3650.7042,2025-04-10 15:48:59.999,5442556.403206,8715,1708.2653,2546858.734167,0
19669,2025-04-10 15:49:00,1491.89,1492.08,1483.6,1485.65,3471.2983,2025-04-10 15:49:59.999,5161407.765513,9920,1624.792,2416049.577751,0
19670,2025-04-10 15:50:00,1485.64,1496.99,1485.49,1494.0,3841.3549,2025-04-10 15:50:59.999,5735095.290039,8957,1869.2303,2790362.53492,0
19671,2025-04-10 15:51:00,1493.83,1494.59,1489.29,1494.31,1308.5918,2025-04-10 15:51:59.999,1952294.10122,5079,764.7834,1140838.489056,0
19672,2025-04-10 15:52:00,1494.31,1499.05,1494.31,1497.76,2597.4896,2025-04-10 15:52:59.999,3890034.565512,6127,1361.0117,2038122.811743,0
19673,2025-04-10 15:53:00,1497.76,1504.37,1496.08,1503.26,3994.5124,2025-04-10 15:53:59.999,5995002.712934,7295,2353.8875,3532656.230762,0
19674,2025-04-10 15:54:00,1503.26,1508.0,1501.09,1508.0,2711.4814,2025-04-10 15:54:59.999,4079960.555007,6575,1140.9296,1716344.443223,0
19675,2025-04-10 15:55:00,1508.01,1508.49,1500.26,1501.17,2287.1289,2025-04-10 15:55:59.999,3441645.511291,5477,1358.2291,2043830.246126,0
19676,2025-04-10 15:56:00,1501.17,1503.92,1500.78,1501.06,2421.9153,2025-04-10 15:56:59.999,3637737.274596,4459,1139.7019,1712099.465951,0
19677,2025-04-10 15:57:00,1501.09,1501.89,1496.93,1497.16,3182.9996,2025-04-10 15:57:59.999,4773355.500357,4457,1660.6624,2490422.446433,0
19678,2025-04-10 15:58:00,1497.17,1497.94,1492.2,1496.75,4120.4355,2025-04-10 15:58:59.999,6161416.516176,5568,1985.8566,2969113.930203,0
19679,2025-04-10 15:59:00,1496.75,1498.08,1495.23,1495.98,594.459,2025-04-10 15:59:59.999,889768.811848,2372,303.2863,453894.647765,0
19680,2025-04-10 16:00:00,1495.97,1502.58,1495.36,1496.46,4013.7939,2025-04-10 16:00:59.999,6016587.878223,7292,2161.3457,3239317.353352,0
19681,2025-04-10 16:01:00,1496.44,1498.1,1486.56,1487.56,2847.4628,2025-04-10 16:01:59.999,4243375.101749,6483,1464.8547,2182012.81794,0
19682,2025-04-10 16:02:00,1487.56,1494.35,1485.36,1493.11,1530.6341,2025-04-10 16:02:59.999,2279386.580266,5655,866.5703,1291016.865855,0
19683,2025-04-10 16:03:00,1493.15,1493.22,1489.14,1491.3,1500.6026,2025-04-10 16:03:59.999,2237850.291954,5140,910.7011,1358172.746955,0
19684,2025-04-10 16:04:00,1491.3,1496.51,1490.81,1494.44,1001.2195,2025-04-10 16:04:59.999,1496306.025174,4929,652.6959,975455.877186,0
19685,2025-04-10 16:05:00,1494.41,1495.99,1490.49,1491.82,1625.6455,2025-04-10 16:05:59.999,2425938.654923,4304,849.5502,1267797.043637,0
19686,2025-04-10 16:06:00,1491.87,1500.2,1491.45,1499.73,1080.0707,2025-04-10 16:06:59.999,1616976.598817,4635,645.8498,966967.433406,0
19687,2025-04-10 16:07:00,1499.72,1504.83,1499.2,1504.13,1550.0937,2025-04-10 16:07:59.999,2329240.321534,4615,1051.0546,1579262.898844,0
19688,2025-04-10 16:08:00,1504.23,1508.71,1501.32,1503.5,2599.9075,2025-04-10 16:08:59.999,3914765.001666,6431,1338.5923,2015309.517856,0
19689,2025-04-10 16:09:00,1503.5,1507.41,1502.83,1504.34,1625.9678,2025-04-10 16:09:59.999,2447196.12687,4084,739.1691,1112410.382125,0
19690,2025-04-10 16:10:00,1504.34,1504.34,1498.0,1498.88,1457.552,2025-04-10 16:10:59.999,2186492.834272,3679,561.0581,841697.329454,0
19691,2025-04-10 16:11:00,1499.09,1503.17,1495.9,1503.17,1122.6014,2025-04-10 16:11:59.999,1682501.850759,3103,534.8738,801818.653073,0
19692,2025-04-10 16:12:00,1503.17,1505.56,1501.24,1504.0,876.3479,2025-04-10 16:12:59.999,1317978.385631,3034,500.0262,752032.909751,0
19693,2025-04-10 16:13:00,1504.0,1504.48,1501.02,1501.36,747.7347,2025-04-10 16:13:59.999,1123512.991288,3006,312.2125,469131.441529,0
19694,2025-04-10 16:14:00,1501.36,1501.36,1498.72,1499.6,689.9673,2025-04-10 16:14:59.999,1034837.716141,2603,333.2507,499754.469266,0
19695,2025-04-10 16:15:00,1499.59,1499.7,1493.75,1497.57,1441.2747,2025-04-10 16:15:59.999,2156754.986609,4577,658.6506,985784.461021,0
19696,2025-04-10 16:16:00,1497.54,1497.81,1490.63,1496.65,1542.2235,2025-04-10 16:16:59.999,2304629.997942,4885,767.4921,1146952.358225,0
19697,2025-04-10 16:17:00,1496.67,1496.67,1491.59,1493.65,771.8743,2025-04-10 16:17:59.999,1152825.746687,3612,319.539,477122.00555,0
19698,2025-04-10 16:18:00,1493.63,1493.63,1488.1,1490.07,1462.8459,2025-04-10 16:18:59.999,2179493.449386,4865,659.2635,982088.525672,0
19699,2025-04-10 16:19:00,1490.09,1493.68,1489.73,1492.77,839.6749,2025-04-10 16:19:59.999,1252208.050696,2570,491.855,733602.847224,0
19700,2025-04-10 16:20:00,1492.63,1492.63,1489.47,1490.82,595.4362,2025-04-10 16:20:59.999,887625.286526,2384,287.8098,429035.528211,0
19701,2025-04-10 16:21:00,1490.81,1490.81,1478.01,1483.31,8320.3779,2025-04-10 16:21:59.999,12327108.389207,12525,3504.6423,5191144.930239,0
19702,2025-04-10 16:22:00,1483.3,1484.82,1471.02,1477.49,7727.9868,2025-04-10 16:22:59.999,11404203.879854,11527,2792.2606,4123139.880212,0
19703,2025-04-10 16:23:00,1477.48,1484.42,1473.33,1482.16,3174.9401,2025-04-10 16:23:59.999,4696367.149285,6509,1786.3923,2642819.332479,0
19704,2025-04-10 16:24:00,1482.12,1492.08,1481.79,1492.08,2318.2351,2025-04-10 16:24:59.999,3446944.24123,6012,1495.5066,2223334.685166,0
19705,2025-04-10 16:25:00,1492.08,1492.96,1486.92,1487.65,1720.5502,2025-04-10 16:25:59.999,2562747.995297,5096,755.056,1124762.269987,0
19706,2025-04-10 16:26:00,1487.6,1489.38,1482.86,1489.22,1612.9532,2025-04-10 16:26:59.999,2396691.952674,4383,633.756,942266.123139,0
19707,2025-04-10 16:27:00,1489.22,1489.22,1483.0,1484.95,1443.4263,2025-04-10 16:27:59.999,2143738.6459,4786,771.7333,1146314.410251,0
19708,2025-04-10 16:28:00,1484.94,1491.42,1484.18,1490.7,1265.0634,2025-04-10 16:28:59.999,1882786.015857,4560,873.7344,1300199.380258,0
19709,2025-04-10 16:29:00,1490.7,1492.64,1487.15,1488.3,1338.1193,2025-04-10 16:29:59.999,1993466.596139,3877,542.4941,808485.650881,0
19710,2025-04-10 16:30:00,1488.32,1495.27,1487.48,1495.02,4026.6781,2025-04-10 16:30:59.999,6005788.689767,5644,2951.7972,4402629.094233,0
19711,2025-04-10 16:31:00,1494.89,1500.17,1493.29,1498.94,2435.8147,2025-04-10 16:31:59.999,3646588.438717,5782,1733.1862,2594514.18844,0
19712,2025-04-10 16:32:00,1498.89,1501.69,1498.41,1500.14,1746.3896,2025-04-10 16:32:59.999,2619043.050394,5574,1184.0562,1775729.849475,0
19713,2025-04-10 16:33:00,1500.13,1505.32,1499.74,1501.16,1567.3769,2025-04-10 16:33:59.999,2354676.127067,5741,726.7453,1091803.236651,0
19714,2025-04-10 16:34:00,1501.15,1503.64,1499.4,1503.06,742.376,2025-04-10 16:34:59.999,1114310.187984,3223,414.1392,621606.280081,0
19715,2025-04-10 16:35:00,1503.06,1505.0,1498.54,1498.73,994.7652,2025-04-10 16:35:59.999,1494047.872237,3676,505.683,759558.575203,0
19716,2025-04-10 16:36:00,1498.74,1502.77,1498.41,1501.95,591.6025,2025-04-10 16:36:59.999,888051.39953,2914,314.6157,472198.353255,0
19717,2025-04-10 16:37:00,1501.95,1507.64,1500.94,1507.02,1385.6804,2025-04-10 16:37:59.999,2086957.692651,4008,928.4268,1398374.093948,0
19718,2025-04-10 16:38:00,1507.02,1507.42,1505.48,1506.5,775.4158,2025-04-10 16:38:59.999,1168108.530732,2023,381.4024,574605.837037,0
19719,2025-04-10 16:39:00,1506.47,1509.09,1505.08,1505.61,715.2585,2025-04-10 16:39:59.999,1077482.21162,2490,281.7135,424494.39683,0
19720,2025-04-10 16:40:00,1505.61,1506.7,1501.26,1502.53,749.6464,2025-04-10 16:40:59.999,1126780.068758,3069,415.7124,624774.152899,0
19721,2025-04-10 16:41:00,1502.52,1503.38,1500.12,1501.06,619.476,2025-04-10 16:41:59.999,930236.198993,2520,283.5793,425745.734619,0
19722,2025-04-10 16:42:00,1501.06,1504.29,1500.44,1503.82,521.9735,2025-04-10 16:42:59.999,784316.785031,1989,353.6756,531392.847736,0
19723,2025-04-10 16:43:00,1503.76,1504.99,1500.51,1500.51,655.2078,2025-04-10 16:43:59.999,984029.970256,1714,146.2989,219833.844004,0
19724,2025-04-10 16:44:00,1500.51,1502.52,1498.56,1501.9,1014.4,2025-04-10 16:44:59.999,1521916.420743,2859,332.3426,498600.037369,0
19725,2025-04-10 16:45:00,1501.87,1502.32,1498.28,1498.48,415.0131,2025-04-10 16:45:59.999,622671.593408,1277,220.095,330212.454788,0
19726,2025-04-10 16:46:00,1498.48,1501.6,1497.69,1499.81,535.6015,2025-04-10 16:46:59.999,803180.526693,2697,358.4389,537551.635692,0
19727,2025-04-10 16:47:00,1499.8,1502.7,1496.66,1502.36,415.0184,2025-04-10 16:47:59.999,622059.351865,2662,265.8479,398451.659622,0
19728,2025-04-10 16:48:00,1502.36,1503.93,1502.21,1503.0,340.2806,2025-04-10 16:48:59.999,511404.650688,1727,215.6602,324111.818558,0
19729,2025-04-10 16:49:00,1503.0,1509.58,1503.0,1507.93,3322.1302,2025-04-10 16:49:59.999,5009969.94337,2757,1529.7775,2306062.492975,0
19730,2025-04-10 16:50:00,1507.99,1508.81,1505.26,1508.23,850.7189,2025-04-10 16:50:59.999,1282206.564255,2814,514.8381,775946.579708,0
19731,2025-04-10 16:51:00,1508.22,1512.02,1507.26,1511.78,1147.2033,2025-04-10 16:51:59.999,1731694.650504,4226,648.2185,978451.337895,0
19732,2025-04-10 16:52:00,1511.77,1513.8,1509.3,1510.23,1207.7322,2025-04-10 16:52:59.999,1825062.976556,3960,620.7488,938129.256017,0
19733,2025-04-10 16:53:00,1510.24,1510.54,1507.16,1508.73,557.971,2025-04-10 16:53:59.999,841810.988191,2666,335.9323,506813.253752,0
19734,2025-04-10 16:54:00,1508.75,1508.85,1505.71,1507.67,723.9441,2025-04-10 16:54:59.999,1090926.304924,2646,420.0676,632949.492806,0
19735,2025-04-10 16:55:00,1507.62,1509.76,1507.4,1509.76,522.9843,2025-04-10 16:55:59.999,788812.142916,2420,341.019,514341.596804,0
19736,2025-04-10 16:56:00,1509.76,1510.29,1506.0,1506.0,485.4092,2025-04-10 16:56:59.999,731592.974629,2001,158.9922,239646.926147,0
19737,2025-04-10 16:57:00,1506.0,1510.0,1505.59,1509.04,2969.8578,2025-04-10 16:57:59.999,4475350.9566,2948,881.4135,1328258.460441,0
19738,2025-04-10 16:58:00,1509.04,1511.54,1507.96,1511.54,314.4143,2025-04-10 16:58:59.999,474559.111424,2201,208.544,314776.800225,0
19739,2025-04-10 16:59:00,1511.55,1511.95,1509.46,1510.73,401.6011,2025-04-10 16:59:59.999,606663.768696,1855,270.5253,408636.470291,0
19740,2025-04-10 17:00:00,1510.73,1513.48,1508.9,1513.27,3722.0365,2025-04-10 17:00:59.999,5626207.839059,3528,1896.9471,2867307.176608,0
19741,2025-04-10 17:01:00,1513.26,1513.41,1507.28,1509.61,4056.0289,2025-04-10 17:01:59.999,6131317.680108,5995,926.1943,1399713.747457,0
19742,2025-04-10 17:02:00,1509.61,1520.18,1508.48,1514.79,4355.1937,2025-04-10 17:02:59.999,6602359.190839,9197,2319.7251,3514966.764478,0
19743,2025-04-10 17:03:00,1514.75,1514.92,1507.77,1508.11,1147.7147,2025-04-10 17:03:59.999,1734069.322726,4433,600.1946,906870.138097,0
19744,2025-04-10 17:04:00,1508.1,1510.71,1507.78,1508.06,789.4753,2025-04-10 17:04:59.999,1191100.071863,3187,427.441,644909.663481,0
19745,2025-04-10 17:05:00,1508.06,1508.06,1501.68,1503.55,1714.9062,2025-04-10 17:05:59.999,2579306.98368,5406,828.7012,1246263.308729,0
19746,2025-04-10 17:06:00,1503.54,1503.54,1500.0,1502.47,942.3792,2025-04-10 17:06:59.999,1414895.382574,3981,483.6399,726060.981532,0
19747,2025-04-10 17:07:00,1502.49,1503.26,1497.19,1497.51,1038.5442,2025-04-10 17:07:59.999,1558291.74937,3042,366.5925,550082.69494,0
19748,2025-04-10 17:08:00,1497.51,1502.1,1497.35,1500.73,648.4873,2025-04-10 17:08:59.999,972983.845916,2577,428.7242,643153.229796,0
19749,2025-04-10 17:09:00,1500.73,1500.86,1494.8,1498.2,975.5895,2025-04-10 17:09:59.999,1460501.692357,2390,541.9257,811325.289332,0
19750,2025-04-10 17:10:00,1498.19,1498.2,1493.7,1495.5,1148.2126,2025-04-10 17:10:59.999,1716627.45305,3239,630.6633,942807.728373,0
19751,2025-04-10 17:11:00,1495.49,1498.52,1495.28,1495.4,1221.1077,2025-04-10 17:11:59.999,1827460.523666,2843,633.4095,947773.531886,0
19752,2025-04-10 17:12:00,1495.39,1498.83,1493.08,1498.38,837.6974,2025-04-10 17:12:59.999,1253213.400474,3423,531.044,794592.665466,0
19753,2025-04-10 17:13:00,1498.38,1498.51,1495.05,1495.2,413.5884,2025-04-10 17:13:59.999,618934.328205,2090,180.6043,270232.347552,0
19754,2025-04-10 17:14:00,1495.2,1496.42,1493.96,1495.31,572.4799,2025-04-10 17:14:59.999,855940.493652,1758,293.8873,439355.422996,0
19755,2025-04-10 17:15:00,1495.32,1495.46,1489.47,1492.43,1734.6099,2025-04-10 17:15:59.999,2586805.468029,3774,835.7778,1246331.986958,0
19756,2025-04-10 17:16:00,1492.43,1495.36,1491.88,1493.67,869.302,2025-04-10 17:16:59.999,1298231.034503,3402,571.8417,853918.892395,0
19757,2025-04-10 17:17:00,1493.66,1494.9,1490.45,1494.9,884.8482,2025-04-10 17:17:59.999,1320333.414018,3316,600.2849,895762.381389,0
19758,2025-04-10 17:18:00,1494.9,1498.07,1493.8,1497.23,1036.6055,2025-04-10 17:18:59.999,1551497.847359,3124,689.9592,1032657.908158,0
19759,2025-04-10 17:19:00,1497.24,1497.27,1494.34,1495.23,426.9571,2025-04-10 17:19:59.999,638464.792995,2315,260.7928,389910.43412,0
19760,2025-04-10 17:20:00,1495.22,1496.69,1491.79,1492.51,778.5266,2025-04-10 17:20:59.999,1163240.801335,3689,432.1797,645774.085517,0
19761,2025-04-10 17:21:00,1492.52,1492.66,1487.78,1490.88,952.7282,2025-04-10 17:21:59.999,1419172.574929,3136,325.968,485523.545567,0
19762,2025-04-10 17:22:00,1490.88,1495.71,1490.78,1494.76,869.1524,2025-04-10 17:22:59.999,1297223.330347,1990,540.5807,806896.04778,0
19763,2025-04-10 17:23:00,1494.75,1497.03,1494.22,1496.43,366.3141,2025-04-10 17:23:59.999,547804.061501,2340,217.604,325393.718315,0
19764,2025-04-10 17:24:00,1496.43,1498.6,1495.98,1497.23,598.0355,2025-04-10 17:24:59.999,895358.111617,2385,354.0107,529965.779154,0
19765,2025-04-10 17:25:00,1497.23,1501.71,1496.51,1501.1,687.0228,2025-04-10 17:25:59.999,1029976.388663,2164,425.6696,638167.2532,0
19766,2025-04-10 17:26:00,1501.09,1505.21,1500.77,1502.06,1404.2484,2025-04-10 17:26:59.999,2111014.559301,2991,807.4458,1213826.877093,0
19767,2025-04-10 17:27:00,1502.06,1503.92,1499.4,1501.13,1346.2043,2025-04-10 17:27:59.999,2022012.434426,3521,709.3022,1065271.729154,0
19768,2025-04-10 17:28:00,1501.17,1502.39,1500.48,1500.48,445.3202,2025-04-10 17:28:59.999,668600.159774,1781,216.2692,324693.722637,0
19769,2025-04-10 17:29:00,1500.48,1501.52,1498.58,1500.16,352.9584,2025-04-10 17:29:59.999,529371.589717,1687,177.3025,265895.314255,0
19770,2025-04-10 17:30:00,1500.16,1502.36,1497.86,1498.02,607.8807,2025-04-10 17:30:59.999,911639.444443,2539,305.0645,457661.158942,0
19771,2025-04-10 17:31:00,1498.03,1500.86,1497.84,1499.64,335.7942,2025-04-10 17:31:59.999,503671.59909,2193,191.194,286754.840462,0
19772,2025-04-10 17:32:00,1499.64,1502.32,1499.36,1501.52,340.7341,2025-04-10 17:32:59.999,511468.596033,1483,211.1314,316894.056693,0
19773,2025-04-10 17:33:00,1501.37,1505.2,1500.54,1503.89,682.1825,2025-04-10 17:33:59.999,1025264.628141,2227,409.1588,614884.657604,0
19774,2025-04-10 17:34:00,1503.85,1504.6,1499.68,1499.84,486.0021,2025-04-10 17:34:59.999,729851.034868,2031,220.7119,331503.236022,0
19775,2025-04-10 17:35:00,1499.84,1501.73,1499.29,1500.08,382.6788,2025-04-10 17:35:59.999,574130.039866,2176,214.3129,321514.386512,0
19776,2025-04-10 17:36:00,1500.09,1504.34,1499.43,1501.89,324.6451,2025-04-10 17:36:59.999,487716.669521,1635,180.7111,271405.237537,0
19777,2025-04-10 17:37:00,1501.89,1508.0,1500.97,1503.98,1282.2034,2025-04-10 17:37:59.999,1930845.267911,2864,719.9174,1084077.637983,0
19778,2025-04-10 17:38:00,1503.97,1506.29,1503.84,1506.0,457.5575,2025-04-10 17:38:59.999,688655.774137,2477,210.272,316443.435543,0
19779,2025-04-10 17:39:00,1505.99,1506.12,1501.61,1501.81,431.2885,2025-04-10 17:39:59.999,648444.817646,1925,265.7453,399555.467361,0
19780,2025-04-10 17:40:00,1501.8,1502.62,1499.9,1500.4,359.0479,2025-04-10 17:40:59.999,538913.31776,1644,161.9842,243085.515862,0
19781,2025-04-10 17:41:00,1500.4,1504.96,1499.98,1503.18,840.9842,2025-04-10 17:41:59.999,1264024.593238,3259,622.042,934890.620758,0
19782,2025-04-10 17:42:00,1503.19,1506.0,1503.18,1505.71,234.6371,2025-04-10 17:42:59.999,353064.789727,2094,149.8489,225471.269499,0
19783,2025-04-10 17:43:00,1505.7,1507.08,1504.84,1507.08,589.2581,2025-04-10 17:43:59.999,887147.622067,2193,309.4371,465881.081666,0
19784,2025-04-10 17:44:00,1507.08,1508.51,1504.44,1508.22,1570.9231,2025-04-10 17:44:59.999,2367811.42587,3232,819.5764,1235308.781202,0
19785,2025-04-10 17:45:00,1508.22,1510.39,1507.42,1509.83,631.4595,2025-04-10 17:45:59.999,953011.179428,2645,406.226,613104.419433,0
19786,2025-04-10 17:46:00,1509.83,1511.5,1508.4,1509.0,616.8403,2025-04-10 17:46:59.999,931692.942999,2525,322.6391,487396.908833,0
19787,2025-04-10 17:47:00,1508.99,1509.44,1504.82,1504.86,583.6382,2025-04-10 17:47:59.999,879802.811099,1431,331.8509,500243.912261,0
19788,2025-04-10 17:48:00,1504.86,1506.7,1504.27,1505.35,427.5763,2025-04-10 17:48:59.999,643820.38956,2082,209.9769,316162.895609,0
19789,2025-04-10 17:49:00,1505.35,1506.03,1504.19,1505.39,1028.3337,2025-04-10 17:49:59.999,1548032.395917,2181,853.9087,1285486.106721,0
19790,2025-04-10 17:50:00,1505.4,1510.0,1505.4,1509.87,2860.2605,2025-04-10 17:50:59.999,4310534.694169,2472,1298.7025,1957132.663116,0
19791,2025-04-10 17:51:00,1509.86,1512.38,1506.72,1506.76,619.0492,2025-04-10 17:51:59.999,934946.606229,3347,356.2491,538056.311834,0
19792,2025-04-10 17:52:00,1506.77,1508.0,1505.78,1506.39,394.8719,2025-04-10 17:52:59.999,594953.547943,2190,188.922,284640.486432,0
19793,2025-04-10 17:53:00,1506.38,1508.57,1504.41,1508.43,533.2882,2025-04-10 17:53:59.999,803438.34899,2649,301.5231,454353.693169,0
19794,2025-04-10 17:54:00,1508.43,1511.0,1507.94,1510.23,402.4477,2025-04-10 17:54:59.999,607608.947371,2021,260.4827,393265.326821,0
19795,2025-04-10 17:55:00,1510.23,1512.57,1510.05,1511.22,818.4144,2025-04-10 17:55:59.999,1237124.228492,2809,337.5658,510244.524367,0
19796,2025-04-10 17:56:00,1511.23,1513.55,1510.77,1512.49,440.8616,2025-04-10 17:56:59.999,666822.489762,2470,271.4658,410556.997274,0
19797,2025-04-10 17:57:00,1512.48,1513.21,1510.9,1513.2,385.2775,2025-04-10 17:57:59.999,582654.053506,2081,212.7978,321829.527025,0
19798,2025-04-10 17:58:00,1513.2,1515.31,1512.91,1513.6,576.9753,2025-04-10 17:58:59.999,873819.872004,2016,446.4725,676177.840585,0
19799,2025-04-10 17:59:00,1513.6,1514.49,1511.55,1511.56,406.6081,2025-04-10 17:59:59.999,615327.687915,1454,170.1106,257454.805698,0
19800,2025-04-10 18:00:00,1511.57,1515.23,1510.71,1515.22,757.0615,2025-04-10 18:00:59.999,1144764.25404,2968,468.9178,708956.982531,0
19801,2025-04-10 18:01:00,1515.21,1518.7,1514.75,1515.15,792.7698,2025-04-10 18:01:59.999,1202546.59881,3245,489.2038,742035.467112,0
19802,2025-04-10 18:02:00,1515.15,1518.78,1515.0,1518.06,890.528,2025-04-10 18:02:59.999,1351119.768206,2470,563.5925,855228.994823,0
19803,2025-04-10 18:03:00,1518.06,1518.81,1515.2,1515.29,1704.7737,2025-04-10 18:03:59.999,2586041.856158,3814,339.2327,514722.564526,0
19804,2025-04-10 18:04:00,1515.3,1516.83,1514.49,1515.27,419.8605,2025-04-10 18:04:59.999,636373.412647,2587,179.2618,271662.563885,0
19805,2025-04-10 18:05:00,1515.28,1518.08,1514.78,1516.6,276.0467,2025-04-10 18:05:59.999,418565.667124,2353,179.697,272515.391149,0
19806,2025-04-10 18:06:00,1516.59,1517.59,1513.72,1514.48,558.5994,2025-04-10 18:06:59.999,846320.131634,2624,212.8662,322497.458501,0
19807,2025-04-10 18:07:00,1514.49,1517.84,1514.49,1516.11,512.7038,2025-04-10 18:07:59.999,777368.890341,2265,243.711,369524.1238,0
19808,2025-04-10 18:08:00,1516.0,1516.19,1511.29,1511.29,449.8926,2025-04-10 18:08:59.999,680588.664566,1921,180.9868,273733.257105,0
19809,2025-04-10 18:09:00,1511.29,1512.64,1509.7,1511.33,516.2021,2025-04-10 18:09:59.999,779901.127931,1902,271.5501,410210.513317,0
19810,2025-04-10 18:10:00,1511.33,1513.12,1509.93,1512.89,523.3938,2025-04-10 18:10:59.999,791084.505292,1775,336.6778,508850.239111,0
19811,2025-04-10 18:11:00,1512.88,1512.88,1510.46,1510.76,321.8242,2025-04-10 18:11:59.999,486356.080307,1947,177.1351,267663.160843,0
19812,2025-04-10 18:12:00,1510.76,1512.0,1509.41,1511.99,303.6568,2025-04-10 18:12:59.999,458870.953301,2125,190.1994,287421.641822,0
19813,2025-04-10 18:13:00,1512.0,1513.0,1509.6,1510.21,474.9235,2025-04-10 18:13:59.999,717675.2766,2087,230.4837,348432.268856,0
19814,2025-04-10 18:14:00,1510.2,1510.2,1508.16,1508.79,358.287,2025-04-10 18:14:59.999,540556.698433,1552,226.8335,342196.595164,0
19815,2025-04-10 18:15:00,1508.79,1510.72,1507.42,1510.5,751.9371,2025-04-10 18:15:59.999,1134391.077781,2453,475.6109,717491.149224,0
19816,2025-04-10 18:16:00,1510.51,1511.12,1508.15,1509.29,349.3277,2025-04-10 18:16:59.999,527249.199126,1958,224.9244,339438.787841,0
19817,2025-04-10 18:17:00,1509.29,1513.12,1509.2,1512.51,290.4701,2025-04-10 18:17:59.999,439048.832848,1388,187.1121,282788.176438,0
19818,2025-04-10 18:18:00,1512.67,1514.33,1512.19,1513.41,279.8685,2025-04-10 18:18:59.999,423599.908301,1762,170.8639,258599.493528,0
19819,2025-04-10 18:19:00,1513.41,1514.62,1512.05,1512.56,282.2607,2025-04-10 18:19:59.999,427080.96884,1362,234.9348,355479.200557,0
19820,2025-04-10 18:20:00,1512.57,1516.84,1512.57,1516.06,409.8745,2025-04-10 18:20:59.999,620777.207441,2156,259.2739,392650.018432,0
19821,2025-04-10 18:21:00,1516.06,1517.54,1514.98,1516.08,445.8215,2025-04-10 18:21:59.999,675970.978306,2016,255.5068,387393.515956,0
19822,2025-04-10 18:22:00,1516.07,1517.38,1515.4,1516.54,452.693,2025-04-10 18:22:59.999,686496.007009,2019,278.2551,421987.832164,0
19823,2025-04-10 18:23:00,1516.55,1517.32,1515.59,1517.21,308.8652,2025-04-10 18:23:59.999,468355.738056,1518,163.3142,247634.928444,0
19824,2025-04-10 18:24:00,1517.11,1517.83,1514.96,1514.96,320.9235,2025-04-10 18:24:59.999,486659.615221,1103,149.6843,226998.236591,0
19825,2025-04-10 18:25:00,1514.95,1517.12,1513.31,1517.12,455.0118,2025-04-10 18:25:59.999,689126.567227,2403,368.9052,558704.385416,0
19826,2025-04-10 18:26:00,1517.13,1521.52,1516.99,1520.89,958.6457,2025-04-10 18:26:59.999,1457275.824054,3055,599.5821,911438.284009,0
19827,2025-04-10 18:27:00,1520.88,1521.36,1519.58,1520.01,335.0567,2025-04-10 18:27:59.999,509449.821126,1840,194.882,296303.254947,0
19828,2025-04-10 18:28:00,1520.01,1522.28,1518.25,1518.34,826.4244,2025-04-10 18:28:59.999,1256582.159791,1730,312.6422,475318.599054,0
19829,2025-04-10 18:29:00,1518.34,1520.61,1518.34,1518.56,213.3434,2025-04-10 18:29:59.999,324132.963953,1939,104.6699,159030.511787,0
19830,2025-04-10 18:30:00,1518.56,1519.67,1516.4,1516.89,569.9173,2025-04-10 18:30:59.999,864725.957411,1976,233.4266,354206.6858,0
19831,2025-04-10 18:31:00,1516.9,1520.87,1516.9,1520.87,269.959,2025-04-10 18:31:59.999,410029.887013,1936,193.0202,293174.627426,0
19832,2025-04-10 18:32:00,1520.88,1522.43,1520.88,1522.11,327.9515,2025-04-10 18:32:59.999,499177.585675,1909,148.6926,226296.810481,0
19833,2025-04-10 18:33:00,1522.1,1523.0,1518.07,1518.31,404.2143,2025-04-10 18:33:59.999,614418.398079,2034,76.2099,115845.519805,0
19834,2025-04-10 18:34:00,1518.31,1519.04,1515.6,1516.35,291.4248,2025-04-10 18:34:59.999,442238.091535,1744,136.0535,206469.1387,0
19835,2025-04-10 18:35:00,1516.35,1516.55,1514.64,1516.08,654.1754,2025-04-10 18:35:59.999,991527.918876,1997,163.4306,247693.385849,0
19836,2025-04-10 18:36:00,1516.07,1517.34,1513.28,1514.9,699.6526,2025-04-10 18:36:59.999,1059918.746314,1707,340.3934,515728.73474,0
19837,2025-04-10 18:37:00,1514.89,1517.64,1514.46,1517.6,299.9371,2025-04-10 18:37:59.999,454777.718056,2048,199.7319,302866.482196,0
19838,2025-04-10 18:38:00,1517.61,1519.34,1517.22,1517.34,424.4134,2025-04-10 18:38:59.999,644412.306209,2116,200.9983,305159.610188,0
19839,2025-04-10 18:39:00,1517.34,1518.12,1515.32,1517.49,246.5888,2025-04-10 18:39:59.999,374005.819508,2018,165.3442,250785.437916,0
19840,2025-04-10 18:40:00,1517.38,1519.0,1516.45,1517.08,267.0497,2025-04-10 18:40:59.999,405334.039843,1576,130.4398,197980.687441,0
19841,2025-04-10 18:41:00,1517.07,1518.64,1515.06,1517.34,270.0357,2025-04-10 18:41:59.999,409582.166154,1154,132.4151,200851.524914,0
19842,2025-04-10 18:42:00,1517.34,1519.36,1516.68,1519.1,171.114,2025-04-10 18:42:59.999,259798.386982,1734,122.0844,185373.870262,0
19843,2025-04-10 18:43:00,1519.11,1519.58,1518.06,1519.58,187.2473,2025-04-10 18:43:59.999,284380.44803,917,164.3808,249649.011987,0
19844,2025-04-10 18:44:00,1519.59,1520.85,1519.35,1519.88,193.6407,2025-04-10 18:44:59.999,294376.92906,898,98.5637,149827.009866,0
19845,2025-04-10 18:45:00,1519.88,1520.36,1516.0,1517.64,382.6743,2025-04-10 18:45:59.999,580771.87094,2133,184.7517,280413.0663,0
19846,2025-04-10 18:46:00,1517.64,1517.83,1514.32,1514.33,631.3971,2025-04-10 18:46:59.999,957759.181825,2038,145.7889,221100.144833,0
19847,2025-04-10 18:47:00,1514.33,1515.72,1512.74,1515.72,1139.3727,2025-04-10 18:47:59.999,1724757.670276,3127,780.9046,1182122.25247,0
19848,2025-04-10 18:48:00,1515.73,1516.34,1513.72,1516.34,523.7045,2025-04-10 18:48:59.999,793466.369308,1704,289.257,438185.92783,0
19849,2025-04-10 18:49:00,1516.34,1517.33,1514.62,1517.33,287.1845,2025-04-10 18:49:59.999,435410.373536,1255,112.5517,170648.755178,0
19850,2025-04-10 18:50:00,1517.32,1520.15,1517.13,1519.32,227.6003,2025-04-10 18:50:59.999,345696.861689,1895,148.361,225330.413467,0
19851,2025-04-10 18:51:00,1519.33,1520.83,1518.63,1518.67,184.4746,2025-04-10 18:51:59.999,280367.228657,1327,85.4704,129877.224459,0
19852,2025-04-10 18:52:00,1518.66,1518.66,1515.52,1516.78,306.0871,2025-04-10 18:52:59.999,464359.209412,1545,191.4818,290484.469575,0
19853,2025-04-10 18:53:00,1516.77,1517.9,1515.97,1515.97,578.9576,2025-04-10 18:53:59.999,878334.584733,1084,233.068,353580.210724,0
19854,2025-04-10 18:54:00,1515.98,1517.29,1514.87,1515.0,1117.8645,2025-04-10 18:54:59.999,1695228.706646,2285,843.7297,1279726.677906,0
19855,2025-04-10 18:55:00,1514.99,1517.24,1513.57,1516.21,396.2129,2025-04-10 18:55:59.999,600434.650756,1268,246.2597,373200.199828,0
19856,2025-04-10 18:56:00,1516.18,1518.52,1516.18,1518.4,247.7899,2025-04-10 18:56:59.999,376100.088629,1565,167.3681,254037.084934,0
19857,2025-04-10 18:57:00,1518.4,1520.0,1518.29,1520.0,322.0437,2025-04-10 18:57:59.999,489148.940103,1437,139.104,211304.331837,0
19858,2025-04-10 18:58:00,1519.99,1520.28,1519.03,1519.28,236.4913,2025-04-10 18:58:59.999,359410.442802,1251,99.4818,151193.667159,0
19859,2025-04-10 18:59:00,1519.29,1520.19,1518.53,1518.72,147.906,2025-04-10 18:59:59.999,224702.363561,833,72.1298,109594.549149,0
19860,2025-04-10 19:00:00,1518.72,1522.72,1516.48,1521.29,792.3945,2025-04-10 19:00:59.999,1204004.576813,2188,359.0871,545616.661021,0
19861,2025-04-10 19:01:00,1521.28,1522.99,1520.9,1521.97,427.4572,2025-04-10 19:01:59.999,650620.25755,2386,205.3421,312550.803584,0
19862,2025-04-10 19:02:00,1521.97,1524.92,1521.35,1524.92,522.6854,2025-04-10 19:02:59.999,796239.573343,2491,280.256,426954.752449,0
19863,2025-04-10 19:03:00,1524.91,1524.92,1523.12,1523.77,289.5643,2025-04-10 19:03:59.999,441334.749497,1533,133.1167,202846.169081,0
19864,2025-04-10 19:04:00,1523.76,1523.97,1522.07,1522.44,364.1668,2025-04-10 19:04:59.999,554653.248053,1613,159.5575,242982.358439,0
19865,2025-04-10 19:05:00,1522.45,1524.43,1521.0,1521.0,490.597,2025-04-10 19:05:59.999,747182.94762,2659,289.3898,440758.91187,0
19866,2025-04-10 19:06:00,1520.96,1524.02,1520.93,1523.94,440.4172,2025-04-10 19:06:59.999,670558.815943,2236,329.1689,501180.997543,0
19867,2025-04-10 19:07:00,1523.95,1523.95,1519.68,1520.6,459.956,2025-04-10 19:07:59.999,699629.943214,1902,164.198,249714.662375,0
19868,2025-04-10 19:08:00,1520.61,1521.22,1518.96,1518.97,340.0122,2025-04-10 19:08:59.999,516754.593711,1065,131.118,199267.294542,0
19869,2025-04-10 19:09:00,1518.96,1520.41,1518.82,1519.49,295.4774,2025-04-10 19:09:59.999,449064.453635,1713,146.8254,223129.552773,0
19870,2025-04-10 19:10:00,1519.49,1521.32,1518.61,1521.0,993.6622,2025-04-10 19:10:59.999,1510518.174599,2379,651.5061,990257.351448,0
19871,2025-04-10 19:11:00,1521.0,1521.3,1518.88,1518.89,565.6206,2025-04-10 19:11:59.999,860119.115687,1904,462.8491,703868.127628,0
19872,2025-04-10 19:12:00,1518.89,1519.5,1515.77,1517.92,662.5128,2025-04-10 19:12:59.999,1005533.107294,2412,338.4761,513770.572129,0
19873,2025-04-10 19:13:00,1517.93,1518.35,1516.78,1516.88,179.8029,2025-04-10 19:13:59.999,272842.479675,971,106.1306,161049.487856,0
19874,2025-04-10 19:14:00,1516.88,1517.88,1515.74,1517.34,296.7967,2025-04-10 19:14:59.999,450141.380726,1418,165.1597,250480.633204,0
19875,2025-04-10 19:15:00,1517.34,1518.65,1515.64,1516.59,423.3634,2025-04-10 19:15:59.999,642445.569606,1960,288.9764,438534.119406,0
19876,2025-04-10 19:16:00,1516.6,1518.7,1516.25,1517.82,180.04,2025-04-10 19:16:59.999,273225.823259,1807,121.0218,183652.272265,0
19877,2025-04-10 19:17:00,1517.82,1518.7,1515.64,1518.37,258.615,2025-04-10 19:17:59.999,392354.144611,2113,145.0421,220029.047871,0
19878,2025-04-10 19:18:00,1518.38,1520.59,1517.42,1517.79,412.4698,2025-04-10 19:18:59.999,626282.955889,2056,180.7307,274463.819784,0
19879,2025-04-10 19:19:00,1517.8,1520.65,1517.51,1519.69,202.9625,2025-04-10 19:19:59.999,308398.432757,1810,151.9201,230848.230079,0
19880,2025-04-10 19:20:00,1519.69,1520.68,1519.1,1520.25,376.1725,2025-04-10 19:20:59.999,571861.444446,1641,317.1583,482152.342381,0
19881,2025-04-10 19:21:00,1520.26,1520.9,1519.34,1520.72,209.2921,2025-04-10 19:21:59.999,318171.937578,1664,121.4364,184607.596842,0
19882,2025-04-10 19:22:00,1520.72,1521.05,1517.59,1519.15,333.4831,2025-04-10 19:22:59.999,506569.662626,2080,194.0528,294775.691454,0
19883,2025-04-10 19:23:00,1519.16,1520.34,1517.34,1517.64,294.7007,2025-04-10 19:23:59.999,447411.447409,2133,166.7647,253180.192684,0
19884,2025-04-10 19:24:00,1517.64,1517.87,1514.78,1515.75,356.4325,2025-04-10 19:24:59.999,540269.893347,1493,141.2314,214073.275737,0
19885,2025-04-10 19:25:00,1515.76,1517.81,1515.44,1517.55,211.1624,2025-04-10 19:25:59.999,320325.923697,1664,104.1726,158028.863933,0
19886,2025-04-10 19:26:00,1517.6,1522.25,1517.6,1519.05,1117.7216,2025-04-10 19:26:59.999,1699469.48921,2910,635.3537,965942.918806,0
19887,2025-04-10 19:27:00,1519.05,1519.17,1517.36,1518.04,206.513,2025-04-10 19:27:59.999,313468.290982,1250,107.3573,162951.339707,0
19888,2025-04-10 19:28:00,1518.07,1518.69,1515.46,1515.47,189.9066,2025-04-10 19:28:59.999,288192.379731,1283,108.3676,164467.992011,0
19889,2025-04-10 19:29:00,1515.47,1515.47,1512.07,1512.37,1803.5417,2025-04-10 19:29:59.999,2729712.297247,2322,328.8945,497568.077817,0
19890,2025-04-10 19:30:00,1512.37,1514.32,1512.1,1514.32,361.0162,2025-04-10 19:30:59.999,546344.393216,1897,145.9964,220929.551387,0
19891,2025-04-10 19:31:00,1514.32,1516.51,1514.3,1516.24,325.9017,2025-04-10 19:31:59.999,493862.012185,1829,167.8099,254304.718625,0
19892,2025-04-10 19:32:00,1516.25,1518.87,1516.23,1517.08,264.7688,2025-04-10 19:32:59.999,401786.881039,2035,154.5328,234496.423392,0
19893,2025-04-10 19:33:00,1517.04,1518.6,1516.52,1518.32,216.1488,2025-04-10 19:33:59.999,328001.114141,1723,166.4253,252551.000118,0
19894,2025-04-10 19:34:00,1518.33,1518.9,1517.26,1517.42,308.201,2025-04-10 19:34:59.999,467853.3664,1772,178.7722,271377.672971,0
19895,2025-04-10 19:35:00,1517.43,1519.61,1516.04,1519.48,389.3078,2025-04-10 19:35:59.999,590942.388626,2088,289.2564,439089.661377,0
19896,2025-04-10 19:36:00,1519.5,1520.5,1516.98,1517.0,384.1169,2025-04-10 19:36:59.999,583528.416726,2072,165.913,252048.340732,0
19897,2025-04-10 19:37:00,1516.99,1517.97,1515.89,1517.23,230.4093,2025-04-10 19:37:59.999,349454.186029,1410,126.1719,191368.628466,0
19898,2025-04-10 19:38:00,1517.23,1519.35,1515.94,1518.61,240.2769,2025-04-10 19:38:59.999,364693.041557,1913,140.6003,213391.353166,0
19899,2025-04-10 19:39:00,1518.6,1518.75,1516.43,1516.84,126.8184,2025-04-10 19:39:59.999,192397.15695,1396,76.4252,115939.803405,0
19900,2025-04-10 19:40:00,1516.85,1519.31,1515.05,1515.16,360.1335,2025-04-10 19:40:59.999,546185.069895,2219,177.1777,268732.647541,0
19901,2025-04-10 19:41:00,1515.18,1515.84,1514.1,1514.33,560.9972,2025-04-10 19:41:59.999,849932.680725,1678,259.5864,393276.088359,0
19902,2025-04-10 19:42:00,1514.33,1514.69,1513.0,1513.01,527.5192,2025-04-10 19:42:59.999,798514.833098,1879,173.9964,263347.110199,0
19903,2025-04-10 19:43:00,1513.02,1513.89,1512.0,1512.25,394.9905,2025-04-10 19:43:59.999,597491.278918,1912,201.7472,305193.858206,0
19904,2025-04-10 19:44:00,1512.25,1512.76,1510.73,1512.23,844.1778,2025-04-10 19:44:59.999,1276263.524004,2467,237.8782,359590.797425,0
19905,2025-04-10 19:45:00,1512.24,1515.3,1511.61,1515.06,543.5588,2025-04-10 19:45:59.999,822557.183338,2787,267.7693,405200.881307,0
19906,2025-04-10 19:46:00,1515.06,1515.58,1513.21,1515.13,473.5201,2025-04-10 19:46:59.999,717067.518632,2402,220.604,334023.419943,0
19907,2025-04-10 19:47:00,1515.14,1515.95,1514.41,1514.54,260.0544,2025-04-10 19:47:59.999,394010.687559,1841,170.0501,257663.541169,0
19908,2025-04-10 19:48:00,1514.54,1515.44,1512.67,1513.26,382.8395,2025-04-10 19:48:59.999,579509.801337,1690,173.7171,262957.233424,0
19909,2025-04-10 19:49:00,1513.26,1515.27,1512.39,1514.8,317.24,2025-04-10 19:49:59.999,480268.417851,1709,212.8604,322242.13978,0
19910,2025-04-10 19:50:00,1514.79,1520.12,1513.88,1519.73,1445.4428,2025-04-10 19:50:59.999,2192498.56194,3755,966.0468,1465568.725268,0
19911,2025-04-10 19:51:00,1519.73,1521.87,1518.2,1521.33,1007.4787,2025-04-10 19:51:59.999,1532048.167693,2598,832.0195,1265257.567036,0
19912,2025-04-10 19:52:00,1521.34,1523.56,1520.6,1522.8,493.123,2025-04-10 19:52:59.999,750680.624942,1360,372.0318,566323.514082,0
19913,2025-04-10 19:53:00,1522.8,1525.49,1522.39,1524.11,384.6423,2025-04-10 19:53:59.999,586295.160312,1966,257.2246,392145.345099,0
19914,2025-04-10 19:54:00,1524.11,1526.04,1524.11,1524.93,459.8623,2025-04-10 19:54:59.999,701458.458618,2247,275.1989,419771.170826,0
19915,2025-04-10 19:55:00,1524.92,1524.92,1520.63,1524.7,1098.645,2025-04-10 19:55:59.999,1672400.004927,3121,480.1947,730776.151976,0
19916,2025-04-10 19:56:00,1524.7,1532.2,1524.65,1529.06,1169.283,2025-04-10 19:56:59.999,1788559.02223,4123,570.8595,872977.508738,0
19917,2025-04-10 19:57:00,1529.05,1529.63,1526.01,1526.02,640.4598,2025-04-10 19:57:59.999,978472.032837,2351,361.2681,551981.310932,0
19918,2025-04-10 19:58:00,1526.02,1526.25,1524.38,1524.38,474.1072,2025-04-10 19:58:59.999,723038.359504,1763,234.614,357790.323219,0
19919,2025-04-10 19:59:00,1524.37,1524.37,1513.31,1514.67,2096.3643,2025-04-10 19:59:59.999,3180599.211346,4752,915.4809,1389104.318226,0
19920,2025-04-10 20:00:00,1514.6,1520.48,1514.16,1520.0,1334.0029,2025-04-10 20:00:59.999,2024432.732066,3266,782.9064,1188036.49023,0
19921,2025-04-10 20:01:00,1519.92,1523.26,1519.41,1522.0,765.7644,2025-04-10 20:01:59.999,1165592.656431,2659,427.2424,650304.347815,0
19922,2025-04-10 20:02:00,1522.0,1523.11,1520.35,1520.35,377.978,2025-04-10 20:02:59.999,574992.468052,2132,195.2205,296966.84873,0
19923,2025-04-10 20:03:00,1520.36,1521.49,1519.15,1520.36,276.2652,2025-04-10 20:03:59.999,420011.911664,1822,119.4251,181547.595925,0
19924,2025-04-10 20:04:00,1520.35,1520.84,1519.4,1519.81,193.4421,2025-04-10 20:04:59.999,294060.974325,1076,49.7685,75646.29551,0
19925,2025-04-10 20:05:00,1519.81,1521.08,1518.18,1520.07,310.3618,2025-04-10 20:05:59.999,471661.214321,1671,177.9955,270479.347989,0
19926,2025-04-10 20:06:00,1520.02,1520.36,1518.58,1520.15,340.3692,2025-04-10 20:06:59.999,517249.104111,1657,77.1656,117234.077074,0
19927,2025-04-10 20:07:00,1520.15,1521.26,1519.1,1520.0,412.1199,2025-04-10 20:07:59.999,626427.764979,1550,194.1054,295064.706768,0
19928,2025-04-10 20:08:00,1520.0,1522.37,1519.73,1522.02,263.2761,2025-04-10 20:08:59.999,400257.802737,1496,97.062,147582.084573,0
19929,2025-04-10 20:09:00,1522.03,1523.16,1521.66,1523.16,201.1546,2025-04-10 20:09:59.999,306178.930878,1069,132.7976,202130.105958,0
19930,2025-04-10 20:10:00,1523.16,1523.37,1522.76,1522.84,314.471,2025-04-10 20:10:59.999,478941.326946,1001,95.1144,144856.376111,0
19931,2025-04-10 20:11:00,1522.84,1523.71,1522.84,1522.94,342.8735,2025-04-10 20:11:59.999,522258.319569,1002,199.5932,304015.492062,0
19932,2025-04-10 20:12:00,1522.93,1523.66,1522.36,1523.31,179.4526,2025-04-10 20:12:59.999,273317.174607,842,65.3678,99550.489421,0
19933,2025-04-10 20:13:00,1523.31,1523.47,1520.89,1521.17,207.6763,2025-04-10 20:13:59.999,315995.940048,1068,132.4299,201498.467718,0
19934,2025-04-10 20:14:00,1521.16,1523.33,1520.95,1523.33,264.4622,2025-04-10 20:14:59.999,402560.008893,1324,167.468,254940.407416,0
19935,2025-04-10 20:15:00,1523.32,1523.35,1521.35,1521.66,275.34,2025-04-10 20:15:59.999,419133.222913,1149,145.6229,221656.241774,0
19936,2025-04-10 20:16:00,1521.65,1523.69,1521.56,1521.57,183.826,2025-04-10 20:16:59.999,279927.162604,1022,67.4139,102641.140994,0
19937,2025-04-10 20:17:00,1521.57,1522.82,1520.42,1520.43,238.0563,2025-04-10 20:17:59.999,362183.342549,1282,80.8648,123034.893077,0
19938,2025-04-10 20:18:00,1520.43,1520.43,1518.62,1519.46,456.638,2025-04-10 20:18:59.999,693916.590854,1811,137.0466,208234.078679,0
19939,2025-04-10 20:19:00,1519.45,1521.88,1519.45,1521.71,214.2343,2025-04-10 20:19:59.999,325754.741029,1337,168.9188,256837.200197,0
19940,2025-04-10 20:20:00,1521.71,1521.71,1518.99,1519.14,181.8956,2025-04-10 20:20:59.999,276509.232539,1134,48.1388,73157.147088,0
19941,2025-04-10 20:21:00,1519.15,1521.68,1519.15,1520.85,204.8553,2025-04-10 20:21:59.999,311525.42228,1276,150.2774,228509.974223,0
19942,2025-04-10 20:22:00,1520.85,1522.62,1519.49,1519.49,237.0732,2025-04-10 20:22:59.999,360591.32965,1626,73.3182,111531.752395,0
19943,2025-04-10 20:23:00,1519.49,1521.29,1519.49,1520.43,128.3404,2025-04-10 20:23:59.999,195136.816412,1010,66.439,101002.522587,0
19944,2025-04-10 20:24:00,1520.43,1521.12,1519.8,1520.19,252.034,2025-04-10 20:24:59.999,383265.798804,742,184.0843,279940.221545,0
19945,2025-04-10 20:25:00,1520.2,1520.71,1518.99,1519.35,398.9673,2025-04-10 20:25:59.999,606399.697867,1156,96.6128,146828.664507,0
19946,2025-04-10 20:26:00,1519.35,1519.83,1519.11,1519.68,281.7087,2025-04-10 20:26:59.999,428040.502845,570,114.2563,173613.186471,0
19947,2025-04-10 20:27:00,1519.67,1519.67,1517.19,1518.18,326.327,2025-04-10 20:27:59.999,495423.136124,1130,52.4961,79675.191545,0
19948,2025-04-10 20:28:00,1518.18,1520.36,1518.18,1519.21,481.7342,2025-04-10 20:28:59.999,732000.416256,1307,230.4801,350220.188511,0
19949,2025-04-10 20:29:00,1519.21,1519.8,1518.97,1519.69,210.0645,2025-04-10 20:29:59.999,319135.525203,744,86.7206,131756.05896,0
19950,2025-04-10 20:30:00,1519.69,1520.31,1519.14,1519.55,505.9568,2025-04-10 20:30:59.999,768966.978881,1164,397.6879,604441.294329,0
19951,2025-04-10 20:31:00,1519.55,1522.81,1519.38,1522.32,233.4804,2025-04-10 20:31:59.999,355245.549969,1370,130.5097,198570.47441,0
19952,2025-04-10 20:32:00,1522.33,1524.38,1521.84,1524.38,231.8949,2025-04-10 20:32:59.999,353157.249411,1325,134.9206,205478.979929,0
19953,2025-04-10 20:33:00,1524.37,1524.37,1522.55,1522.55,193.5584,2025-04-10 20:33:59.999,294858.157243,935,77.4217,117954.298318,0
19954,2025-04-10 20:34:00,1522.56,1523.5,1522.23,1523.13,148.9983,2025-04-10 20:34:59.999,226899.219014,760,82.2568,125258.169184,0
19955,2025-04-10 20:35:00,1523.14,1525.06,1523.13,1524.72,181.205,2025-04-10 20:35:59.999,276147.851042,1165,139.2237,212165.594403,0
19956,2025-04-10 20:36:00,1524.73,1526.0,1524.37,1525.12,212.8742,2025-04-10 20:36:59.999,324704.005488,961,111.4784,170039.877233,0
19957,2025-04-10 20:37:00,1525.13,1526.88,1524.98,1526.3,121.9193,2025-04-10 20:37:59.999,186071.404487,1036,59.4384,90700.577089,0
19958,2025-04-10 20:38:00,1526.3,1526.9,1526.0,1526.22,235.7358,2025-04-10 20:38:59.999,359798.623883,968,116.8093,178276.606446,0
19959,2025-04-10 20:39:00,1526.21,1527.45,1526.12,1526.66,245.4202,2025-04-10 20:39:59.999,374712.591986,1038,125.3062,191308.141715,0
19960,2025-04-10 20:40:00,1526.65,1527.39,1526.52,1526.77,198.0394,2025-04-10 20:40:59.999,302398.865907,603,108.0734,165012.448416,0
19961,2025-04-10 20:41:00,1526.78,1527.74,1525.1,1525.11,176.4903,2025-04-10 20:41:59.999,269408.782982,889,55.5165,84744.864026,0
19962,2025-04-10 20:42:00,1525.1,1526.68,1525.0,1526.38,149.5334,2025-04-10 20:42:59.999,228202.816273,1074,105.0881,160361.25317,0
19963,2025-04-10 20:43:00,1526.38,1528.69,1526.26,1528.52,338.1317,2025-04-10 20:43:59.999,516478.768301,962,295.8574,451899.760894,0
19964,2025-04-10 20:44:00,1528.52,1529.3,1527.26,1528.1,546.9348,2025-04-10 20:44:59.999,835807.96869,983,317.5024,485175.880836,0
19965,2025-04-10 20:45:00,1528.11,1528.79,1527.55,1528.36,427.8309,2025-04-10 20:45:59.999,653747.036029,1244,260.9022,398651.319024,0
19966,2025-04-10 20:46:00,1528.36,1529.17,1527.6,1528.4,305.9482,2025-04-10 20:46:59.999,467637.299259,1164,126.0223,192600.029811,0
19967,2025-04-10 20:47:00,1528.4,1529.4,1528.4,1528.74,191.3116,2025-04-10 20:47:59.999,292485.973241,904,88.5838,135421.711911,0
19968,2025-04-10 20:48:00,1528.74,1532.06,1528.74,1531.76,853.0665,2025-04-10 20:48:59.999,1305486.363723,1669,623.6967,954357.393351,0
19969,2025-04-10 20:49:00,1531.77,1531.77,1530.91,1531.02,311.3291,2025-04-10 20:49:59.999,476749.783197,644,113.6038,173962.648576,0
19970,2025-04-10 20:50:00,1531.02,1531.76,1530.69,1531.7,150.3961,2025-04-10 20:50:59.999,230282.353212,963,133.8324,204923.031041,0
19971,2025-04-10 20:51:00,1531.7,1532.09,1530.11,1531.77,282.3928,2025-04-10 20:51:59.999,432373.193583,1175,145.1958,222304.404922,0
19972,2025-04-10 20:52:00,1531.77,1532.88,1530.92,1531.68,295.2633,2025-04-10 20:52:59.999,452343.008122,1298,169.8339,260125.753778,0
19973,2025-04-10 20:53:00,1531.69,1533.7,1531.68,1533.7,227.0835,2025-04-10 20:53:59.999,348034.610328,1216,159.7104,244787.771774,0
19974,2025-04-10 20:54:00,1533.69,1533.69,1530.12,1530.13,588.6552,2025-04-10 20:54:59.999,901703.762962,1236,137.8451,211223.009967,0
19975,2025-04-10 20:55:00,1530.13,1530.52,1529.09,1529.64,527.0707,2025-04-10 20:55:59.999,806397.341527,1112,135.1247,206703.399506,0
19976,2025-04-10 20:56:00,1529.64,1530.4,1529.13,1529.13,386.0844,2025-04-10 20:56:59.999,590721.080214,817,97.1949,148672.072295,0
19977,2025-04-10 20:57:00,1529.14,1529.26,1527.28,1527.45,169.8461,2025-04-10 20:57:59.999,259553.662701,817,41.6704,63673.127312,0
19978,2025-04-10 20:58:00,1527.46,1529.68,1527.46,1528.83,464.2205,2025-04-10 20:58:59.999,709638.860777,987,274.7208,419889.350837,0
19979,2025-04-10 20:59:00,1528.83,1531.28,1528.83,1531.28,250.5149,2025-04-10 20:59:59.999,383207.25294,848,178.5532,273125.848543,0
19980,2025-04-10 21:00:00,1531.28,1532.08,1530.3,1530.81,229.1027,2025-04-10 21:00:59.999,350729.250354,1230,110.657,169418.412203,0
19981,2025-04-10 21:01:00,1530.81,1532.04,1530.81,1531.69,401.847,2025-04-10 21:01:59.999,615473.418846,874,149.3905,228789.306828,0
19982,2025-04-10 21:02:00,1531.69,1532.29,1530.65,1530.65,318.5996,2025-04-10 21:02:59.999,487922.430727,1118,45.3383,69428.780895,0
19983,2025-04-10 21:03:00,1530.66,1530.66,1528.87,1528.87,124.787,2025-04-10 21:03:59.999,190916.209932,617,35.1597,53797.872783,0
19984,2025-04-10 21:04:00,1528.86,1530.13,1528.65,1529.84,101.6941,2025-04-10 21:04:59.999,155531.823604,618,86.3334,132036.60338,0
19985,2025-04-10 21:05:00,1529.84,1530.56,1529.58,1530.46,162.2126,2025-04-10 21:05:59.999,248202.215716,742,101.95,155994.980499,0
19986,2025-04-10 21:06:00,1530.46,1530.46,1529.89,1530.4,87.2714,2025-04-10 21:06:59.999,133536.702894,516,41.2438,63105.892805,0
19987,2025-04-10 21:07:00,1530.41,1531.19,1530.34,1531.16,123.107,2025-04-10 21:07:59.999,188458.648973,666,62.9336,96331.56698,0
19988,2025-04-10 21:08:00,1531.15,1532.33,1531.04,1531.87,128.6437,2025-04-10 21:08:59.999,197024.145023,556,96.0443,147086.137576,0
19989,2025-04-10 21:09:00,1531.87,1533.11,1531.87,1532.85,158.804,2025-04-10 21:09:59.999,243401.889157,473,63.9113,97936.37102,0
19990,2025-04-10 21:10:00,1532.84,1533.33,1532.73,1532.86,165.2194,2025-04-10 21:10:59.999,253289.926886,536,144.87,222090.751237,0
19991,2025-04-10 21:11:00,1532.87,1533.07,1531.34,1532.01,146.8798,2025-04-10 21:11:59.999,225042.445718,648,67.6702,103664.912183,0
19992,2025-04-10 21:12:00,1532.0,1532.96,1529.04,1529.04,420.9881,2025-04-10 21:12:59.999,644746.199659,1447,261.8355,401138.693129,0
19993,2025-04-10 21:13:00,1529.04,1529.32,1527.67,1527.67,242.2173,2025-04-10 21:13:59.999,370277.326329,898,88.7781,135726.577616,0
19994,2025-04-10 21:14:00,1527.68,1528.7,1527.53,1528.6,304.015,2025-04-10 21:14:59.999,464565.56833,485,238.1315,363887.806201,0
19995,2025-04-10 21:15:00,1528.59,1529.68,1527.94,1527.96,179.642,2025-04-10 21:15:59.999,274624.943929,827,69.8444,106775.978736,0
19996,2025-04-10 21:16:00,1527.97,1528.63,1524.56,1524.79,716.2617,2025-04-10 21:16:59.999,1092846.667206,1519,73.3464,112029.903653,0
19997,2025-04-10 21:17:00,1524.79,1525.33,1522.42,1523.42,2031.2875,2025-04-10 21:17:59.999,3095779.292889,2758,192.0362,292653.665658,0
19998,2025-04-10 21:18:00,1523.42,1524.76,1522.77,1524.76,540.6237,2025-04-10 21:18:59.999,823550.120698,1441,104.5802,159342.028281,0
19999,2025-04-10 21:19:00,1524.77,1525.35,1523.9,1523.9,153.9556,2025-04-10 21:19:59.999,234695.915587,1033,54.0464,82388.932541,0
20000,2025-04-10 21:20:00,1523.91,1523.91,1523.34,1523.83,80.9302,2025-04-10 21:20:59.999,123313.138587,455,20.6717,31494.774508,0
20001,2025-04-10 21:21:00,1523.83,1523.83,1519.34,1520.03,1125.7239,2025-04-10 21:21:59.999,1712581.114684,2364,481.3939,732274.143083,0
20002,2025-04-10 21:22:00,1520.03,1522.2,1520.03,1521.85,399.4306,2025-04-10 21:22:59.999,607762.203771,1001,281.1051,427697.329827,0
20003,2025-04-10 21:23:00,1521.85,1522.1,1520.48,1520.49,183.7517,2025-04-10 21:23:59.999,279597.966645,581,25.5499,38877.866159,0
20004,2025-04-10 21:24:00,1520.48,1521.91,1520.35,1521.9,182.3265,2025-04-10 21:24:59.999,277341.350992,501,93.0665,141550.819825,0
20005,2025-04-10 21:25:00,1521.91,1522.7,1519.69,1520.52,253.7909,2025-04-10 21:25:59.999,385978.489556,1308,87.4247,132926.420982,0
20006,2025-04-10 21:26:00,1520.53,1520.91,1519.97,1519.97,176.9835,2025-04-10 21:26:59.999,269088.428426,473,18.9887,28871.740195,0
20007,2025-04-10 21:27:00,1519.98,1523.17,1519.98,1522.6,162.1052,2025-04-10 21:27:59.999,246640.491814,974,90.4112,137518.472707,0
20008,2025-04-10 21:28:00,1522.6,1522.76,1522.52,1522.54,34.92,2025-04-10 21:28:59.999,53170.512176,222,20.8438,31736.671716,0
20009,2025-04-10 21:29:00,1522.55,1524.01,1522.55,1524.0,230.6331,2025-04-10 21:29:59.999,351354.774087,532,225.4073,343393.121594,0
20010,2025-04-10 21:30:00,1524.01,1525.96,1524.01,1525.85,256.2638,2025-04-10 21:30:59.999,390892.790111,1008,161.7657,246733.510132,0
20011,2025-04-10 21:31:00,1525.84,1526.56,1525.37,1525.38,230.2745,2025-04-10 21:31:59.999,351374.650974,712,27.2193,41534.724571,0
20012,2025-04-10 21:32:00,1525.37,1526.67,1525.37,1526.43,254.6282,2025-04-10 21:32:59.999,388602.511604,609,188.8034,288117.380769,0
20013,2025-04-10 21:33:00,1526.43,1528.39,1526.43,1526.68,163.8661,2025-04-10 21:33:59.999,250349.750616,822,78.6121,120068.384322,0
20014,2025-04-10 21:34:00,1526.67,1526.68,1524.62,1525.21,252.0965,2025-04-10 21:34:59.999,384615.780038,861,92.695,141357.081469,0
20015,2025-04-10 21:35:00,1525.22,1526.24,1523.13,1526.19,193.0342,2025-04-10 21:35:59.999,294342.319264,1447,57.2257,87240.873796,0
20016,2025-04-10 21:36:00,1526.19,1526.19,1525.55,1526.17,150.2784,2025-04-10 21:36:59.999,229296.588453,467,84.0505,128239.216641,0
20017,2025-04-10 21:37:00,1526.18,1526.63,1525.27,1525.46,166.7579,2025-04-10 21:37:59.999,254424.481823,625,88.6119,135174.110237,0
20018,2025-04-10 21:38:00,1525.46,1525.46,1523.54,1523.87,166.3728,2025-04-10 21:38:59.999,253623.026322,1089,59.0286,89954.806205,0
20019,2025-04-10 21:39:00,1523.87,1526.64,1523.87,1526.47,211.7714,2025-04-10 21:39:59.999,323168.542342,934,112.2184,171197.105461,0
20020,2025-04-10 21:40:00,1526.48,1527.39,1526.44,1527.38,181.0494,2025-04-10 21:40:59.999,276423.404393,650,92.7287,141555.043747,0
20021,2025-04-10 21:41:00,1527.39,1527.39,1525.37,1525.65,189.6246,2025-04-10 21:41:59.999,289412.860467,867,84.4886,128908.305927,0
20022,2025-04-10 21:42:00,1525.65,1526.61,1525.34,1526.61,142.7458,2025-04-10 21:42:59.999,217766.756059,491,73.1968,111662.822197,0
20023,2025-04-10 21:43:00,1526.6,1526.61,1525.36,1525.5,154.5906,2025-04-10 21:43:59.999,235867.036927,710,101.8952,155454.33171,0
20024,2025-04-10 21:44:00,1525.49,1526.24,1524.39,1526.23,100.4288,2025-04-10 21:44:59.999,153176.081017,1117,43.2835,66011.178203,0
20025,2025-04-10 21:45:00,1526.24,1526.24,1523.96,1524.22,161.1127,2025-04-10 21:45:59.999,245698.092267,1184,46.5437,70970.412602,0
20026,2025-04-10 21:46:00,1524.23,1524.81,1523.36,1523.47,160.9134,2025-04-10 21:46:59.999,245242.611373,1088,31.4246,47895.372241,0
20027,2025-04-10 21:47:00,1523.47,1523.47,1522.61,1523.37,86.9096,2025-04-10 21:47:59.999,132377.680617,476,42.1707,64232.801516,0
20028,2025-04-10 21:48:00,1523.38,1523.52,1523.21,1523.21,64.9593,2025-04-10 21:48:59.999,98950.56834,313,14.435,21989.828494,0
20029,2025-04-10 21:49:00,1523.22,1523.45,1522.36,1523.29,138.8655,2025-04-10 21:49:59.999,211520.453867,701,68.1129,103743.766445,0
20030,2025-04-10 21:50:00,1523.28,1523.37,1522.67,1523.37,77.1706,2025-04-10 21:50:59.999,117510.793388,481,47.4471,72249.13505,0
20031,2025-04-10 21:51:00,1523.37,1523.37,1522.79,1522.79,42.485,2025-04-10 21:51:59.999,64711.584773,295,6.1399,9350.218751,0
20032,2025-04-10 21:52:00,1522.8,1524.38,1522.79,1524.38,131.67,2025-04-10 21:52:59.999,200597.21183,559,87.2852,132945.366044,0
20033,2025-04-10 21:53:00,1524.38,1524.66,1523.8,1523.81,229.063,2025-04-10 21:53:59.999,349172.886049,397,88.2463,134521.655719,0
20034,2025-04-10 21:54:00,1523.81,1524.15,1523.45,1523.46,179.2316,2025-04-10 21:54:59.999,273129.316816,452,72.9035,111100.525332,0
20035,2025-04-10 21:55:00,1523.46,1525.43,1523.46,1525.34,228.0983,2025-04-10 21:55:59.999,347668.174039,662,220.9972,336836.980605,0
20036,2025-04-10 21:56:00,1525.34,1525.34,1524.16,1524.17,154.8827,2025-04-10 21:56:59.999,236141.771652,447,45.0365,68654.671327,0
20037,2025-04-10 21:57:00,1524.17,1524.62,1523.36,1523.36,364.7172,2025-04-10 21:57:59.999,555851.276372,704,296.1872,451401.234515,0
20038,2025-04-10 21:58:00,1523.37,1524.17,1522.57,1524.17,148.9,2025-04-10 21:58:59.999,226811.673871,857,85.021,129504.525952,0
20039,2025-04-10 21:59:00,1524.16,1525.04,1524.16,1524.9,73.0019,2025-04-10 21:59:59.999,111302.771376,325,61.5066,93773.296965,0
20040,2025-04-10 22:00:00,1524.9,1526.03,1524.37,1524.79,322.7684,2025-04-10 22:00:59.999,492278.461188,1579,106.6091,162571.231401,0
20041,2025-04-10 22:01:00,1524.79,1525.04,1524.53,1524.53,50.888,2025-04-10 22:01:59.999,77592.505255,272,14.2853,21782.930398,0
20042,2025-04-10 22:02:00,1524.52,1524.52,1520.89,1522.83,402.0763,2025-04-10 22:02:59.999,612027.736288,2289,151.2959,230252.637222,0
20043,2025-04-10 22:03:00,1522.83,1526.08,1522.83,1525.85,359.6876,2025-04-10 22:03:59.999,548505.207925,1881,238.124,363137.795431,0
20044,2025-04-10 22:04:00,1525.86,1527.9,1525.85,1527.43,242.309,2025-04-10 22:04:59.999,370015.215753,1194,150.0197,229071.23908,0
20045,2025-04-10 22:05:00,1527.43,1527.43,1526.08,1526.71,135.8901,2025-04-10 22:05:59.999,207472.24839,859,66.0338,100810.416133,0
20046,2025-04-10 22:06:00,1526.71,1526.86,1525.92,1526.08,158.7632,2025-04-10 22:06:59.999,242325.135314,747,30.607,46713.907374,0
20047,2025-04-10 22:07:00,1526.07,1526.21,1524.0,1525.1,182.8307,2025-04-10 22:07:59.999,278866.631446,960,62.6232,95505.028928,0
20048,2025-04-10 22:08:00,1525.09,1525.93,1524.37,1524.62,127.9639,2025-04-10 22:08:59.999,195148.649333,934,51.1444,78001.629799,0
20049,2025-04-10 22:09:00,1524.62,1528.03,1524.62,1528.02,228.1731,2025-04-10 22:09:59.999,348207.991787,1365,182.5933,278628.741263,0
20050,2025-04-10 22:10:00,1528.02,1530.6,1528.02,1528.85,939.6762,2025-04-10 22:10:59.999,1437605.387345,1552,856.9265,1311010.292519,0
20051,2025-04-10 22:11:00,1528.85,1529.4,1527.76,1529.11,136.7646,2025-04-10 22:11:59.999,209031.484707,1151,76.4291,116807.232833,0
20052,2025-04-10 22:12:00,1529.1,1529.67,1528.49,1529.43,205.5344,2025-04-10 22:12:59.999,314259.412274,1105,87.252,133415.392272,0
20053,2025-04-10 22:13:00,1529.42,1529.72,1528.39,1528.39,178.5863,2025-04-10 22:13:59.999,273096.586705,1032,72.0379,110166.273357,0
20054,2025-04-10 22:14:00,1528.39,1528.62,1527.38,1527.82,121.6633,2025-04-10 22:14:59.999,185891.475301,880,51.4292,78569.723508,0
20055,2025-04-10 22:15:00,1527.81,1528.93,1527.38,1528.49,139.725,2025-04-10 22:15:59.999,213501.483698,972,72.0052,110017.215061,0
20056,2025-04-10 22:16:00,1528.48,1530.82,1528.26,1530.57,131.9115,2025-04-10 22:16:59.999,201846.047985,896,76.543,117102.342246,0
20057,2025-04-10 22:17:00,1530.57,1532.81,1530.53,1532.51,259.8234,2025-04-10 22:17:59.999,397895.456649,1053,191.7908,293717.269854,0
20058,2025-04-10 22:18:00,1532.51,1532.7,1527.65,1527.93,628.5052,2025-04-10 22:18:59.999,961305.126224,1668,220.6279,337357.539304,0
20059,2025-04-10 22:19:00,1527.92,1529.51,1526.46,1528.2,308.4891,2025-04-10 22:19:59.999,471250.965725,1345,116.3382,177720.706394,0
20060,2025-04-10 22:20:00,1528.16,1529.16,1527.56,1528.99,215.0146,2025-04-10 22:20:59.999,328557.869718,1142,68.3067,104389.680394,0
20061,2025-04-10 22:21:00,1529.0,1529.97,1528.39,1529.97,98.832,2025-04-10 22:21:59.999,151104.020176,703,67.2908,102887.9245,0
20062,2025-04-10 22:22:00,1529.97,1531.39,1529.47,1530.79,394.0349,2025-04-10 22:22:59.999,602959.081332,1542,249.9344,382444.504635,0
20063,2025-04-10 22:23:00,1530.8,1531.63,1530.05,1531.59,128.1108,2025-04-10 22:23:59.999,196112.357365,898,81.6323,124955.357898,0
20064,2025-04-10 22:24:00,1531.59,1531.7,1529.16,1529.62,214.936,2025-04-10 22:24:59.999,328963.68212,753,86.6658,132656.080759,0
20065,2025-04-10 22:25:00,1529.63,1529.63,1528.75,1528.96,114.1246,2025-04-10 22:25:59.999,174520.581494,804,63.392,96937.852063,0
20066,2025-04-10 22:26:00,1528.95,1528.96,1526.0,1526.05,249.5834,2025-04-10 22:26:59.999,381146.226301,1299,64.435,98399.333822,0
20067,2025-04-10 22:27:00,1526.04,1527.76,1526.04,1527.54,135.3107,2025-04-10 22:27:59.999,206653.725355,838,74.787,114201.610153,0
20068,2025-04-10 22:28:00,1527.52,1528.01,1527.12,1527.33,194.8752,2025-04-10 22:28:59.999,297657.974238,614,84.9251,129719.127166,0
20069,2025-04-10 22:29:00,1527.33,1527.39,1526.46,1526.81,94.5329,2025-04-10 22:29:59.999,144347.441747,538,30.9826,47309.229647,0
20070,2025-04-10 22:30:00,1526.81,1528.98,1526.81,1528.24,127.2471,2025-04-10 22:30:59.999,194407.385506,1065,108.8916,166351.783809,0
20071,2025-04-10 22:31:00,1528.24,1529.23,1528.23,1529.23,108.0478,2025-04-10 22:31:59.999,165162.449211,916,61.7626,94408.483278,0
20072,2025-04-10 22:32:00,1529.24,1530.84,1529.24,1529.68,137.9225,2025-04-10 22:32:59.999,211010.845799,791,108.0428,165292.843261,0
20073,2025-04-10 22:33:00,1529.68,1530.84,1528.73,1528.73,577.0063,2025-04-10 22:33:59.999,882460.077038,994,312.8447,478472.158011,0
20074,2025-04-10 22:34:00,1528.73,1530.26,1528.22,1530.07,90.0588,2025-04-10 22:34:59.999,137725.289085,725,46.7302,71457.691631,0
20075,2025-04-10 22:35:00,1530.07,1531.67,1530.07,1531.67,207.9793,2025-04-10 22:35:59.999,318377.387524,858,159.194,243685.462527,0
20076,2025-04-10 22:36:00,1531.66,1531.93,1530.6,1531.19,126.0154,2025-04-10 22:36:59.999,192967.177856,908,34.5107,52843.24074,0
20077,2025-04-10 22:37:00,1531.19,1532.64,1531.06,1531.76,135.8763,2025-04-10 22:37:59.999,208127.472033,683,53.5329,82007.018501,0
20078,2025-04-10 22:38:00,1531.76,1532.66,1530.4,1530.4,119.6423,2025-04-10 22:38:59.999,183275.131777,845,57.4187,87973.212733,0
20079,2025-04-10 22:39:00,1530.4,1530.4,1528.28,1529.61,235.8777,2025-04-10 22:39:59.999,360721.948927,1247,49.4833,75653.305254,0
20080,2025-04-10 22:40:00,1529.62,1530.08,1529.25,1530.08,95.0743,2025-04-10 22:40:59.999,145435.875879,606,50.9851,77994.816303,0
20081,2025-04-10 22:41:00,1530.07,1530.64,1529.6,1530.57,120.7097,2025-04-10 22:41:59.999,184681.565506,571,51.4148,78660.685595,0
20082,2025-04-10 22:42:00,1530.58,1531.4,1529.9,1530.95,125.74,2025-04-10 22:42:59.999,192485.340661,827,36.9898,56620.201582,0
20083,2025-04-10 22:43:00,1530.95,1531.23,1530.37,1530.37,91.3284,2025-04-10 22:43:59.999,139806.718326,361,15.346,23491.781471,0
20084,2025-04-10 22:44:00,1530.37,1530.84,1529.6,1530.83,317.5267,2025-04-10 22:44:59.999,485849.803464,650,46.9432,71829.047426,0
20085,2025-04-10 22:45:00,1530.83,1530.83,1528.54,1528.54,167.5748,2025-04-10 22:45:59.999,256320.303211,1007,59.5754,91120.014096,0
20086,2025-04-10 22:46:00,1528.53,1529.4,1528.53,1529.32,77.6293,2025-04-10 22:46:59.999,118697.812045,607,32.4475,49608.606984,0
20087,2025-04-10 22:47:00,1529.32,1529.5,1529.0,1529.28,163.375,2025-04-10 22:47:59.999,249834.554324,697,44.4074,67906.500374,0
20088,2025-04-10 22:48:00,1529.28,1529.28,1528.0,1528.71,174.1149,2025-04-10 22:48:59.999,266123.462351,848,96.8347,147998.987401,0
20089,2025-04-10 22:49:00,1528.7,1528.7,1527.38,1527.71,162.5313,2025-04-10 22:49:59.999,248319.331618,594,38.7053,59137.327547,0
20090,2025-04-10 22:50:00,1527.71,1528.87,1527.62,1527.9,218.4714,2025-04-10 22:50:59.999,333887.238643,864,86.2347,131775.122561,0
20091,2025-04-10 22:51:00,1527.9,1529.66,1527.9,1529.08,96.5837,2025-04-10 22:51:59.999,147681.273009,752,48.3346,73895.65093,0
20092,2025-04-10 22:52:00,1529.08,1529.15,1526.0,1526.47,159.6384,2025-04-10 22:52:59.999,243822.98167,983,40.9244,62513.078803,0
20093,2025-04-10 22:53:00,1526.47,1526.71,1526.01,1526.42,155.176,2025-04-10 22:53:59.999,236867.761329,576,77.7866,118728.894938,0
20094,2025-04-10 22:54:00,1526.42,1527.18,1526.41,1526.92,105.3574,2025-04-10 22:54:59.999,160868.935721,419,61.0601,93231.218345,0
20095,2025-04-10 22:55:00,1526.92,1527.01,1526.61,1527.0,96.7587,2025-04-10 22:55:59.999,147739.293401,369,62.7175,95764.204816,0
20096,2025-04-10 22:56:00,1527.01,1527.11,1525.73,1525.73,128.8362,2025-04-10 22:56:59.999,196671.710011,608,23.7142,36205.832408,0
20097,2025-04-10 22:57:00,1525.74,1525.81,1525.37,1525.65,84.6684,2025-04-10 22:57:59.999,129172.103399,328,41.687,63597.516591,0
20098,2025-04-10 22:58:00,1525.64,1526.18,1525.61,1525.76,117.1027,2025-04-10 22:58:59.999,178683.716715,328,70.4968,107562.22966,0
20099,2025-04-10 22:59:00,1525.76,1525.76,1524.14,1524.85,126.9876,2025-04-10 22:59:59.999,193651.729874,603,38.1166,58108.960053,0
20100,2025-04-10 23:00:00,1524.84,1524.84,1523.37,1523.38,296.1121,2025-04-10 23:00:59.999,451313.038878,1287,36.7772,56055.618138,0
20101,2025-04-10 23:01:00,1523.37,1523.42,1521.69,1522.52,322.2817,2025-04-10 23:01:59.999,490763.076215,1684,148.03,225412.853101,0
20102,2025-04-10 23:02:00,1522.52,1525.12,1522.51,1525.12,148.3491,2025-04-10 23:02:59.999,226082.447914,796,107.6128,163989.272916,0
20103,2025-04-10 23:03:00,1525.11,1525.11,1522.52,1522.9,260.179,2025-04-10 23:03:59.999,396478.501786,1471,74.5859,113616.52422,0
20104,2025-04-10 23:04:00,1522.9,1525.25,1522.36,1525.0,100.9995,2025-04-10 23:04:59.999,153892.068872,1243,72.1417,109907.46126,0
20105,2025-04-10 23:05:00,1524.99,1525.99,1524.58,1525.78,131.5123,2025-04-10 23:05:59.999,200577.243974,981,92.9378,141742.562673,0
20106,2025-04-10 23:06:00,1525.77,1526.58,1525.58,1526.53,159.3156,2025-04-10 23:06:59.999,243118.431391,762,93.2861,142342.265062,0
20107,2025-04-10 23:07:00,1526.52,1526.53,1525.62,1525.88,153.5153,2025-04-10 23:07:59.999,234291.781352,658,23.884,36447.446801,0
20108,2025-04-10 23:08:00,1525.87,1526.18,1523.28,1523.67,265.8874,2025-04-10 23:08:59.999,405408.366547,1227,79.554,121299.722067,0
20109,2025-04-10 23:09:00,1523.67,1526.39,1523.67,1525.39,141.9259,2025-04-10 23:09:59.999,216485.43515,1316,89.3192,136225.037546,0
20110,2025-04-10 23:10:00,1525.39,1525.7,1524.44,1524.78,97.7272,2025-04-10 23:10:59.999,149036.755536,928,39.0573,59561.013415,0
20111,2025-04-10 23:11:00,1524.78,1524.78,1522.36,1522.36,123.7002,2025-04-10 23:11:59.999,188405.232216,894,48.3466,73624.101368,0
20112,2025-04-10 23:12:00,1522.36,1522.91,1521.0,1521.5,178.5447,2025-04-10 23:12:59.999,271778.863254,894,49.8507,75883.094505,0
20113,2025-04-10 23:13:00,1521.48,1522.36,1520.51,1522.09,119.2387,2025-04-10 23:13:59.999,181423.253979,872,72.2294,109902.275213,0
20114,2025-04-10 23:14:00,1522.1,1523.89,1522.1,1522.78,331.5084,2025-04-10 23:14:59.999,504878.072439,1180,190.6984,290409.389717,0
20115,2025-04-10 23:15:00,1522.78,1523.88,1522.63,1522.74,166.3722,2025-04-10 23:15:59.999,253412.608158,953,59.3048,90324.097067,0
20116,2025-04-10 23:16:00,1522.73,1523.75,1522.37,1522.92,197.6158,2025-04-10 23:16:59.999,300999.001625,1055,120.4664,183485.551255,0
20117,2025-04-10 23:17:00,1522.92,1524.36,1522.91,1524.09,114.3745,2025-04-10 23:17:59.999,174273.940277,769,90.6919,138181.220404,0
20118,2025-04-10 23:18:00,1524.1,1524.1,1522.42,1522.85,192.0744,2025-04-10 23:18:59.999,292631.025817,712,49.9311,76057.824551,0
20119,2025-04-10 23:19:00,1522.86,1523.78,1522.71,1523.59,37.7653,2025-04-10 23:19:59.999,57522.983859,491,20.3955,31064.758517,0
20120,2025-04-10 23:20:00,1523.59,1526.63,1523.34,1526.53,100.873,2025-04-10 23:20:59.999,153871.155509,897,76.5236,116731.728806,0
20121,2025-04-10 23:21:00,1526.53,1526.64,1525.17,1525.18,149.0393,2025-04-10 23:21:59.999,227466.839615,809,45.5632,69535.581,0
20122,2025-04-10 23:22:00,1525.17,1525.74,1524.74,1524.79,156.3202,2025-04-10 23:22:59.999,238465.112381,616,45.8234,69891.411959,0
20123,2025-04-10 23:23:00,1524.79,1526.07,1523.93,1523.93,130.9523,2025-04-10 23:23:59.999,199690.410204,671,33.8975,51700.666545,0
20124,2025-04-10 23:24:00,1523.92,1523.92,1518.42,1519.1,494.7418,2025-04-10 23:24:59.999,752376.627874,2845,144.7148,220022.034062,0
20125,2025-04-10 23:25:00,1519.1,1519.89,1517.23,1517.3,825.2326,2025-04-10 23:25:59.999,1253174.652039,2616,273.696,415665.199483,0
20126,2025-04-10 23:26:00,1517.29,1518.12,1514.48,1517.72,1584.2734,2025-04-10 23:26:59.999,2402150.607921,3161,687.9705,1043146.536885,0
20127,2025-04-10 23:27:00,1517.71,1518.27,1515.79,1516.43,367.5442,2025-04-10 23:27:59.999,557530.218043,1171,186.7722,283250.935589,0
20128,2025-04-10 23:28:00,1516.44,1517.89,1515.0,1517.37,299.0109,2025-04-10 23:28:59.999,453536.609416,1155,163.5392,248069.814877,0
20129,2025-04-10 23:29:00,1517.38,1518.06,1516.87,1517.44,210.3086,2025-04-10 23:29:59.999,319150.007289,1032,87.2254,132375.665968,0
20130,2025-04-10 23:30:00,1517.44,1517.93,1516.34,1517.51,210.037,2025-04-10 23:30:59.999,318652.63832,1155,140.7224,213485.671611,0
20131,2025-04-10 23:31:00,1517.52,1519.6,1517.51,1519.5,271.6663,2025-04-10 23:31:59.999,412619.968941,1125,141.5638,214978.170955,0
20132,2025-04-10 23:32:00,1519.49,1519.89,1518.38,1519.0,357.7799,2025-04-10 23:32:59.999,543542.777589,1290,140.5476,213491.774416,0
20133,2025-04-10 23:33:00,1519.0,1520.89,1519.0,1520.46,434.0548,2025-04-10 23:33:59.999,659620.85124,977,309.4567,470275.976428,0
20134,2025-04-10 23:34:00,1520.45,1521.44,1520.4,1520.81,174.0331,2025-04-10 23:34:59.999,264725.603674,739,56.5689,86039.761155,0
20135,2025-04-10 23:35:00,1520.82,1521.28,1519.7,1519.88,192.1821,2025-04-10 23:35:59.999,292202.212083,1098,70.9252,107848.372638,0
20136,2025-04-10 23:36:00,1519.88,1522.56,1519.84,1522.41,318.5036,2025-04-10 23:36:59.999,484648.716135,891,278.5379,423854.267358,0
20137,2025-04-10 23:37:00,1522.4,1523.0,1521.92,1522.28,209.7657,2025-04-10 23:37:59.999,319345.657728,805,129.3692,196945.49024,0
20138,2025-04-10 23:38:00,1522.27,1522.28,1520.35,1520.36,235.4091,2025-04-10 23:38:59.999,358112.609774,1044,67.1431,102147.613406,0
20139,2025-04-10 23:39:00,1520.36,1523.85,1520.36,1523.84,162.4723,2025-04-10 23:39:59.999,247339.581995,959,109.4062,166535.018905,0
20140,2025-04-10 23:40:00,1523.84,1524.73,1523.42,1524.62,147.2907,2025-04-10 23:40:59.999,224466.641294,786,95.5325,145605.663748,0
20141,2025-04-10 23:41:00,1524.61,1524.61,1523.56,1523.56,152.7827,2025-04-10 23:41:59.999,232848.877521,797,15.3292,23361.507908,0
20142,2025-04-10 23:42:00,1523.57,1524.26,1523.51,1523.75,143.1234,2025-04-10 23:42:59.999,218099.137981,1063,124.4702,189673.105299,0
20143,2025-04-10 23:43:00,1523.75,1525.11,1523.71,1524.65,86.0031,2025-04-10 23:43:59.999,131128.457137,679,42.7709,65204.772455,0
20144,2025-04-10 23:44:00,1524.65,1525.17,1524.65,1524.93,90.0518,2025-04-10 23:44:59.999,137339.379526,325,26.8645,40970.229416,0
20145,2025-04-10 23:45:00,1524.94,1525.44,1523.6,1524.96,189.5094,2025-04-10 23:45:59.999,288931.439975,963,135.3224,206312.583392,0
20146,2025-04-10 23:46:00,1524.95,1527.43,1524.81,1527.43,191.7289,2025-04-10 23:46:59.999,292681.514467,763,139.6374,213166.634474,0
20147,2025-04-10 23:47:00,1527.44,1528.54,1527.33,1528.13,211.0669,2025-04-10 23:47:59.999,322528.272734,769,143.9445,219960.842319,0
20148,2025-04-10 23:48:00,1528.12,1528.12,1526.71,1526.71,179.9508,2025-04-10 23:48:59.999,274907.297595,658,58.4042,89224.368529,0
20149,2025-04-10 23:49:00,1526.72,1527.51,1526.15,1527.15,141.9249,2025-04-10 23:49:59.999,216718.415388,611,71.2671,108810.033118,0
20150,2025-04-10 23:50:00,1527.15,1527.86,1525.68,1525.93,403.4883,2025-04-10 23:50:59.999,615996.858189,1092,117.067,178729.189172,0
20151,2025-04-10 23:51:00,1525.93,1526.48,1525.35,1525.35,176.3721,2025-04-10 23:51:59.999,269108.439571,812,56.0752,85562.926602,0
20152,2025-04-10 23:52:00,1525.35,1527.39,1525.35,1526.47,151.4285,2025-04-10 23:52:59.999,231157.546577,753,59.4963,90803.42132,0
20153,2025-04-10 23:53:00,1526.4,1526.4,1523.13,1524.54,673.4479,2025-04-10 23:53:59.999,1026535.405439,1639,423.3053,645168.613631,0
20154,2025-04-10 23:54:00,1524.54,1525.03,1524.06,1524.44,224.9197,2025-04-10 23:54:59.999,342892.488662,632,53.7803,81997.19283,0
20155,2025-04-10 23:55:00,1524.45,1524.58,1522.46,1523.88,346.1525,2025-04-10 23:55:59.999,527272.847175,1137,178.0396,271171.432951,0
20156,2025-04-10 23:56:00,1523.81,1523.81,1522.02,1522.83,237.5252,2025-04-10 23:56:59.999,361717.34581,788,78.4549,119459.021298,0
20157,2025-04-10 23:57:00,1522.82,1522.82,1521.83,1522.62,1259.2457,2025-04-10 23:57:59.999,1916620.479416,786,1087.2896,1654881.324738,0
20158,2025-04-10 23:58:00,1522.63,1524.28,1522.63,1523.45,181.8613,2025-04-10 23:58:59.999,277073.996018,1024,61.6381,93896.801387,0
20159,2025-04-10 23:59:00,1523.45,1523.8,1522.01,1522.25,298.5986,2025-04-10 23:59:59.999,454787.706453,877,171.204,260733.740299,0
20160,2025-04-11 00:00:00,1522.24,1522.87,1520.86,1521.4,362.6243,2025-04-11 00:00:59.999,551825.652216,1518,155.6251,236784.998284,0
20161,2025-04-11 00:01:00,1521.4,1521.41,1519.5,1519.53,324.6505,2025-04-11 00:01:59.999,493558.753699,1800,101.2693,153948.76659,0
20162,2025-04-11 00:02:00,1519.53,1520.13,1518.65,1518.83,234.5568,2025-04-11 00:02:59.999,356428.03284,1373,86.7229,131779.935763,0
20163,2025-04-11 00:03:00,1518.83,1521.84,1518.83,1521.2,187.9607,2025-04-11 00:03:59.999,285800.167249,1355,108.3637,164737.54221,0
20164,2025-04-11 00:04:00,1521.19,1523.76,1519.46,1522.59,694.9043,2025-04-11 00:04:59.999,1057961.238796,1924,466.0859,709619.381691,0
20165,2025-04-11 00:05:00,1522.57,1523.37,1518.9,1519.56,259.9004,2025-04-11 00:05:59.999,395325.823288,2518,114.7886,174610.45325,0
20166,2025-04-11 00:06:00,1519.56,1522.66,1519.56,1521.12,181.7167,2025-04-11 00:06:59.999,276542.911028,1819,66.185,100693.229276,0
20167,2025-04-11 00:07:00,1521.12,1521.12,1518.87,1519.58,256.4196,2025-04-11 00:07:59.999,389659.749739,2445,115.6224,175695.900001,0
20168,2025-04-11 00:08:00,1519.57,1522.44,1519.37,1519.97,404.2543,2025-04-11 00:08:59.999,615012.125221,2905,179.1601,272526.530558,0
20169,2025-04-11 00:09:00,1519.97,1523.68,1519.97,1523.37,406.8628,2025-04-11 00:09:59.999,619314.042072,1676,334.96,509832.649749,0
20170,2025-04-11 00:10:00,1523.36,1526.97,1523.36,1526.97,363.7774,2025-04-11 00:10:59.999,555114.436875,1874,122.9947,187602.048918,0
20171,2025-04-11 00:11:00,1526.97,1527.91,1525.64,1526.57,334.444,2025-04-11 00:11:59.999,510702.676451,1900,162.2978,247863.458254,0
20172,2025-04-11 00:12:00,1526.57,1527.69,1525.56,1527.69,200.2077,2025-04-11 00:12:59.999,305587.579838,1382,133.6195,203926.63744,0
20173,2025-04-11 00:13:00,1527.69,1527.69,1525.66,1526.18,141.5907,2025-04-11 00:13:59.999,216153.036889,1170,76.6448,117007.06582,0
20174,2025-04-11 00:14:00,1526.17,1527.54,1525.6,1526.98,297.5896,2025-04-11 00:14:59.999,454360.205769,1370,129.7167,198012.402914,0
20175,2025-04-11 00:15:00,1526.98,1527.39,1525.29,1525.5,303.9264,2025-04-11 00:15:59.999,463857.065954,1303,131.8026,201180.926754,0
20176,2025-04-11 00:16:00,1525.5,1528.16,1525.5,1528.16,291.7965,2025-04-11 00:16:59.999,445607.282518,2060,158.8317,242563.285899,0
20177,2025-04-11 00:17:00,1528.16,1529.29,1527.76,1527.94,265.839,2025-04-11 00:17:59.999,406323.150143,1805,80.1853,122545.077568,0
20178,2025-04-11 00:18:00,1527.94,1527.96,1523.18,1523.31,464.7958,2025-04-11 00:18:59.999,708756.416973,3174,173.8031,264911.656152,0
20179,2025-04-11 00:19:00,1523.31,1524.11,1520.96,1521.35,353.3809,2025-04-11 00:19:59.999,537988.978647,2295,117.6873,179149.829157,0
20180,2025-04-11 00:20:00,1521.35,1523.5,1520.97,1522.23,448.7908,2025-04-11 00:20:59.999,682977.419515,2405,187.4748,285334.685337,0
20181,2025-04-11 00:21:00,1522.23,1525.42,1522.22,1522.39,220.2635,2025-04-11 00:21:59.999,335629.674578,2195,87.8965,133960.215167,0
20182,2025-04-11 00:22:00,1522.39,1526.29,1522.39,1524.84,231.8664,2025-04-11 00:22:59.999,353558.434659,1994,148.022,225692.202829,0
20183,2025-04-11 00:23:00,1524.83,1525.13,1523.85,1524.47,145.9583,2025-04-11 00:23:59.999,222494.044941,1291,53.507,81558.320381,0
20184,2025-04-11 00:24:00,1524.47,1524.59,1523.36,1523.36,207.4243,2025-04-11 00:24:59.999,316069.247101,1241,110.0821,167724.422502,0
20185,2025-04-11 00:25:00,1523.36,1524.37,1520.94,1522.67,231.8214,2025-04-11 00:25:59.999,353008.252047,1791,80.6834,122861.137275,0
20186,2025-04-11 00:26:00,1522.66,1524.84,1522.03,1522.88,225.079,2025-04-11 00:26:59.999,342829.735166,2002,76.6643,116767.127252,0
20187,2025-04-11 00:27:00,1522.89,1525.54,1522.49,1525.1,235.765,2025-04-11 00:27:59.999,359238.227767,1897,137.5248,209524.275833,0
20188,2025-04-11 00:28:00,1525.1,1525.6,1523.36,1523.78,194.9425,2025-04-11 00:28:59.999,297117.917346,1465,91.1926,138991.009296,0
20189,2025-04-11 00:29:00,1523.79,1523.94,1520.94,1520.94,269.7935,2025-04-11 00:29:59.999,410740.937126,1763,63.1601,96143.581244,0
20190,2025-04-11 00:30:00,1520.93,1522.1,1520.46,1521.37,215.8238,2025-04-11 00:30:59.999,328299.758053,1346,91.7859,139622.34962,0
20191,2025-04-11 00:31:00,1521.38,1522.74,1521.0,1521.0,193.2805,2025-04-11 00:31:59.999,294108.63903,1624,79.9674,121693.222626,0
20192,2025-04-11 00:32:00,1521.0,1521.86,1519.08,1519.28,638.0762,2025-04-11 00:32:59.999,969979.257263,3239,231.8201,352387.149205,0
20193,2025-04-11 00:33:00,1519.28,1519.97,1515.0,1517.23,945.4538,2025-04-11 00:33:59.999,1434811.001099,6007,380.6266,577656.30731,0
20194,2025-04-11 00:34:00,1517.22,1523.57,1516.91,1522.53,736.2607,2025-04-11 00:34:59.999,1118802.749635,4359,521.3052,792199.971651,0
20195,2025-04-11 00:35:00,1522.54,1524.38,1522.47,1523.68,666.1002,2025-04-11 00:35:59.999,1014965.473884,2790,331.1402,504537.291694,0
20196,2025-04-11 00:36:00,1523.69,1523.69,1518.34,1518.34,302.6109,2025-04-11 00:36:59.999,460293.040099,2165,92.7664,141120.040416,0
20197,2025-04-11 00:37:00,1518.33,1518.63,1516.86,1517.67,281.5246,2025-04-11 00:37:59.999,427282.636811,2743,79.4744,120613.227768,0
20198,2025-04-11 00:38:00,1517.67,1519.91,1517.59,1519.56,299.6019,2025-04-11 00:38:59.999,454935.270958,2215,172.6935,262258.008115,0
20199,2025-04-11 00:39:00,1519.56,1520.02,1518.34,1518.93,165.0594,2025-04-11 00:39:59.999,250812.100707,1402,116.4906,177007.22269,0
20200,2025-04-11 00:40:00,1518.93,1522.13,1518.93,1521.75,317.2477,2025-04-11 00:40:59.999,482583.935207,2220,256.0943,389595.83276,0
20201,2025-04-11 00:41:00,1521.74,1524.0,1520.36,1523.87,356.2618,2025-04-11 00:41:59.999,542261.820611,2250,136.8519,208282.755877,0
20202,2025-04-11 00:42:00,1523.88,1524.31,1521.35,1521.35,178.2715,2025-04-11 00:42:59.999,271530.363103,1717,76.2217,116120.10676,0
20203,2025-04-11 00:43:00,1521.35,1523.12,1520.0,1521.29,368.9869,2025-04-11 00:43:59.999,561358.908052,2307,159.5231,242690.617791,0
20204,2025-04-11 00:44:00,1521.26,1522.15,1520.39,1521.58,394.645,2025-04-11 00:44:59.999,600322.596435,2155,220.1822,334945.316093,0
20205,2025-04-11 00:45:00,1521.57,1521.57,1518.33,1519.35,704.0704,2025-04-11 00:45:59.999,1070414.426387,3699,220.7591,335579.493313,0
20206,2025-04-11 00:46:00,1519.35,1523.84,1519.34,1522.15,350.4023,2025-04-11 00:46:59.999,533490.081554,2849,154.2891,234868.570374,0
20207,2025-04-11 00:47:00,1522.14,1523.93,1522.0,1522.71,489.7636,2025-04-11 00:47:59.999,746049.206625,2360,215.9033,328890.875644,0
20208,2025-04-11 00:48:00,1522.7,1522.7,1519.6,1519.76,363.606,2025-04-11 00:48:59.999,553088.570631,2298,111.0574,168952.791005,0
20209,2025-04-11 00:49:00,1519.75,1521.2,1519.36,1519.36,103.7203,2025-04-11 00:49:59.999,157702.321632,1464,43.2305,65724.682554,0
20210,2025-04-11 00:50:00,1519.36,1519.65,1516.22,1517.17,586.9577,2025-04-11 00:50:59.999,890796.448833,2426,114.9886,174555.115776,0
20211,2025-04-11 00:51:00,1517.18,1518.26,1516.13,1516.13,183.1504,2025-04-11 00:51:59.999,277892.453941,1731,53.4382,81082.382834,0
20212,2025-04-11 00:52:00,1516.13,1516.87,1515.65,1516.87,365.5603,2025-04-11 00:52:59.999,554252.86355,2100,179.0957,271523.915886,0
20213,2025-04-11 00:53:00,1516.87,1517.64,1516.13,1517.19,324.1345,2025-04-11 00:53:59.999,491639.024001,1911,188.8412,286420.386367,0
20214,2025-04-11 00:54:00,1517.2,1517.7,1515.09,1515.64,731.4423,2025-04-11 00:54:59.999,1108994.56172,2818,320.2607,485577.529444,0
20215,2025-04-11 00:55:00,1515.63,1516.45,1513.22,1513.28,1628.1102,2025-04-11 00:55:59.999,2465916.260849,3687,276.7043,419095.465735,0
20216,2025-04-11 00:56:00,1513.28,1513.28,1507.5,1511.8,3639.0925,2025-04-11 00:56:59.999,5495505.389402,6722,1183.3092,1785723.511064,0
20217,2025-04-11 00:57:00,1511.81,1513.12,1508.86,1509.64,383.1353,2025-04-11 00:57:59.999,579102.72735,2723,154.6876,233817.669681,0
20218,2025-04-11 00:58:00,1509.64,1510.56,1506.28,1508.39,540.1353,2025-04-11 00:58:59.999,814760.903097,3947,191.6367,289058.121353,0
20219,2025-04-11 00:59:00,1508.39,1509.04,1504.63,1508.4,872.1867,2025-04-11 00:59:59.999,1314397.575546,4825,356.8483,537807.282737,0
20220,2025-04-11 01:00:00,1508.4,1511.07,1507.05,1509.9,552.1665,2025-04-11 01:00:59.999,833325.986982,3130,278.6257,420439.637968,0
20221,2025-04-11 01:01:00,1509.9,1510.02,1507.3,1508.55,353.6357,2025-04-11 01:01:59.999,533489.093286,2124,105.1686,158658.389347,0
20222,2025-04-11 01:02:00,1508.56,1512.03,1507.45,1511.88,350.1785,2025-04-11 01:02:59.999,528771.004551,2315,223.4523,337501.068452,0
20223,2025-04-11 01:03:00,1511.88,1512.88,1511.0,1512.02,233.6377,2025-04-11 01:03:59.999,353168.614283,2223,121.3997,183512.936959,0
20224,2025-04-11 01:04:00,1512.01,1512.78,1510.87,1511.36,228.7763,2025-04-11 01:04:59.999,345856.525752,1677,95.8257,144871.294563,0
20225,2025-04-11 01:05:00,1511.36,1513.62,1511.36,1513.29,243.5766,2025-04-11 01:05:59.999,368448.735919,1280,66.2052,100137.945526,0
20226,2025-04-11 01:06:00,1513.29,1514.5,1511.71,1514.5,410.4476,2025-04-11 01:06:59.999,621045.593739,2004,206.8056,312970.999303,0
20227,2025-04-11 01:07:00,1514.51,1518.17,1514.3,1518.02,833.9505,2025-04-11 01:07:59.999,1264533.516081,2770,577.1507,875101.476752,0
20228,2025-04-11 01:08:00,1518.02,1518.72,1516.72,1518.72,281.9793,2025-04-11 01:08:59.999,427931.57415,1692,178.896,271497.692057,0
20229,2025-04-11 01:09:00,1518.73,1518.98,1515.85,1516.32,222.914,2025-04-11 01:09:59.999,338253.200937,1743,93.1385,141337.585771,0
20230,2025-04-11 01:10:00,1516.32,1518.72,1515.6,1518.72,282.0008,2025-04-11 01:10:59.999,427761.4352,2001,167.1954,253677.34748,0
20231,2025-04-11 01:11:00,1518.72,1521.19,1518.72,1521.04,319.8399,2025-04-11 01:11:59.999,486183.281235,2130,189.3396,287791.523911,0
20232,2025-04-11 01:12:00,1521.03,1521.42,1519.88,1520.12,205.2468,2025-04-11 01:12:59.999,312101.214976,1429,86.3,131232.20506,0
20233,2025-04-11 01:13:00,1520.13,1521.05,1519.19,1519.2,160.5135,2025-04-11 01:13:59.999,243984.133533,1464,80.4367,122257.21768,0
20234,2025-04-11 01:14:00,1519.21,1521.67,1518.88,1521.67,145.7347,2025-04-11 01:14:59.999,221573.592188,966,128.9224,196017.416042,0
20235,2025-04-11 01:15:00,1521.67,1525.07,1521.67,1525.06,340.3419,2025-04-11 01:15:59.999,518511.67575,2071,221.6827,337768.213156,0
20236,2025-04-11 01:16:00,1525.06,1526.31,1524.59,1525.53,326.853,2025-04-11 01:16:59.999,498566.504389,1961,139.0839,212111.799824,0
20237,2025-04-11 01:17:00,1525.53,1525.53,1523.4,1524.0,261.1435,2025-04-11 01:17:59.999,398077.764566,1396,62.1999,94811.589566,0
20238,2025-04-11 01:18:00,1523.99,1525.83,1523.57,1524.44,276.9577,2025-04-11 01:18:59.999,422289.372403,1805,118.8979,181255.859513,0
20239,2025-04-11 01:19:00,1524.44,1527.6,1524.41,1527.16,214.6772,2025-04-11 01:19:59.999,327634.348062,2016,131.4341,200549.895376,0
20240,2025-04-11 01:20:00,1527.15,1527.9,1526.63,1527.27,281.5122,2025-04-11 01:20:59.999,429953.070247,1744,119.497,182494.553817,0
20241,2025-04-11 01:21:00,1527.28,1527.28,1525.28,1526.29,192.1147,2025-04-11 01:21:59.999,293157.763184,1554,36.825,56191.741863,0
20242,2025-04-11 01:22:00,1526.29,1528.13,1525.08,1527.81,455.2694,2025-04-11 01:22:59.999,694905.035606,1918,340.2985,519347.200684,0
20243,2025-04-11 01:23:00,1527.81,1528.09,1526.84,1526.85,323.532,2025-04-11 01:23:59.999,494232.450149,1351,142.3717,217484.067343,0
20244,2025-04-11 01:24:00,1526.84,1528.1,1526.27,1528.0,168.4938,2025-04-11 01:24:59.999,257341.770808,997,125.1144,191107.262142,0
20245,2025-04-11 01:25:00,1528.01,1528.85,1527.87,1528.15,346.7846,2025-04-11 01:25:59.999,530013.599601,1427,159.6317,243960.264858,0
20246,2025-04-11 01:26:00,1528.16,1529.42,1527.41,1528.23,266.1666,2025-04-11 01:26:59.999,406819.28767,1825,116.6997,178371.484399,0
20247,2025-04-11 01:27:00,1528.22,1528.22,1526.41,1527.44,191.4454,2025-04-11 01:27:59.999,292366.161392,1293,84.1313,128477.036884,0
20248,2025-04-11 01:28:00,1527.45,1528.4,1527.28,1527.44,193.2724,2025-04-11 01:28:59.999,295236.609115,1103,99.2162,151558.26136,0
20249,2025-04-11 01:29:00,1527.44,1528.58,1527.43,1527.85,113.206,2025-04-11 01:29:59.999,172996.965749,663,82.1507,125534.134158,0
20250,2025-04-11 01:30:00,1527.85,1531.33,1527.84,1531.03,281.2405,2025-04-11 01:30:59.999,430062.354452,2112,195.343,298715.664707,0
20251,2025-04-11 01:31:00,1531.03,1532.31,1528.29,1531.6,577.0821,2025-04-11 01:31:59.999,883250.152396,2965,337.7561,516938.921609,0
20252,2025-04-11 01:32:00,1531.6,1543.91,1531.14,1539.38,6012.4086,2025-04-11 01:32:59.999,9256419.122347,12433,3126.9588,4813059.944112,0
20253,2025-04-11 01:33:00,1539.38,1548.05,1537.84,1544.34,2684.7424,2025-04-11 01:33:59.999,4147203.774068,8079,1460.5933,2255835.457668,0
20254,2025-04-11 01:34:00,1544.33,1544.62,1538.31,1538.65,1206.2388,2025-04-11 01:34:59.999,1859060.392086,4653,535.2502,825036.016782,0
20255,2025-04-11 01:35:00,1538.66,1540.8,1536.25,1537.36,984.1505,2025-04-11 01:35:59.999,1514726.46118,4410,488.3146,751576.298148,0
20256,2025-04-11 01:36:00,1537.36,1540.94,1537.14,1540.43,615.7072,2025-04-11 01:36:59.999,947602.758965,3154,436.7441,672199.069416,0
20257,2025-04-11 01:37:00,1540.36,1540.76,1536.92,1537.6,328.2548,2025-04-11 01:37:59.999,505016.737876,2267,159.8091,245850.821054,0
20258,2025-04-11 01:38:00,1537.6,1538.7,1536.06,1536.18,256.633,2025-04-11 01:38:59.999,394598.458655,2462,118.6438,182434.368161,0
20259,2025-04-11 01:39:00,1536.18,1537.43,1535.89,1536.44,208.7397,2025-04-11 01:39:59.999,320707.706133,1631,119.2353,183179.630334,0
20260,2025-04-11 01:40:00,1536.44,1537.43,1535.74,1535.77,131.127,2025-04-11 01:40:59.999,201467.819366,1125,44.9604,69075.644845,0
20261,2025-04-11 01:41:00,1535.77,1537.28,1534.2,1534.4,318.7967,2025-04-11 01:41:59.999,489485.950581,2557,157.7088,242159.84036,0
20262,2025-04-11 01:42:00,1534.4,1534.73,1533.17,1533.17,317.5234,2025-04-11 01:42:59.999,487027.963611,1810,160.776,246604.902473,0
20263,2025-04-11 01:43:00,1533.18,1533.92,1532.43,1533.68,141.3333,2025-04-11 01:43:59.999,216725.703677,1606,82.113,125911.340053,0
20264,2025-04-11 01:44:00,1533.68,1534.2,1532.56,1533.81,287.6342,2025-04-11 01:44:59.999,440983.248349,1404,117.3805,179968.32604,0
20265,2025-04-11 01:45:00,1533.81,1535.09,1533.17,1533.17,321.053,2025-04-11 01:45:59.999,492500.703312,1994,206.0729,316117.491941,0
20266,2025-04-11 01:46:00,1533.16,1534.75,1532.85,1534.09,249.7918,2025-04-11 01:46:59.999,383169.039015,1738,193.2325,296407.04383,0
20267,2025-04-11 01:47:00,1534.1,1541.7,1534.1,1540.93,785.5694,2025-04-11 01:47:59.999,1208488.702009,3505,632.0403,972206.064334,0
20268,2025-04-11 01:48:00,1540.93,1542.67,1538.6,1539.01,787.7165,2025-04-11 01:48:59.999,1213480.154006,3225,548.2304,844531.992183,0
20269,2025-04-11 01:49:00,1539.01,1539.57,1538.55,1538.95,173.8544,2025-04-11 01:49:59.999,267546.565696,1085,79.756,122738.57065,0
20270,2025-04-11 01:50:00,1538.86,1540.4,1538.55,1540.1,224.6037,2025-04-11 01:50:59.999,345703.432128,1918,152.8645,235285.188992,0
20271,2025-04-11 01:51:00,1540.1,1544.97,1540.0,1544.84,1443.5193,2025-04-11 01:51:59.999,2228212.741632,5273,1023.6627,1580170.786124,0
20272,2025-04-11 01:52:00,1544.84,1547.01,1543.65,1544.02,1095.5754,2025-04-11 01:52:59.999,1693044.929577,3803,708.9692,1095713.724158,0
20273,2025-04-11 01:53:00,1544.02,1544.88,1541.93,1542.46,318.0653,2025-04-11 01:53:59.999,490944.769654,1858,174.5597,269483.905893,0
20274,2025-04-11 01:54:00,1542.46,1542.96,1539.45,1539.45,453.4482,2025-04-11 01:54:59.999,698718.098201,2194,148.2125,228368.666462,0
20275,2025-04-11 01:55:00,1539.45,1540.57,1539.19,1540.08,308.1509,2025-04-11 01:55:59.999,474535.041131,1409,178.0306,274152.337319,0
20276,2025-04-11 01:56:00,1540.09,1542.57,1539.82,1542.31,374.7699,2025-04-11 01:56:59.999,577694.64949,1543,304.5191,469387.577005,0
20277,2025-04-11 01:57:00,1542.32,1542.88,1540.84,1540.85,311.2944,2025-04-11 01:57:59.999,479938.830417,1820,149.3787,230297.656696,0
20278,2025-04-11 01:58:00,1540.85,1544.79,1540.85,1544.12,423.7152,2025-04-11 01:58:59.999,654029.871062,2033,344.0385,531050.133384,0
20279,2025-04-11 01:59:00,1544.11,1544.11,1542.63,1543.13,368.7654,2025-04-11 01:59:59.999,569081.829156,1217,164.2308,253434.979179,0
20280,2025-04-11 02:00:00,1543.14,1544.14,1538.81,1539.44,1135.4,2025-04-11 02:00:59.999,1749241.404425,3132,317.2239,488707.360986,0
20281,2025-04-11 02:01:00,1539.45,1540.39,1536.2,1536.24,862.3774,2025-04-11 02:01:59.999,1326492.869442,3319,328.909,506079.488418,0
20282,2025-04-11 02:02:00,1536.23,1538.45,1536.22,1537.56,266.9825,2025-04-11 02:02:59.999,410451.354892,1632,185.6405,285394.372285,0
20283,2025-04-11 02:03:00,1537.55,1538.39,1535.96,1536.64,336.8647,2025-04-11 02:03:59.999,517728.985665,1914,99.0832,152287.531731,0
20284,2025-04-11 02:04:00,1536.65,1536.68,1535.59,1536.09,255.6266,2025-04-11 02:04:59.999,392640.776497,1317,182.0295,279592.32409,0
20285,2025-04-11 02:05:00,1536.09,1536.19,1534.83,1535.45,376.0819,2025-04-11 02:05:59.999,577410.037573,1671,190.5566,292552.785486,0
20286,2025-04-11 02:06:00,1535.46,1536.56,1534.43,1534.43,296.0328,2025-04-11 02:06:59.999,454613.662423,2014,143.2695,220033.663648,0
20287,2025-04-11 02:07:00,1534.42,1536.04,1533.8,1533.81,210.5714,2025-04-11 02:07:59.999,323150.96056,1885,98.656,151394.098264,0
20288,2025-04-11 02:08:00,1533.8,1537.2,1533.8,1536.82,246.4699,2025-04-11 02:08:59.999,378658.661413,1559,198.2604,304601.301098,0
20289,2025-04-11 02:09:00,1536.82,1537.44,1536.28,1536.62,120.1253,2025-04-11 02:09:59.999,184613.384429,1259,49.1057,75471.952953,0
20290,2025-04-11 02:10:00,1536.62,1538.03,1536.25,1537.74,239.9975,2025-04-11 02:10:59.999,368940.166402,1956,105.6974,162484.131993,0
20291,2025-04-11 02:11:00,1537.74,1538.94,1535.81,1536.97,225.2857,2025-04-11 02:11:59.999,346336.592581,1648,105.153,161699.789496,0
20292,2025-04-11 02:12:00,1536.97,1537.72,1534.76,1535.12,231.7022,2025-04-11 02:12:59.999,355903.739542,1570,109.6004,168361.883694,0
20293,2025-04-11 02:13:00,1535.13,1536.83,1535.03,1536.43,151.681,2025-04-11 02:13:59.999,232972.140977,1394,117.6775,180745.30965,0
20294,2025-04-11 02:14:00,1536.43,1537.88,1536.43,1537.12,157.7051,2025-04-11 02:14:59.999,242424.714353,1079,94.0517,144556.494942,0
20295,2025-04-11 02:15:00,1537.13,1538.17,1536.72,1537.62,245.4525,2025-04-11 02:15:59.999,377446.765227,1289,143.0838,220018.364015,0
20296,2025-04-11 02:16:00,1537.61,1537.62,1534.68,1534.68,271.5134,2025-04-11 02:16:59.999,417083.439859,1256,124.5012,191262.956075,0
20297,2025-04-11 02:17:00,1534.68,1535.94,1534.68,1535.5,233.251,2025-04-11 02:17:59.999,358162.360569,1110,181.3121,278408.096763,0
20298,2025-04-11 02:18:00,1535.5,1537.62,1535.5,1537.21,188.9797,2025-04-11 02:18:59.999,290440.727842,1294,146.9902,225906.97749,0
20299,2025-04-11 02:19:00,1537.22,1539.87,1537.22,1539.63,219.6616,2025-04-11 02:19:59.999,338081.270797,1738,124.4084,191442.870307,0
20300,2025-04-11 02:20:00,1539.63,1540.09,1538.64,1538.8,104.8111,2025-04-11 02:20:59.999,161352.207516,1133,51.3211,79011.543496,0
20301,2025-04-11 02:21:00,1538.81,1540.46,1538.81,1540.46,139.0356,2025-04-11 02:21:59.999,214078.036936,1291,97.8005,150585.286918,0
20302,2025-04-11 02:22:00,1540.46,1543.31,1540.46,1541.36,565.6332,2025-04-11 02:22:59.999,872352.38069,2169,360.5621,556001.954682,0
20303,2025-04-11 02:23:00,1541.37,1542.54,1540.0,1541.65,234.3454,2025-04-11 02:23:59.999,361131.353686,1505,133.6204,205912.43234,0
20304,2025-04-11 02:24:00,1541.71,1543.47,1541.71,1543.16,168.1303,2025-04-11 02:24:59.999,259414.511499,1063,109.2527,168563.069911,0
20305,2025-04-11 02:25:00,1543.16,1545.33,1543.11,1544.45,334.6317,2025-04-11 02:25:59.999,516751.261996,2249,203.2727,313898.735192,0
20306,2025-04-11 02:26:00,1544.42,1546.96,1543.81,1546.04,589.1563,2025-04-11 02:26:59.999,910497.688453,3229,408.4637,631235.904833,0
20307,2025-04-11 02:27:00,1546.04,1547.74,1544.28,1547.74,541.7357,2025-04-11 02:27:59.999,837258.505156,3108,328.5899,507916.556594,0
20308,2025-04-11 02:28:00,1547.75,1550.6,1547.75,1549.2,1336.3238,2025-04-11 02:28:59.999,2070416.353157,4405,830.1499,1286043.781588,0
20309,2025-04-11 02:29:00,1549.2,1549.21,1546.04,1546.33,364.0046,2025-04-11 02:29:59.999,563204.872003,1935,178.61,276282.439832,0
20310,2025-04-11 02:30:00,1546.32,1549.03,1546.32,1547.87,522.1805,2025-04-11 02:30:59.999,808291.718049,2191,388.4401,601286.64306,0
20311,2025-04-11 02:31:00,1547.88,1549.17,1546.16,1546.28,532.4445,2025-04-11 02:31:59.999,824210.404673,2230,293.1592,453742.949577,0
20312,2025-04-11 02:32:00,1546.31,1546.57,1544.44,1546.09,418.2985,2025-04-11 02:32:59.999,646570.718657,2964,220.6214,341017.862568,0
20313,2025-04-11 02:33:00,1546.08,1546.33,1543.75,1544.6,336.64,2025-04-11 02:33:59.999,519898.079725,1907,205.7152,317716.769079,0
20314,2025-04-11 02:34:00,1544.6,1545.76,1544.47,1544.77,205.9059,2025-04-11 02:34:59.999,318122.008788,1925,99.8674,154293.429307,0
20315,2025-04-11 02:35:00,1544.78,1544.98,1541.52,1541.85,462.8948,2025-04-11 02:35:59.999,714459.883934,1808,101.5251,156703.732801,0
20316,2025-04-11 02:36:00,1541.86,1542.8,1541.07,1542.78,732.2953,2025-04-11 02:36:59.999,1129334.143783,1673,578.5607,892282.813395,0
20317,2025-04-11 02:37:00,1542.78,1542.78,1541.04,1542.45,709.9286,2025-04-11 02:37:59.999,1094367.258651,1548,98.37,151654.183699,0
20318,2025-04-11 02:38:00,1542.45,1542.85,1539.69,1540.24,430.1484,2025-04-11 02:38:59.999,662814.911625,1597,182.4951,281196.58291,0
20319,2025-04-11 02:39:00,1540.18,1541.0,1539.87,1539.98,116.818,2025-04-11 02:39:59.999,179930.440802,925,75.3705,116096.931349,0
20320,2025-04-11 02:40:00,1539.98,1540.25,1539.09,1540.14,245.515,2025-04-11 02:40:59.999,378005.794357,1181,70.1914,108058.482012,0
20321,2025-04-11 02:41:00,1540.14,1540.62,1538.72,1539.35,253.7468,2025-04-11 02:41:59.999,390617.879224,1243,69.4316,106875.116918,0
20322,2025-04-11 02:42:00,1539.35,1540.05,1539.35,1539.99,35.5951,2025-04-11 02:42:59.999,54803.592631,576,24.7633,38125.027246,0
20323,2025-04-11 02:43:00,1540.0,1540.18,1539.31,1540.06,109.9977,2025-04-11 02:43:59.999,169355.879389,619,75.84,116761.633433,0
20324,2025-04-11 02:44:00,1540.07,1540.07,1539.28,1539.6,81.1729,2025-04-11 02:44:59.999,124960.057407,626,52.711,81143.359668,0
20325,2025-04-11 02:45:00,1539.6,1540.88,1539.59,1540.24,182.4862,2025-04-11 02:45:59.999,281080.739745,1195,91.2418,140536.910731,0
20326,2025-04-11 02:46:00,1540.24,1541.72,1539.55,1541.17,176.5569,2025-04-11 02:46:59.999,272032.766164,1232,133.8698,206274.304581,0
20327,2025-04-11 02:47:00,1541.17,1541.86,1538.81,1539.43,208.2496,2025-04-11 02:47:59.999,320715.989203,1149,63.2886,97457.80521,0
20328,2025-04-11 02:48:00,1539.42,1539.42,1537.29,1538.39,288.16,2025-04-11 02:48:59.999,443216.746557,1313,108.7988,167328.830291,0
20329,2025-04-11 02:49:00,1538.39,1539.05,1538.15,1539.05,98.834,2025-04-11 02:49:59.999,152060.40323,794,57.8504,89005.131205,0
20330,2025-04-11 02:50:00,1539.05,1540.14,1538.49,1539.2,209.8233,2025-04-11 02:50:59.999,322972.743996,1722,106.5849,164063.804049,0
20331,2025-04-11 02:51:00,1539.2,1539.82,1538.48,1539.06,163.5056,2025-04-11 02:51:59.999,251645.806903,1414,112.9716,173866.594316,0
20332,2025-04-11 02:52:00,1539.06,1539.06,1537.81,1538.22,205.7032,2025-04-11 02:52:59.999,316440.742105,1234,86.9613,133752.606634,0
20333,2025-04-11 02:53:00,1538.22,1538.29,1537.52,1537.77,64.4921,2025-04-11 02:53:59.999,99181.612329,664,22.4603,34540.71719,0
20334,2025-04-11 02:54:00,1537.77,1537.78,1536.36,1536.87,192.402,2025-04-11 02:54:59.999,295706.629817,994,83.8004,128789.476845,0
20335,2025-04-11 02:55:00,1536.87,1536.87,1535.6,1536.21,205.7276,2025-04-11 02:55:59.999,316039.163221,795,56.5318,86836.053633,0
20336,2025-04-11 02:56:00,1536.2,1536.2,1533.93,1536.09,311.4262,2025-04-11 02:56:59.999,478030.793273,1730,180.9629,277793.995804,0
20337,2025-04-11 02:57:00,1536.1,1536.65,1534.68,1536.19,587.4322,2025-04-11 02:57:59.999,902257.999214,2067,354.3771,544309.138721,0
20338,2025-04-11 02:58:00,1536.22,1536.44,1533.49,1533.49,170.4545,2025-04-11 02:58:59.999,261610.512113,1556,70.509,108237.464107,0
20339,2025-04-11 02:59:00,1533.49,1535.51,1533.48,1534.57,183.6576,2025-04-11 02:59:59.999,281901.028821,1022,145.5186,223353.830267,0
20340,2025-04-11 03:00:00,1534.57,1536.35,1534.57,1536.09,191.8338,2025-04-11 03:00:59.999,294606.248859,1473,74.9202,115033.920695,0
20341,2025-04-11 03:01:00,1536.09,1536.44,1534.77,1534.98,461.73,2025-04-11 03:01:59.999,709089.991292,1488,81.7688,125560.048656,0
20342,2025-04-11 03:02:00,1534.98,1539.12,1534.98,1536.23,813.4007,2025-04-11 03:02:59.999,1250733.955183,1572,645.5744,992670.055928,0
20343,2025-04-11 03:03:00,1536.22,1537.14,1536.13,1536.65,121.4469,2025-04-11 03:03:59.999,186601.876998,858,87.1774,133941.557158,0
20344,2025-04-11 03:04:00,1536.65,1536.66,1536.15,1536.62,105.8378,2025-04-11 03:04:59.999,162614.686156,758,33.7797,51899.121005,0
20345,2025-04-11 03:05:00,1536.62,1539.67,1536.62,1538.77,212.5694,2025-04-11 03:05:59.999,327061.914716,1879,104.3588,160555.759221,0
20346,2025-04-11 03:06:00,1538.78,1539.39,1538.59,1538.91,104.3126,2025-04-11 03:06:59.999,160530.866839,988,68.573,105529.403388,0
20347,2025-04-11 03:07:00,1538.91,1538.91,1537.42,1538.82,210.0949,2025-04-11 03:07:59.999,323121.106288,1301,120.5114,185327.854423,0
20348,2025-04-11 03:08:00,1538.82,1538.82,1536.92,1538.31,210.3051,2025-04-11 03:08:59.999,323425.832546,1403,53.3466,82023.821277,0
20349,2025-04-11 03:09:00,1538.31,1539.0,1536.93,1538.37,214.3802,2025-04-11 03:09:59.999,329722.120275,1882,91.0291,139999.135739,0
20350,2025-04-11 03:10:00,1538.36,1539.71,1538.24,1538.99,154.4219,2025-04-11 03:10:59.999,237626.750195,1798,63.8745,98293.657909,0
20351,2025-04-11 03:11:00,1539.0,1540.84,1538.99,1540.84,199.7531,2025-04-11 03:11:59.999,307685.553319,1538,147.9105,227828.55614,0
20352,2025-04-11 03:12:00,1540.84,1541.33,1540.17,1541.31,270.3161,2025-04-11 03:12:59.999,416520.887363,1237,197.4656,304269.214865,0
20353,2025-04-11 03:13:00,1541.31,1541.32,1540.0,1540.12,244.2619,2025-04-11 03:13:59.999,376246.834909,1504,141.9192,218593.310634,0
20354,2025-04-11 03:14:00,1540.12,1540.85,1539.68,1540.11,225.7334,2025-04-11 03:14:59.999,347691.59566,1016,156.5472,241132.250539,0
20355,2025-04-11 03:15:00,1540.12,1541.13,1539.0,1539.47,230.0856,2025-04-11 03:15:59.999,354355.849473,1878,96.4372,148535.357477,0
20356,2025-04-11 03:16:00,1539.46,1539.57,1537.53,1537.54,279.4134,2025-04-11 03:16:59.999,429853.548494,1562,118.1767,181788.904865,0
20357,2025-04-11 03:17:00,1537.54,1538.13,1536.95,1537.56,153.7599,2025-04-11 03:17:59.999,236414.859356,930,56.829,87380.70306,0
20358,2025-04-11 03:18:00,1537.56,1542.67,1537.56,1542.18,368.2765,2025-04-11 03:18:59.999,567355.161917,2413,273.63,421521.59232,0
20359,2025-04-11 03:19:00,1542.17,1542.47,1540.66,1540.66,149.0772,2025-04-11 03:19:59.999,229855.634554,1203,38.587,59499.086187,0
20360,2025-04-11 03:20:00,1540.67,1541.07,1539.84,1540.29,164.317,2025-04-11 03:20:59.999,253147.992545,1049,82.9221,127740.512253,0
20361,2025-04-11 03:21:00,1540.29,1541.0,1538.56,1540.76,170.2307,2025-04-11 03:21:59.999,262027.458884,1637,74.2352,114255.582915,0
20362,2025-04-11 03:22:00,1540.76,1540.77,1539.41,1539.85,125.4271,2025-04-11 03:22:59.999,193164.290528,1104,48.5891,74825.044148,0
20363,2025-04-11 03:23:00,1539.86,1543.28,1539.86,1542.59,497.3686,2025-04-11 03:23:59.999,766949.252999,2921,368.2708,567836.078043,0
20364,2025-04-11 03:24:00,1542.6,1542.77,1541.47,1541.69,192.5909,2025-04-11 03:24:59.999,297016.419583,1226,50.1977,77408.581674,0
20365,2025-04-11 03:25:00,1541.69,1542.68,1540.69,1540.7,325.2001,2025-04-11 03:25:59.999,501390.311988,1441,56.3158,86845.914035,0
20366,2025-04-11 03:26:00,1540.7,1541.61,1540.7,1541.27,158.101,2025-04-11 03:26:59.999,243630.13523,772,67.1968,103550.649586,0
20367,2025-04-11 03:27:00,1541.27,1542.06,1540.78,1541.7,238.2835,2025-04-11 03:27:59.999,367331.876208,1399,162.7506,250882.036374,0
20368,2025-04-11 03:28:00,1541.69,1542.01,1540.95,1540.95,437.258,2025-04-11 03:28:59.999,674134.599122,960,261.531,403206.32716,0
20369,2025-04-11 03:29:00,1540.95,1542.21,1540.12,1542.21,429.2836,2025-04-11 03:29:59.999,661493.826577,1321,191.242,294695.665046,0
20370,2025-04-11 03:30:00,1542.22,1542.9,1540.96,1540.97,240.0107,2025-04-11 03:30:59.999,370111.21844,1457,84.7643,130710.920555,0
20371,2025-04-11 03:31:00,1540.96,1540.97,1540.0,1540.0,224.1453,2025-04-11 03:31:59.999,345299.596027,1461,71.9381,110813.452784,0
20372,2025-04-11 03:32:00,1540.0,1541.18,1539.84,1539.84,217.5242,2025-04-11 03:32:59.999,335066.830044,1110,48.0619,74042.764805,0
20373,2025-04-11 03:33:00,1539.84,1540.45,1539.44,1539.45,197.3932,2025-04-11 03:33:59.999,303936.43556,1448,84.44,130015.058053,0
20374,2025-04-11 03:34:00,1539.45,1539.45,1538.29,1538.39,128.5116,2025-04-11 03:34:59.999,197752.308958,1128,41.6645,64109.907433,0
20375,2025-04-11 03:35:00,1538.4,1539.42,1538.17,1538.17,286.7589,2025-04-11 03:35:59.999,441256.604149,1462,122.0498,187794.660262,0
20376,2025-04-11 03:36:00,1538.18,1538.18,1537.23,1537.45,138.159,2025-04-11 03:36:59.999,212447.702789,952,41.773,64230.114064,0
20377,2025-04-11 03:37:00,1537.45,1537.59,1536.2,1536.97,285.0676,2025-04-11 03:37:59.999,438058.234145,1330,110.8988,170405.348664,0
20378,2025-04-11 03:38:00,1536.96,1537.44,1536.5,1537.17,113.2554,2025-04-11 03:38:59.999,174089.225673,739,24.9943,38412.212252,0
20379,2025-04-11 03:39:00,1537.17,1538.27,1537.1,1537.54,147.7447,2025-04-11 03:39:59.999,227197.348415,882,66.7285,102603.517941,0
20380,2025-04-11 03:40:00,1537.55,1542.7,1537.53,1541.43,1268.2633,2025-04-11 03:40:59.999,1954041.98306,3477,951.0273,1464876.41805,0
20381,2025-04-11 03:41:00,1541.43,1541.62,1540.89,1541.12,177.9148,2025-04-11 03:41:59.999,274204.991222,1041,119.4765,184134.207674,0
20382,2025-04-11 03:42:00,1541.13,1542.96,1541.13,1542.7,142.9555,2025-04-11 03:42:59.999,220407.808043,1163,81.5907,125795.036753,0
20383,2025-04-11 03:43:00,1542.71,1544.47,1542.71,1543.97,289.8983,2025-04-11 03:43:59.999,447518.664685,1985,175.4224,270782.63554,0
20384,2025-04-11 03:44:00,1543.97,1545.05,1543.34,1544.28,364.4308,2025-04-11 03:44:59.999,562728.006661,1718,243.833,376537.028792,0
20385,2025-04-11 03:45:00,1544.27,1544.27,1541.76,1541.84,342.3581,2025-04-11 03:45:59.999,528188.146385,1618,141.7826,218696.885621,0
20386,2025-04-11 03:46:00,1541.84,1543.47,1541.76,1543.2,151.5033,2025-04-11 03:46:59.999,233714.356428,1278,103.5571,159753.416306,0
20387,2025-04-11 03:47:00,1543.2,1543.2,1541.67,1541.87,125.9274,2025-04-11 03:47:59.999,194194.982089,1074,47.1451,72689.679891,0
20388,2025-04-11 03:48:00,1541.86,1542.31,1541.2,1541.61,182.4434,2025-04-11 03:48:59.999,281239.425195,868,95.7193,147546.698291,0
20389,2025-04-11 03:49:00,1541.62,1541.62,1540.45,1540.45,175.5886,2025-04-11 03:49:59.999,270597.835419,842,66.1671,101978.164207,0
20390,2025-04-11 03:50:00,1540.46,1541.84,1540.46,1541.25,215.8887,2025-04-11 03:50:59.999,332705.401466,892,186.1193,286815.331095,0
20391,2025-04-11 03:51:00,1541.24,1543.47,1541.24,1543.41,158.0107,2025-04-11 03:51:59.999,243737.116874,1452,105.188,162257.453259,0
20392,2025-04-11 03:52:00,1543.4,1543.47,1542.53,1542.9,61.9793,2025-04-11 03:52:59.999,95637.291997,773,21.4695,33125.37625,0
20393,2025-04-11 03:53:00,1542.9,1544.0,1542.89,1543.33,245.4809,2025-04-11 03:53:59.999,378865.738093,835,169.2608,261230.246358,0
20394,2025-04-11 03:54:00,1543.34,1544.74,1543.22,1544.2,229.8607,2025-04-11 03:54:59.999,354866.827166,819,106.0146,163672.953226,0
20395,2025-04-11 03:55:00,1544.19,1546.23,1543.47,1544.73,3001.687,2025-04-11 03:55:59.999,4639328.852277,2669,1340.4351,2071247.871592,0
20396,2025-04-11 03:56:00,1544.72,1544.73,1543.0,1543.01,687.0938,2025-04-11 03:56:59.999,1060808.857873,1386,144.3001,222713.266617,0
20397,2025-04-11 03:57:00,1543.01,1544.48,1542.54,1544.36,463.3305,2025-04-11 03:57:59.999,714981.761892,1087,156.1817,241038.955164,0
20398,2025-04-11 03:58:00,1544.35,1544.48,1543.71,1543.72,94.9389,2025-04-11 03:58:59.999,146607.470949,465,36.0808,55717.959097,0
20399,2025-04-11 03:59:00,1543.71,1544.8,1543.71,1544.61,113.6589,2025-04-11 03:59:59.999,175528.447604,605,73.8566,114053.515479,0
20400,2025-04-11 04:00:00,1544.61,1546.49,1544.31,1546.2,236.8486,2025-04-11 04:00:59.999,366007.997102,1089,132.8106,205244.445114,0
20401,2025-04-11 04:01:00,1546.2,1546.21,1544.05,1544.05,372.7026,2025-04-11 04:01:59.999,575993.291612,1310,128.6052,198721.427084,0
20402,2025-04-11 04:02:00,1544.06,1546.0,1544.06,1544.72,235.2827,2025-04-11 04:02:59.999,363521.384591,1797,145.3829,224589.886248,0
20403,2025-04-11 04:03:00,1544.73,1544.73,1542.82,1544.39,326.9658,2025-04-11 04:03:59.999,504759.5703,1778,134.282,207291.251648,0
20404,2025-04-11 04:04:00,1544.4,1544.58,1543.35,1543.47,270.4281,2025-04-11 04:04:59.999,417556.499644,1054,141.5354,218536.098492,0
20405,2025-04-11 04:05:00,1543.47,1544.21,1543.42,1543.82,238.3492,2025-04-11 04:05:59.999,367928.363694,1075,133.7627,206474.833372,0
20406,2025-04-11 04:06:00,1543.82,1544.52,1543.0,1543.29,337.9246,2025-04-11 04:06:59.999,521672.59899,1537,120.101,185402.511257,0
20407,2025-04-11 04:07:00,1543.29,1544.61,1542.73,1544.45,572.5823,2025-04-11 04:07:59.999,883949.131018,1876,327.8292,506056.095044,0
20408,2025-04-11 04:08:00,1544.45,1545.71,1544.3,1545.15,162.3995,2025-04-11 04:08:59.999,250940.558227,925,93.7607,144866.230917,0
20409,2025-04-11 04:09:00,1545.14,1546.09,1544.3,1544.31,270.6227,2025-04-11 04:09:59.999,418205.587242,985,133.9606,207040.145257,0
20410,2025-04-11 04:10:00,1544.31,1545.87,1544.31,1545.87,113.0922,2025-04-11 04:10:59.999,174762.267984,783,80.8412,124914.59093,0
20411,2025-04-11 04:11:00,1545.86,1546.56,1545.65,1546.19,230.4581,2025-04-11 04:11:59.999,356294.357736,842,166.9003,258030.018238,0
20412,2025-04-11 04:12:00,1546.2,1547.49,1546.19,1547.33,292.9561,2025-04-11 04:12:59.999,453215.316446,1163,114.7657,177537.517718,0
20413,2025-04-11 04:13:00,1547.33,1553.42,1547.33,1553.09,1839.4413,2025-04-11 04:13:59.999,2851923.112835,4573,1061.243,1645299.967334,0
20414,2025-04-11 04:14:00,1553.09,1554.52,1551.06,1554.33,744.833,2025-04-11 04:14:59.999,1156703.273639,3829,499.0004,774905.286696,0
20415,2025-04-11 04:15:00,1554.4,1558.42,1553.05,1553.07,1611.9857,2025-04-11 04:15:59.999,2508109.446379,5612,813.5761,1265849.105736,0
20416,2025-04-11 04:16:00,1553.08,1554.04,1550.69,1551.48,578.0963,2025-04-11 04:16:59.999,897349.493298,2316,225.108,349462.982073,0
20417,2025-04-11 04:17:00,1551.49,1551.49,1549.04,1549.43,507.3708,2025-04-11 04:17:59.999,786365.744749,1898,274.4975,425431.424929,0
20418,2025-04-11 04:18:00,1549.43,1550.23,1548.64,1550.23,259.2352,2025-04-11 04:18:59.999,401602.344466,1372,190.2253,294696.49891,0
20419,2025-04-11 04:19:00,1550.23,1550.59,1547.81,1548.43,332.5835,2025-04-11 04:19:59.999,515138.998347,1822,194.6848,301564.865667,0
20420,2025-04-11 04:20:00,1548.43,1548.99,1547.0,1547.57,363.8852,2025-04-11 04:20:59.999,563394.885962,1680,161.1877,249559.929878,0
20421,2025-04-11 04:21:00,1547.56,1548.38,1546.73,1546.86,169.863,2025-04-11 04:21:59.999,262883.744324,978,56.4888,87420.773906,0
20422,2025-04-11 04:22:00,1546.86,1548.2,1546.86,1547.74,229.5203,2025-04-11 04:22:59.999,355254.747292,1198,122.1406,189047.00768,0
20423,2025-04-11 04:23:00,1547.75,1549.96,1547.29,1549.08,173.0235,2025-04-11 04:23:59.999,267927.890435,1429,118.7196,183831.069832,0
20424,2025-04-11 04:24:00,1549.08,1550.26,1548.63,1549.97,255.1655,2025-04-11 04:24:59.999,395423.519076,1639,139.2453,215794.726594,0
20425,2025-04-11 04:25:00,1549.98,1551.68,1549.98,1550.5,348.0873,2025-04-11 04:25:59.999,539822.888657,1873,103.723,160852.021868,0
20426,2025-04-11 04:26:00,1550.51,1551.92,1550.05,1551.64,433.5608,2025-04-11 04:26:59.999,672380.059633,1652,249.5666,387055.331493,0
20427,2025-04-11 04:27:00,1551.64,1552.49,1549.71,1550.76,494.7288,2025-04-11 04:27:59.999,767410.055777,2005,195.948,303947.622873,0
20428,2025-04-11 04:28:00,1550.76,1550.79,1549.92,1550.64,345.2665,2025-04-11 04:28:59.999,535271.336452,1284,228.8121,354720.397529,0
20429,2025-04-11 04:29:00,1550.64,1551.7,1550.32,1550.55,344.015,2025-04-11 04:29:59.999,533552.267895,1552,110.2142,170956.434418,0
20430,2025-04-11 04:30:00,1550.56,1551.93,1548.6,1548.94,696.3294,2025-04-11 04:30:59.999,1079589.026685,2137,335.0289,519356.099359,0
20431,2025-04-11 04:31:00,1548.94,1549.6,1548.13,1549.56,531.6536,2025-04-11 04:31:59.999,823534.800215,1519,188.8934,292588.97001,0
20432,2025-04-11 04:32:00,1549.55,1550.38,1548.74,1550.31,297.7827,2025-04-11 04:32:59.999,461466.837652,1365,129.773,201119.112301,0
20433,2025-04-11 04:33:00,1550.3,1550.6,1548.13,1548.19,325.8102,2025-04-11 04:33:59.999,504599.939246,1165,133.3954,206604.958723,0
20434,2025-04-11 04:34:00,1548.19,1548.69,1548.01,1548.02,175.7754,2025-04-11 04:34:59.999,272167.114614,697,97.0495,150266.567473,0
20435,2025-04-11 04:35:00,1548.02,1548.23,1546.71,1546.88,285.0221,2025-04-11 04:35:59.999,441006.4486,1099,127.9234,197923.709043,0
20436,2025-04-11 04:36:00,1546.89,1547.23,1546.48,1547.23,255.4305,2025-04-11 04:36:59.999,395105.719691,717,112.2787,173676.886887,0
20437,2025-04-11 04:37:00,1547.23,1548.09,1546.48,1547.79,193.548,2025-04-11 04:37:59.999,299443.19203,1153,66.1782,102396.944925,0
20438,2025-04-11 04:38:00,1547.8,1548.63,1547.25,1547.25,140.0941,2025-04-11 04:38:59.999,216883.402001,1211,55.797,86373.05247,0
20439,2025-04-11 04:39:00,1547.25,1547.25,1545.28,1545.3,299.6319,2025-04-11 04:39:59.999,463162.009005,1278,117.7875,182058.4385,0
20440,2025-04-11 04:40:00,1545.29,1545.97,1545.05,1545.76,204.0953,2025-04-11 04:40:59.999,315413.149417,938,60.7234,93843.574712,0
20441,2025-04-11 04:41:00,1545.75,1545.87,1545.52,1545.63,164.9699,2025-04-11 04:41:59.999,254991.829075,534,80.3694,124225.575921,0
20442,2025-04-11 04:42:00,1545.63,1548.1,1545.35,1546.65,392.2717,2025-04-11 04:42:59.999,606874.486444,1323,184.3063,285097.717192,0
20443,2025-04-11 04:43:00,1546.65,1546.7,1545.8,1546.13,301.0446,2025-04-11 04:43:59.999,465456.425353,898,103.5707,160137.626623,0
20444,2025-04-11 04:44:00,1546.14,1547.0,1545.47,1547.0,127.5802,2025-04-11 04:44:59.999,197252.818091,646,71.8744,111129.262271,0
20445,2025-04-11 04:45:00,1547.0,1548.5,1546.61,1547.91,405.4661,2025-04-11 04:45:59.999,627664.887943,1115,303.2049,469347.378145,0
20446,2025-04-11 04:46:00,1547.9,1547.9,1546.65,1547.59,160.3414,2025-04-11 04:46:59.999,248107.137711,791,101.5212,157093.185418,0
20447,2025-04-11 04:47:00,1547.59,1547.59,1546.24,1546.31,121.3623,2025-04-11 04:47:59.999,187711.199401,526,19.6987,30465.615353,0
20448,2025-04-11 04:48:00,1546.31,1546.31,1545.32,1546.07,139.441,2025-04-11 04:48:59.999,215540.016749,726,40.3927,62432.870665,0
20449,2025-04-11 04:49:00,1546.06,1546.87,1545.99,1546.76,83.3182,2025-04-11 04:49:59.999,128839.616943,567,73.9419,114340.262588,0
20450,2025-04-11 04:50:00,1546.76,1547.59,1546.74,1546.96,86.9316,2025-04-11 04:50:59.999,134498.878184,780,65.3816,101158.619118,0
20451,2025-04-11 04:51:00,1546.96,1547.35,1545.9,1545.9,125.4974,2025-04-11 04:51:59.999,194105.602887,747,19.2628,29794.911384,0
20452,2025-04-11 04:52:00,1545.9,1546.48,1545.61,1545.61,123.3934,2025-04-11 04:52:59.999,190755.370345,842,61.8458,95606.35667,0
20453,2025-04-11 04:53:00,1545.62,1546.34,1545.6,1546.03,75.8055,2025-04-11 04:53:59.999,117203.396446,765,41.4666,64109.63021,0
20454,2025-04-11 04:54:00,1546.04,1546.49,1545.21,1546.49,169.8827,2025-04-11 04:54:59.999,262602.710246,719,104.4323,161443.675657,0
20455,2025-04-11 04:55:00,1546.49,1548.71,1546.48,1548.49,334.8956,2025-04-11 04:55:59.999,518380.242061,1110,191.6096,296546.590423,0
20456,2025-04-11 04:56:00,1548.49,1548.5,1547.37,1547.79,105.8988,2025-04-11 04:56:59.999,163915.292932,615,21.9621,33990.258731,0
20457,2025-04-11 04:57:00,1547.79,1548.0,1547.2,1547.48,84.0338,2025-04-11 04:57:59.999,130051.90397,528,36.347,56243.809016,0
20458,2025-04-11 04:58:00,1547.48,1548.0,1547.48,1547.97,58.1194,2025-04-11 04:58:59.999,89953.71351,436,48.2644,74699.346407,0
20459,2025-04-11 04:59:00,1547.97,1548.07,1547.48,1547.49,73.0162,2025-04-11 04:59:59.999,113025.364845,381,19.2705,29829.095224,0
20460,2025-04-11 05:00:00,1547.49,1548.69,1547.49,1547.75,142.0645,2025-04-11 05:00:59.999,219945.03249,942,30.1816,46725.005372,0
20461,2025-04-11 05:01:00,1547.75,1548.99,1546.48,1547.12,483.6943,2025-04-11 05:01:59.999,748624.618116,1712,216.9438,335772.730649,0
20462,2025-04-11 05:02:00,1547.12,1547.98,1546.77,1547.73,83.8661,2025-04-11 05:02:59.999,129778.878277,792,27.4075,42409.27643,0
20463,2025-04-11 05:03:00,1547.72,1547.72,1545.52,1545.52,190.9015,2025-04-11 05:03:59.999,295231.071229,1279,76.4949,118280.174073,0
20464,2025-04-11 05:04:00,1545.51,1545.51,1543.21,1544.27,317.0383,2025-04-11 05:04:59.999,489572.658342,1458,131.9475,203717.399631,0
20465,2025-04-11 05:05:00,1544.26,1544.48,1542.68,1543.45,154.3259,2025-04-11 05:05:59.999,238242.325896,1035,44.6768,68952.478292,0
20466,2025-04-11 05:06:00,1543.46,1543.55,1542.19,1543.1,652.2791,2025-04-11 05:06:59.999,1006549.585287,1604,432.5824,667602.76991,0
20467,2025-04-11 05:07:00,1543.1,1543.1,1541.44,1542.22,317.574,2025-04-11 05:07:59.999,489770.666113,1693,156.8055,241804.667241,0
20468,2025-04-11 05:08:00,1542.22,1542.47,1541.14,1541.72,217.4618,2025-04-11 05:08:59.999,335247.422619,1123,127.5401,196615.133279,0
20469,2025-04-11 05:09:00,1541.71,1542.24,1541.04,1541.43,96.8279,2025-04-11 05:09:59.999,149258.241874,840,54.6401,84221.319393,0
20470,2025-04-11 05:10:00,1541.42,1543.96,1541.26,1543.76,242.8659,2025-04-11 05:10:59.999,374767.058012,1140,173.1368,267156.276527,0
20471,2025-04-11 05:11:00,1543.77,1544.61,1543.21,1543.73,396.4017,2025-04-11 05:11:59.999,611991.47599,1452,289.2509,446556.991376,0
20472,2025-04-11 05:12:00,1543.73,1544.98,1543.72,1544.48,94.3731,2025-04-11 05:12:59.999,145746.07291,1189,26.4226,40802.940638,0
20473,2025-04-11 05:13:00,1544.47,1546.04,1544.47,1545.84,134.9301,2025-04-11 05:13:59.999,208524.182521,1075,80.0598,123716.366633,0
20474,2025-04-11 05:14:00,1545.84,1546.04,1545.05,1545.17,99.5262,2025-04-11 05:14:59.999,153809.141339,629,47.7445,73787.182551,0
20475,2025-04-11 05:15:00,1545.18,1546.2,1545.18,1545.85,94.9444,2025-04-11 05:15:59.999,146756.635661,804,73.55,113684.751953,0
20476,2025-04-11 05:16:00,1545.86,1546.1,1545.28,1545.41,126.9031,2025-04-11 05:16:59.999,196158.366063,587,24.9528,38568.416499,0
20477,2025-04-11 05:17:00,1545.41,1546.01,1544.47,1544.48,135.2598,2025-04-11 05:17:59.999,209064.006065,822,75.5284,116752.803483,0
20478,2025-04-11 05:18:00,1544.47,1544.47,1541.74,1542.34,2930.468,2025-04-11 05:18:59.999,4519480.229184,1837,1507.5899,2324704.685613,0
20479,2025-04-11 05:19:00,1542.34,1543.02,1542.34,1542.62,119.1844,2025-04-11 05:19:59.999,183871.062491,576,77.629,119759.840106,0
20480,2025-04-11 05:20:00,1542.61,1543.72,1542.61,1542.68,177.6422,2025-04-11 05:20:59.999,274097.050744,773,72.6688,112133.794707,0
20481,2025-04-11 05:21:00,1542.67,1542.98,1542.15,1542.43,157.1784,2025-04-11 05:21:59.999,242473.951407,707,35.7757,55187.465596,0
20482,2025-04-11 05:22:00,1542.4,1543.2,1541.98,1543.09,174.48,2025-04-11 05:22:59.999,269126.034191,796,43.7309,67448.446339,0
20483,2025-04-11 05:23:00,1543.1,1544.38,1542.52,1544.38,112.557,2025-04-11 05:23:59.999,173742.95926,713,58.2928,89976.80012,0
20484,2025-04-11 05:24:00,1544.37,1545.59,1543.97,1545.59,164.2745,2025-04-11 05:24:59.999,253822.765604,992,140.7694,217503.623363,0
20485,2025-04-11 05:25:00,1545.59,1546.16,1545.54,1546.03,72.6096,2025-04-11 05:25:59.999,112240.043116,408,31.9956,49458.050557,0
20486,2025-04-11 05:26:00,1546.03,1548.09,1545.7,1548.03,240.1166,2025-04-11 05:26:59.999,371450.355214,1192,137.5308,212802.61853,0
20487,2025-04-11 05:27:00,1548.02,1549.64,1547.92,1548.9,259.2195,2025-04-11 05:27:59.999,401452.606572,926,176.3324,273046.237953,0
20488,2025-04-11 05:28:00,1548.9,1551.51,1548.73,1550.97,279.2773,2025-04-11 05:28:59.999,432949.074354,1447,188.0501,291475.136139,0
20489,2025-04-11 05:29:00,1550.96,1550.96,1550.05,1550.53,98.0101,2025-04-11 05:29:59.999,151958.348065,625,44.5212,69017.92604,0
20490,2025-04-11 05:30:00,1550.52,1551.41,1550.52,1551.4,74.8048,2025-04-11 05:30:59.999,116031.207039,789,52.293,81111.017964,0
20491,2025-04-11 05:31:00,1551.39,1553.18,1550.08,1550.08,250.2316,2025-04-11 05:31:59.999,388220.874012,1471,111.9385,173635.141226,0
20492,2025-04-11 05:32:00,1550.09,1550.09,1547.89,1548.29,207.6957,2025-04-11 05:32:59.999,321628.545002,1170,107.4262,166356.129736,0
20493,2025-04-11 05:33:00,1548.28,1549.5,1547.48,1548.77,204.4471,2025-04-11 05:33:59.999,316635.040843,1293,110.5026,171123.68464,0
20494,2025-04-11 05:34:00,1548.77,1549.07,1547.25,1547.26,511.7122,2025-04-11 05:34:59.999,792168.866468,699,81.5936,126346.076214,0
20495,2025-04-11 05:35:00,1547.26,1548.14,1546.3,1547.99,680.9303,2025-04-11 05:35:59.999,1053416.633092,1357,89.4572,138392.102734,0
20496,2025-04-11 05:36:00,1548.0,1548.71,1547.79,1547.99,136.7536,2025-04-11 05:36:59.999,211739.791255,1136,78.3006,121234.948225,0
20497,2025-04-11 05:37:00,1547.98,1548.37,1547.18,1547.18,67.9281,2025-04-11 05:37:59.999,105136.777706,824,30.1078,46602.005794,0
20498,2025-04-11 05:38:00,1547.19,1548.0,1547.09,1547.71,128.3242,2025-04-11 05:38:59.999,198584.976574,822,48.7672,75465.468339,0
20499,2025-04-11 05:39:00,1547.71,1548.52,1547.23,1548.3,171.7932,2025-04-11 05:39:59.999,265957.643183,868,46.3488,71747.639417,0
20500,2025-04-11 05:40:00,1548.3,1549.7,1548.0,1549.7,61.6443,2025-04-11 05:40:59.999,95473.273072,794,40.4901,62713.246839,0
20501,2025-04-11 05:41:00,1549.7,1549.7,1548.0,1548.01,114.8016,2025-04-11 05:41:59.999,177743.610612,1005,64.3052,99550.777805,0
20502,2025-04-11 05:42:00,1548.01,1549.5,1547.72,1548.6,124.7639,2025-04-11 05:42:59.999,193232.877459,828,50.8793,78799.333864,0
20503,2025-04-11 05:43:00,1548.59,1549.19,1548.17,1548.53,98.7454,2025-04-11 05:43:59.999,152927.947167,962,42.2205,65384.355563,0
20504,2025-04-11 05:44:00,1548.53,1548.93,1547.07,1547.49,322.5499,2025-04-11 05:44:59.999,499242.112532,1092,45.1835,69931.461192,0
20505,2025-04-11 05:45:00,1547.48,1548.5,1547.48,1548.49,106.3049,2025-04-11 05:45:59.999,164574.783253,796,54.822,84867.368713,0
20506,2025-04-11 05:46:00,1548.49,1549.33,1546.24,1547.75,516.1339,2025-04-11 05:46:59.999,798875.978314,1696,193.0962,298942.985389,0
20507,2025-04-11 05:47:00,1547.76,1548.15,1546.27,1546.48,78.5819,2025-04-11 05:47:59.999,121567.348173,882,38.5861,59689.768433,0
20508,2025-04-11 05:48:00,1546.49,1546.75,1545.92,1545.92,166.2743,2025-04-11 05:48:59.999,257112.695695,702,41.8393,64695.193583,0
20509,2025-04-11 05:49:00,1545.92,1546.17,1545.21,1546.16,184.8944,2025-04-11 05:49:59.999,285776.809824,671,47.6484,73653.562302,0
20510,2025-04-11 05:50:00,1546.17,1546.88,1545.98,1546.34,118.7479,2025-04-11 05:50:59.999,183643.195953,860,55.246,85437.282762,0
20511,2025-04-11 05:51:00,1546.34,1547.36,1545.99,1547.15,97.2421,2025-04-11 05:51:59.999,150406.859906,706,63.051,97516.625735,0
20512,2025-04-11 05:52:00,1547.15,1547.43,1546.85,1547.43,44.052,2025-04-11 05:52:59.999,68147.872987,402,30.8995,47799.878141,0
20513,2025-04-11 05:53:00,1547.43,1548.0,1546.68,1548.0,93.6502,2025-04-11 05:53:59.999,144918.701065,652,53.1137,82189.186232,0
20514,2025-04-11 05:54:00,1547.99,1549.64,1547.9,1549.49,393.2759,2025-04-11 05:54:59.999,609051.27887,754,303.1086,469455.261191,0
20515,2025-04-11 05:55:00,1549.49,1550.52,1549.49,1550.07,259.7308,2025-04-11 05:55:59.999,402614.197053,956,124.1101,192373.438532,0
20516,2025-04-11 05:56:00,1550.06,1550.54,1549.71,1550.24,198.333,2025-04-11 05:56:59.999,307425.032166,797,133.3833,206755.89673,0
20517,2025-04-11 05:57:00,1550.25,1550.39,1549.77,1549.77,139.9947,2025-04-11 05:57:59.999,217033.961641,409,30.7133,47613.812482,0
20518,2025-04-11 05:58:00,1549.77,1550.32,1549.11,1549.46,151.1567,2025-04-11 05:58:59.999,234233.998268,936,98.2511,152242.780245,0
20519,2025-04-11 05:59:00,1549.46,1549.58,1549.12,1549.19,141.3082,2025-04-11 05:59:59.999,218937.215774,756,76.8932,119137.457951,0
20520,2025-04-11 06:00:00,1549.19,1551.79,1549.19,1551.79,482.2368,2025-04-11 06:00:59.999,747847.121842,3126,315.2748,488927.727877,0
20521,2025-04-11 06:01:00,1551.8,1552.52,1550.9,1551.78,365.4911,2025-04-11 06:01:59.999,567102.619897,1872,173.6122,269373.727533,0
20522,2025-04-11 06:02:00,1551.78,1552.56,1550.25,1551.27,242.4484,2025-04-11 06:02:59.999,376031.319427,1682,182.0176,282288.014986,0
20523,2025-04-11 06:03:00,1551.28,1552.64,1550.98,1551.25,280.1256,2025-04-11 06:03:59.999,434739.637137,1543,138.5041,214919.610857,0
20524,2025-04-11 06:04:00,1551.25,1551.25,1550.29,1550.73,116.4535,2025-04-11 06:04:59.999,180582.165337,886,72.2081,111974.094165,0
20525,2025-04-11 06:05:00,1550.72,1552.52,1550.72,1552.46,92.7127,2025-04-11 06:05:59.999,143842.219794,827,73.7542,114424.967523,0
20526,2025-04-11 06:06:00,1552.45,1555.5,1552.35,1554.99,742.3158,2025-04-11 06:06:59.999,1154206.786863,2395,620.5092,964842.602884,0
20527,2025-04-11 06:07:00,1555.02,1556.45,1554.52,1554.86,325.1073,2025-04-11 06:07:59.999,505665.446115,1835,199.1211,309705.862992,0
20528,2025-04-11 06:08:00,1554.86,1555.19,1554.34,1554.34,193.1359,2025-04-11 06:08:59.999,300274.607252,1192,133.0403,206835.143038,0
20529,2025-04-11 06:09:00,1554.35,1555.19,1554.23,1554.92,377.7692,2025-04-11 06:09:59.999,587410.613981,1335,167.8644,260997.617894,0
20530,2025-04-11 06:10:00,1554.92,1557.14,1554.92,1556.82,291.913,2025-04-11 06:10:59.999,454331.802251,1350,207.2384,322537.017598,0
20531,2025-04-11 06:11:00,1556.81,1557.08,1555.92,1556.39,228.5808,2025-04-11 06:11:59.999,355765.298028,1094,130.7768,203544.137036,0
20532,2025-04-11 06:12:00,1556.39,1557.26,1555.26,1557.15,267.8546,2025-04-11 06:12:59.999,416873.542858,1449,152.676,237635.350657,0
20533,2025-04-11 06:13:00,1557.14,1562.8,1557.14,1559.28,1571.2973,2025-04-11 06:13:59.999,2451880.595704,4444,869.6706,1356810.925004,0
20534,2025-04-11 06:14:00,1559.28,1559.3,1557.41,1557.59,265.3286,2025-04-11 06:14:59.999,413497.36409,1082,105.3723,164190.879579,0
20535,2025-04-11 06:15:00,1557.59,1560.23,1556.27,1556.48,356.5338,2025-04-11 06:15:59.999,555804.051974,1979,223.3788,348282.754815,0
20536,2025-04-11 06:16:00,1556.52,1556.68,1554.02,1554.52,634.0559,2025-04-11 06:16:59.999,986079.896612,2201,247.2006,384503.585513,0
20537,2025-04-11 06:17:00,1554.53,1555.07,1553.74,1554.87,362.4794,2025-04-11 06:17:59.999,563466.46321,1457,111.5667,173434.701717,0
20538,2025-04-11 06:18:00,1554.87,1555.3,1553.51,1554.04,266.6532,2025-04-11 06:18:59.999,414463.698244,1555,92.4335,143660.767826,0
20539,2025-04-11 06:19:00,1554.03,1554.1,1553.81,1553.83,69.0639,2025-04-11 06:19:59.999,107317.728061,533,56.6571,88037.989629,0
20540,2025-04-11 06:20:00,1553.82,1555.64,1553.81,1555.63,176.4091,2025-04-11 06:20:59.999,274294.923104,759,148.594,231027.409308,0
20541,2025-04-11 06:21:00,1555.63,1556.57,1553.61,1554.53,235.3943,2025-04-11 06:21:59.999,366036.661645,1657,104.6085,162670.117792,0
20542,2025-04-11 06:22:00,1554.53,1554.54,1553.51,1553.51,167.064,2025-04-11 06:22:59.999,259592.304329,827,79.8043,124003.772216,0
20543,2025-04-11 06:23:00,1553.52,1553.68,1552.32,1552.46,183.2848,2025-04-11 06:23:59.999,284619.33921,919,68.3825,106195.043788,0
20544,2025-04-11 06:24:00,1552.47,1552.53,1552.09,1552.1,118.1514,2025-04-11 06:24:59.999,183407.802848,390,39.8263,61820.849292,0
20545,2025-04-11 06:25:00,1552.09,1553.24,1552.09,1552.8,184.1229,2025-04-11 06:25:59.999,285855.171735,944,113.8079,176693.556652,0
20546,2025-04-11 06:26:00,1552.8,1554.0,1552.8,1554.0,110.5144,2025-04-11 06:26:59.999,171656.354551,752,57.9844,90066.775557,0
20547,2025-04-11 06:27:00,1553.99,1554.22,1553.15,1553.16,65.3308,2025-04-11 06:27:59.999,101504.745771,661,33.8679,52618.960176,0
20548,2025-04-11 06:28:00,1553.15,1553.29,1552.81,1552.97,124.6105,2025-04-11 06:28:59.999,193528.28733,698,57.8224,89799.237005,0
20549,2025-04-11 06:29:00,1552.96,1553.01,1552.39,1552.39,110.2556,2025-04-11 06:29:59.999,171211.645003,589,37.983,58979.129263,0
20550,2025-04-11 06:30:00,1552.37,1553.32,1552.01,1552.02,121.0618,2025-04-11 06:30:59.999,187961.274164,864,33.0809,51363.196843,0
20551,2025-04-11 06:31:00,1552.02,1553.45,1552.01,1552.44,146.1365,2025-04-11 06:31:59.999,226912.749525,822,96.5999,149993.982491,0
20552,2025-04-11 06:32:00,1552.44,1554.37,1552.44,1554.36,290.8752,2025-04-11 06:32:59.999,451870.093947,1201,231.6664,359866.875064,0
20553,2025-04-11 06:33:00,1554.36,1556.27,1554.36,1554.96,349.5914,2025-04-11 06:33:59.999,543877.202178,985,198.4702,308782.697309,0
20554,2025-04-11 06:34:00,1554.96,1554.96,1554.19,1554.53,301.7571,2025-04-11 06:34:59.999,469030.883812,657,104.4594,162357.603992,0
20555,2025-04-11 06:35:00,1554.53,1555.05,1553.63,1553.63,148.692,2025-04-11 06:35:59.999,231129.935548,847,88.8964,138181.353492,0
20556,2025-04-11 06:36:00,1553.62,1554.53,1552.9,1552.91,332.5338,2025-04-11 06:36:59.999,516663.24423,1055,111.8686,173841.040342,0
20557,2025-04-11 06:37:00,1552.91,1554.53,1552.9,1553.66,250.8167,2025-04-11 06:37:59.999,389702.714441,1085,124.7037,193741.886089,0
20558,2025-04-11 06:38:00,1553.66,1553.81,1552.84,1553.35,142.7052,2025-04-11 06:38:59.999,221673.007473,837,60.9042,94597.145196,0
20559,2025-04-11 06:39:00,1553.34,1554.19,1553.34,1554.04,106.6437,2025-04-11 06:39:59.999,165698.354617,538,72.2016,112177.424417,0
20560,2025-04-11 06:40:00,1554.04,1555.86,1554.04,1554.96,243.3391,2025-04-11 06:40:59.999,378371.221011,1095,183.0084,284559.385574,0
20561,2025-04-11 06:41:00,1554.96,1554.96,1553.8,1554.44,386.076,2025-04-11 06:41:59.999,600136.819811,1158,74.645,116026.128046,0
20562,2025-04-11 06:42:00,1554.44,1555.99,1554.43,1555.7,447.0391,2025-04-11 06:42:59.999,695103.306379,1164,204.741,318413.23977,0
20563,2025-04-11 06:43:00,1555.7,1556.26,1555.69,1556.25,103.0974,2025-04-11 06:43:59.999,160410.902367,558,78.3732,121937.878306,0
20564,2025-04-11 06:44:00,1556.26,1556.54,1555.74,1556.0,120.7883,2025-04-11 06:44:59.999,187942.174596,1052,70.6551,109934.454044,0
20565,2025-04-11 06:45:00,1556.0,1556.93,1555.72,1556.33,224.4822,2025-04-11 06:45:59.999,349390.054471,1192,145.1637,225931.621284,0
20566,2025-04-11 06:46:00,1556.33,1560.0,1556.33,1559.56,799.3443,2025-04-11 06:46:59.999,1245857.790902,2578,535.4521,834432.731608,0
20567,2025-04-11 06:47:00,1559.56,1559.56,1557.67,1557.9,396.5129,2025-04-11 06:47:59.999,618016.063808,1252,136.1855,212262.994883,0
20568,2025-04-11 06:48:00,1557.9,1559.2,1557.09,1557.3,232.8179,2025-04-11 06:48:59.999,362759.059065,1128,144.177,224667.559002,0
20569,2025-04-11 06:49:00,1557.3,1557.84,1557.11,1557.11,90.4847,2025-04-11 06:49:59.999,140929.775976,790,63.1126,98298.012041,0
20570,2025-04-11 06:50:00,1557.11,1557.23,1554.19,1554.19,353.0562,2025-04-11 06:50:59.999,549309.450256,1371,81.414,126673.582024,0
20571,2025-04-11 06:51:00,1554.19,1554.45,1553.0,1553.31,680.7665,2025-04-11 06:51:59.999,1057776.00427,2211,319.0474,495699.335184,0
20572,2025-04-11 06:52:00,1553.32,1553.82,1551.5,1552.34,529.2733,2025-04-11 06:52:59.999,821870.44209,1681,188.4226,292554.949786,0
20573,2025-04-11 06:53:00,1552.34,1553.15,1551.1,1551.32,197.8176,2025-04-11 06:53:59.999,306996.76021,1000,58.9427,91477.124022,0
20574,2025-04-11 06:54:00,1551.33,1552.28,1551.33,1551.83,249.5884,2025-04-11 06:54:59.999,387328.299271,1121,132.5445,205691.322894,0
20575,2025-04-11 06:55:00,1551.83,1552.91,1551.5,1551.78,171.4008,2025-04-11 06:55:59.999,266013.192336,998,57.2924,88915.01348,0
20576,2025-04-11 06:56:00,1551.78,1552.64,1551.64,1552.48,210.2384,2025-04-11 06:56:59.999,326298.031782,733,120.9221,187668.30394,0
20577,2025-04-11 06:57:00,1552.48,1553.0,1552.01,1552.01,70.6775,2025-04-11 06:57:59.999,109724.941057,535,41.7055,64748.578353,0
20578,2025-04-11 06:58:00,1552.02,1552.59,1552.0,1552.0,386.0803,2025-04-11 06:58:59.999,599319.405783,640,285.4782,443147.526443,0
20579,2025-04-11 06:59:00,1552.0,1552.64,1551.76,1552.64,177.5875,2025-04-11 06:59:59.999,275653.443252,597,138.1095,214370.193749,0
20580,2025-04-11 07:00:00,1552.65,1554.36,1551.81,1553.97,455.3834,2025-04-11 07:00:59.999,707459.763867,1772,158.8587,246779.818926,0
20581,2025-04-11 07:01:00,1553.97,1553.97,1552.76,1552.85,154.6333,2025-04-11 07:01:59.999,240173.832611,1079,78.0569,121221.916901,0
20582,2025-04-11 07:02:00,1552.85,1554.32,1552.52,1554.0,151.1176,2025-04-11 07:02:59.999,234790.046362,887,64.733,100560.8448,0
20583,2025-04-11 07:03:00,1554.0,1554.8,1553.73,1554.24,192.2961,2025-04-11 07:03:59.999,298840.022699,761,146.6601,227918.798605,0
20584,2025-04-11 07:04:00,1554.24,1554.44,1552.9,1552.96,237.5344,2025-04-11 07:04:59.999,369112.307218,903,152.8629,237542.321682,0
20585,2025-04-11 07:05:00,1552.97,1553.2,1550.52,1550.88,512.7677,2025-04-11 07:05:59.999,795524.787538,1284,116.424,180595.260515,0
20586,2025-04-11 07:06:00,1550.88,1551.62,1548.07,1548.46,580.5063,2025-04-11 07:06:59.999,899675.301994,1938,243.549,377451.05549,0
20587,2025-04-11 07:07:00,1548.46,1549.45,1547.48,1548.96,307.6368,2025-04-11 07:07:59.999,476345.079639,1426,121.8281,188643.8958,0
20588,2025-04-11 07:08:00,1548.97,1549.5,1548.13,1548.13,414.7341,2025-04-11 07:08:59.999,642348.64122,1340,222.4548,344536.857196,0
20589,2025-04-11 07:09:00,1548.14,1549.08,1548.13,1548.9,359.9335,2025-04-11 07:09:59.999,557452.817255,779,214.6867,332481.735966,0
20590,2025-04-11 07:10:00,1548.91,1550.73,1548.91,1550.14,268.0639,2025-04-11 07:10:59.999,415524.64577,1138,129.1828,200219.102753,0
20591,2025-04-11 07:11:00,1550.15,1551.0,1550.08,1550.99,128.8569,2025-04-11 07:11:59.999,199811.368315,494,87.7062,136000.457198,0
20592,2025-04-11 07:12:00,1550.99,1551.36,1549.54,1549.89,375.8977,2025-04-11 07:12:59.999,582730.024798,1040,207.7486,322017.903579,0
20593,2025-04-11 07:13:00,1549.9,1551.04,1549.77,1550.96,529.7004,2025-04-11 07:13:59.999,821252.232532,831,346.6648,537428.495095,0
20594,2025-04-11 07:14:00,1550.96,1551.04,1550.17,1550.36,238.6338,2025-04-11 07:14:59.999,370005.028807,725,38.6988,59999.608022,0
20595,2025-04-11 07:15:00,1550.36,1551.9,1550.35,1551.9,98.8834,2025-04-11 07:15:59.999,153377.599714,1024,67.9519,105391.539108,0
20596,2025-04-11 07:16:00,1551.89,1552.04,1549.73,1550.57,402.0327,2025-04-11 07:16:59.999,623411.22936,1122,127.0869,197089.037434,0
20597,2025-04-11 07:17:00,1550.57,1551.16,1549.5,1549.69,141.3686,2025-04-11 07:17:59.999,219139.687121,859,89.2509,138341.709085,0
20598,2025-04-11 07:18:00,1549.7,1550.3,1549.69,1550.0,88.9196,2025-04-11 07:18:59.999,137839.41169,421,35.0829,54380.119036,0
20599,2025-04-11 07:19:00,1550.01,1550.4,1548.91,1549.08,151.0493,2025-04-11 07:19:59.999,234065.086591,916,74.3115,115154.300026,0
20600,2025-04-11 07:20:00,1549.09,1549.5,1548.1,1548.29,259.5594,2025-04-11 07:20:59.999,401987.264889,890,146.6001,227023.07207,0
20601,2025-04-11 07:21:00,1548.3,1549.5,1548.23,1549.04,126.7824,2025-04-11 07:21:59.999,196356.19855,1045,75.8382,117452.508828,0
20602,2025-04-11 07:22:00,1549.04,1550.0,1549.03,1549.88,730.0457,2025-04-11 07:22:59.999,1130996.520659,674,571.6851,885654.097892,0
20603,2025-04-11 07:23:00,1549.88,1550.59,1549.15,1549.65,203.858,2025-04-11 07:23:59.999,315925.640777,1131,73.7805,114349.305765,0
20604,2025-04-11 07:24:00,1549.66,1549.8,1549.02,1549.03,86.8537,2025-04-11 07:24:59.999,134566.274272,599,20.2613,31390.957859,0
20605,2025-04-11 07:25:00,1549.03,1551.51,1549.03,1551.37,275.6412,2025-04-11 07:25:59.999,427436.223122,1588,196.2985,304378.685253,0
20606,2025-04-11 07:26:00,1551.36,1551.37,1550.5,1550.66,87.8813,2025-04-11 07:26:59.999,136290.07698,519,25.7927,39996.731339,0
20607,2025-04-11 07:27:00,1550.67,1550.67,1549.63,1549.64,191.7023,2025-04-11 07:27:59.999,297186.671984,814,32.9336,51051.900233,0
20608,2025-04-11 07:28:00,1549.63,1549.64,1548.0,1548.08,108.9199,2025-04-11 07:28:59.999,168650.75045,767,53.6529,83069.118653,0
20609,2025-04-11 07:29:00,1548.09,1548.18,1546.88,1547.65,367.6826,2025-04-11 07:29:59.999,568977.834165,691,163.4788,252925.809577,0
20610,2025-04-11 07:30:00,1547.66,1549.24,1547.65,1548.41,243.1274,2025-04-11 07:30:59.999,376508.353565,1082,143.7787,222622.043056,0
20611,2025-04-11 07:31:00,1548.41,1549.43,1548.4,1549.42,320.8061,2025-04-11 07:31:59.999,496865.470326,962,244.6226,378854.62446,0
20612,2025-04-11 07:32:00,1549.43,1550.51,1549.43,1550.5,193.7121,2025-04-11 07:32:59.999,300250.762304,658,172.5739,267484.385827,0
20613,2025-04-11 07:33:00,1550.5,1551.51,1550.04,1550.04,334.0242,2025-04-11 07:33:59.999,518019.495529,1302,183.9463,285271.704392,0
20614,2025-04-11 07:34:00,1550.04,1552.13,1550.03,1552.13,202.508,2025-04-11 07:34:59.999,314052.354672,771,184.9146,286761.448379,0
20615,2025-04-11 07:35:00,1552.12,1552.88,1552.12,1552.88,307.7346,2025-04-11 07:35:59.999,477778.950788,748,187.8949,291700.824814,0
20616,2025-04-11 07:36:00,1552.88,1554.76,1552.88,1554.76,198.6356,2025-04-11 07:36:59.999,308561.233473,754,168.5584,261833.24414,0
20617,2025-04-11 07:37:00,1554.76,1556.17,1554.76,1556.16,388.3369,2025-04-11 07:37:59.999,604002.515058,876,285.0877,443395.685773,0
20618,2025-04-11 07:38:00,1556.17,1557.0,1556.09,1556.09,460.4949,2025-04-11 07:38:59.999,716756.280327,958,266.0793,414139.651815,0
20619,2025-04-11 07:39:00,1556.1,1556.2,1555.0,1555.84,271.3917,2025-04-11 07:39:59.999,422148.872405,848,210.2368,327019.506209,0
20620,2025-04-11 07:40:00,1555.84,1556.32,1555.2,1555.28,243.0692,2025-04-11 07:40:59.999,378150.482559,783,123.131,191558.906542,0
20621,2025-04-11 07:41:00,1555.29,1555.33,1554.28,1554.52,383.9988,2025-04-11 07:41:59.999,597087.566632,970,211.6446,329112.120924,0
20622,2025-04-11 07:42:00,1554.53,1555.88,1554.29,1555.77,426.3401,2025-04-11 07:42:59.999,662889.399555,1135,202.2969,314523.682804,0
20623,2025-04-11 07:43:00,1555.78,1558.47,1555.78,1556.79,1025.2148,2025-04-11 07:43:59.999,1596571.99355,2105,528.1662,822328.911457,0
20624,2025-04-11 07:44:00,1556.8,1557.24,1556.0,1556.76,296.0597,2025-04-11 07:44:59.999,460911.421502,1001,208.8192,325098.529647,0
20625,2025-04-11 07:45:00,1556.76,1557.08,1555.85,1556.91,287.4361,2025-04-11 07:45:59.999,447391.444967,979,189.8832,295560.231039,0
20626,2025-04-11 07:46:00,1556.91,1557.4,1556.42,1556.47,340.9279,2025-04-11 07:46:59.999,530785.281732,854,188.1634,292966.725329,0
20627,2025-04-11 07:47:00,1556.47,1558.16,1556.47,1556.54,398.7575,2025-04-11 07:47:59.999,620992.610463,1263,186.1824,289931.334754,0
20628,2025-04-11 07:48:00,1556.54,1557.0,1554.52,1555.62,386.6839,2025-04-11 07:48:59.999,601482.223773,1177,179.7826,279684.436139,0
20629,2025-04-11 07:49:00,1555.62,1556.5,1555.07,1555.3,234.6273,2025-04-11 07:49:59.999,365030.003406,837,113.2065,176110.176212,0
20630,2025-04-11 07:50:00,1555.31,1556.38,1554.52,1555.79,507.5176,2025-04-11 07:50:59.999,789467.876951,1015,389.7168,606218.315284,0
20631,2025-04-11 07:51:00,1555.79,1556.54,1555.0,1555.02,264.8195,2025-04-11 07:51:59.999,412003.553469,892,158.1886,246115.887238,0
20632,2025-04-11 07:52:00,1555.02,1555.43,1553.92,1554.19,270.5602,2025-04-11 07:52:59.999,420656.957088,994,121.0098,188171.877762,0
20633,2025-04-11 07:53:00,1554.19,1555.53,1553.75,1554.34,326.9836,2025-04-11 07:53:59.999,508310.31711,1168,256.979,399492.077537,0
20634,2025-04-11 07:54:00,1554.35,1555.37,1554.35,1555.04,429.3728,2025-04-11 07:54:59.999,667575.068221,1121,263.1487,409129.1878,0
20635,2025-04-11 07:55:00,1555.05,1556.32,1554.54,1556.07,211.7953,2025-04-11 07:55:59.999,329466.010861,909,155.7834,242334.042217,0
20636,2025-04-11 07:56:00,1556.08,1556.15,1555.24,1555.24,169.1752,2025-04-11 07:56:59.999,263217.367077,879,128.2377,199527.189735,0
20637,2025-04-11 07:57:00,1555.24,1555.24,1553.21,1553.21,203.2762,2025-04-11 07:57:59.999,315948.386162,918,116.7153,181427.39173,0
20638,2025-04-11 07:58:00,1553.21,1553.34,1552.51,1552.73,303.7055,2025-04-11 07:58:59.999,471664.660146,995,164.5091,255489.961906,0
20639,2025-04-11 07:59:00,1552.73,1553.52,1552.72,1553.04,213.3175,2025-04-11 07:59:59.999,331300.38808,655,148.2254,230201.949836,0
20640,2025-04-11 08:00:00,1553.05,1553.37,1549.39,1549.4,1259.9822,2025-04-11 08:00:59.999,1955275.437885,3670,449.4445,697461.508337,0
20641,2025-04-11 08:01:00,1549.39,1549.47,1538.14,1541.15,5698.5446,2025-04-11 08:01:59.999,8788305.493058,8793,1897.9772,2926476.40752,0
20642,2025-04-11 08:02:00,1541.18,1545.74,1540.4,1543.51,1058.8786,2025-04-11 08:02:59.999,1634537.512665,3257,418.4013,645843.10501,0
20643,2025-04-11 08:03:00,1543.59,1548.6,1542.4,1547.23,3690.2066,2025-04-11 08:03:59.999,5705342.668441,4921,2241.8468,3465265.637707,0
20644,2025-04-11 08:04:00,1547.23,1550.96,1547.04,1550.96,610.2178,2025-04-11 08:04:59.999,945066.983149,2568,462.6561,716532.925294,0
20645,2025-04-11 08:05:00,1550.95,1572.42,1550.84,1565.41,8698.9149,2025-04-11 08:05:59.999,13622045.375854,14651,5127.0056,8026333.182049,0
20646,2025-04-11 08:06:00,1565.4,1565.4,1558.9,1560.46,2669.8961,2025-04-11 08:06:59.999,4168073.813741,7310,1619.4066,2528063.828427,0
20647,2025-04-11 08:07:00,1560.46,1560.46,1558.27,1558.97,1000.6972,2025-04-11 08:07:59.999,1560344.262432,3578,662.935,1033650.482948,0
20648,2025-04-11 08:08:00,1558.96,1560.44,1556.42,1559.81,644.9563,2025-04-11 08:08:59.999,1005003.308279,3433,352.462,549220.586461,0
20649,2025-04-11 08:09:00,1559.81,1559.81,1556.53,1558.61,445.4493,2025-04-11 08:09:59.999,694030.344752,2549,230.2429,358721.152016,0
20650,2025-04-11 08:10:00,1558.61,1563.69,1557.66,1562.87,1672.582,2025-04-11 08:10:59.999,2611065.422082,4720,1183.56,1847468.964687,0
20651,2025-04-11 08:11:00,1562.87,1563.6,1558.32,1558.41,505.8147,2025-04-11 08:11:59.999,789784.219611,2466,213.0971,332710.434438,0
20652,2025-04-11 08:12:00,1558.42,1561.56,1557.71,1561.08,717.4067,2025-04-11 08:12:59.999,1119386.299281,2672,433.0705,675711.177944,0
20653,2025-04-11 08:13:00,1561.08,1561.42,1558.54,1558.54,316.7802,2025-04-11 08:13:59.999,494298.942464,2135,148.8874,232310.226727,0
20654,2025-04-11 08:14:00,1558.55,1558.55,1556.1,1557.78,747.5936,2025-04-11 08:14:59.999,1164169.777763,2903,394.6305,614474.214613,0
20655,2025-04-11 08:15:00,1557.78,1558.23,1556.38,1556.38,355.2263,2025-04-11 08:15:59.999,553218.635981,2648,192.1102,299148.239451,0
20656,2025-04-11 08:16:00,1556.37,1556.37,1554.26,1555.7,807.3142,2025-04-11 08:16:59.999,1255521.13791,3928,533.0838,829028.885299,0
20657,2025-04-11 08:17:00,1555.7,1555.99,1553.54,1554.92,484.925,2025-04-11 08:17:59.999,753916.705673,2290,216.4176,336464.448794,0
20658,2025-04-11 08:18:00,1554.92,1554.92,1552.66,1553.23,619.978,2025-04-11 08:18:59.999,963230.192019,2685,168.3344,261477.025575,0
20659,2025-04-11 08:19:00,1553.23,1554.09,1552.0,1552.0,462.427,2025-04-11 08:19:59.999,718314.482092,2159,201.7321,313381.223927,0
20660,2025-04-11 08:20:00,1552.01,1552.63,1549.54,1550.78,583.8759,2025-04-11 08:20:59.999,905633.777369,3540,288.6503,447676.572055,0
20661,2025-04-11 08:21:00,1550.78,1551.35,1549.09,1550.85,393.6547,2025-04-11 08:21:59.999,610279.724277,2715,237.5431,368246.492084,0
20662,2025-04-11 08:22:00,1550.85,1554.63,1550.85,1552.84,589.0371,2025-04-11 08:22:59.999,914790.554469,3100,296.2378,460036.112859,0
20663,2025-04-11 08:23:00,1552.83,1552.83,1551.16,1551.95,218.8312,2025-04-11 08:23:59.999,339590.548072,2464,96.8301,150254.566251,0
20664,2025-04-11 08:24:00,1551.95,1552.98,1550.27,1550.27,295.8153,2025-04-11 08:24:59.999,459039.963599,2183,115.9392,179956.022028,0
20665,2025-04-11 08:25:00,1550.26,1551.55,1549.71,1550.94,559.229,2025-04-11 08:25:59.999,867152.966981,2781,229.5555,355993.975112,0
20666,2025-04-11 08:26:00,1550.94,1555.43,1550.94,1553.94,544.2701,2025-04-11 08:26:59.999,845641.100987,3353,426.7725,662985.272222,0
20667,2025-04-11 08:27:00,1553.94,1554.53,1552.57,1553.33,131.5149,2025-04-11 08:27:59.999,204308.84521,1429,71.3888,110898.841585,0
20668,2025-04-11 08:28:00,1553.32,1554.39,1552.86,1554.06,209.6357,2025-04-11 08:28:59.999,325671.684763,2265,119.2435,185224.619517,0
20669,2025-04-11 08:29:00,1554.06,1554.21,1553.24,1553.53,132.5428,2025-04-11 08:29:59.999,205928.494299,1136,64.806,100680.346111,0
20670,2025-04-11 08:30:00,1553.53,1555.05,1552.51,1554.86,227.3086,2025-04-11 08:30:59.999,353179.434159,2554,114.9229,178574.91754,0
20671,2025-04-11 08:31:00,1554.86,1557.7,1553.89,1554.9,465.1739,2025-04-11 08:31:59.999,723743.616355,3961,343.8892,535009.290191,0
20672,2025-04-11 08:32:00,1554.89,1554.89,1552.09,1552.09,238.1767,2025-04-11 08:32:59.999,370096.962238,1629,70.3512,109350.550921,0
20673,2025-04-11 08:33:00,1552.09,1552.09,1550.5,1550.69,295.5217,2025-04-11 08:33:59.999,458362.929812,1687,121.6596,188682.462979,0
20674,2025-04-11 08:34:00,1550.69,1551.36,1549.78,1549.78,272.9499,2025-04-11 08:34:59.999,423292.015487,1443,134.6932,208899.263689,0
20675,2025-04-11 08:35:00,1549.78,1550.65,1549.78,1550.65,279.2405,2025-04-11 08:35:59.999,432885.648884,1168,199.6402,309487.541503,0
20676,2025-04-11 08:36:00,1550.66,1553.52,1550.66,1553.51,181.6926,2025-04-11 08:36:59.999,282110.819783,1590,82.2677,127724.885146,0
20677,2025-04-11 08:37:00,1553.52,1555.8,1553.52,1555.66,346.2723,2025-04-11 08:37:59.999,538444.472226,1386,238.1218,370228.089936,0
20678,2025-04-11 08:38:00,1555.67,1559.34,1554.67,1558.88,670.6577,2025-04-11 08:38:59.999,1044075.74378,2566,541.8029,843310.319924,0
20679,2025-04-11 08:39:00,1558.89,1564.49,1558.63,1558.78,1408.8171,2025-04-11 08:39:59.999,2199552.839421,6517,942.774,1471799.187284,0
20680,2025-04-11 08:40:00,1558.77,1559.99,1555.76,1556.28,1109.3187,2025-04-11 08:40:59.999,1727703.503994,4394,277.4216,431881.206487,0
20681,2025-04-11 08:41:00,1556.28,1556.93,1553.13,1553.72,940.8742,2025-04-11 08:41:59.999,1462664.917109,3741,228.8152,355682.972589,0
20682,2025-04-11 08:42:00,1553.73,1554.39,1553.05,1554.26,553.3332,2025-04-11 08:42:59.999,859694.063054,2372,257.9601,400778.879564,0
20683,2025-04-11 08:43:00,1554.25,1554.28,1549.26,1549.69,959.1831,2025-04-11 08:43:59.999,1487912.161468,3892,248.7698,385929.653548,0
20684,2025-04-11 08:44:00,1549.69,1551.9,1549.13,1550.35,673.8259,2025-04-11 08:44:59.999,1044843.802005,3006,383.3943,594461.632782,0
20685,2025-04-11 08:45:00,1550.36,1551.81,1549.49,1550.08,551.4914,2025-04-11 08:45:59.999,855071.721027,2767,206.1409,319655.785856,0
20686,2025-04-11 08:46:00,1550.08,1550.51,1548.01,1549.27,621.8016,2025-04-11 08:46:59.999,963319.75087,3323,313.0449,484979.71021,0
20687,2025-04-11 08:47:00,1549.26,1550.74,1549.19,1549.84,333.1675,2025-04-11 08:47:59.999,516302.497298,2408,213.5495,330911.943098,0
20688,2025-04-11 08:48:00,1549.84,1550.51,1548.57,1549.1,346.7401,2025-04-11 08:48:59.999,537287.066669,1869,154.0432,238703.56636,0
20689,2025-04-11 08:49:00,1549.1,1549.32,1545.69,1548.25,571.8796,2025-04-11 08:49:59.999,884788.304283,3141,259.2031,400980.435768,0
20690,2025-04-11 08:50:00,1548.25,1550.0,1547.87,1549.22,316.6271,2025-04-11 08:50:59.999,490475.040591,2148,165.831,256883.713133,0
20691,2025-04-11 08:51:00,1549.21,1549.22,1548.21,1548.76,155.3698,2025-04-11 08:51:59.999,240617.917787,1571,89.7946,139062.214117,0
20692,2025-04-11 08:52:00,1548.76,1550.0,1548.28,1548.28,208.5147,2025-04-11 08:52:59.999,323080.776936,1664,69.1834,107182.785302,0
20693,2025-04-11 08:53:00,1548.29,1549.5,1547.48,1548.45,374.707,2025-04-11 08:53:59.999,580099.515608,1673,143.475,222099.676062,0
20694,2025-04-11 08:54:00,1548.44,1548.99,1548.0,1548.02,218.7847,2025-04-11 08:54:59.999,338758.954387,1482,125.5113,194331.593201,0
20695,2025-04-11 08:55:00,1548.02,1548.35,1546.32,1547.61,250.3089,2025-04-11 08:55:59.999,387334.687207,2023,119.0297,184187.310958,0
20696,2025-04-11 08:56:00,1547.6,1548.36,1546.6,1547.66,770.6178,2025-04-11 08:56:59.999,1192527.313222,2197,696.5193,1077864.17619,0
20697,2025-04-11 08:57:00,1547.65,1549.79,1547.2,1549.52,320.1194,2025-04-11 08:57:59.999,495795.934835,1849,265.5261,411267.539594,0
20698,2025-04-11 08:58:00,1549.52,1550.54,1549.12,1550.18,195.2581,2025-04-11 08:58:59.999,302639.546041,1386,113.5598,176002.70438,0
20699,2025-04-11 08:59:00,1550.17,1551.56,1549.85,1551.55,218.0163,2025-04-11 08:59:59.999,338118.604048,1419,140.177,217401.483216,0
20700,2025-04-11 09:00:00,1551.55,1553.0,1551.04,1553.0,216.1643,2025-04-11 09:00:59.999,335396.920831,1959,79.9036,123992.580148,0
20701,2025-04-11 09:01:00,1553.0,1553.0,1550.64,1551.24,201.8076,2025-04-11 09:01:59.999,313152.393318,2062,84.5618,131200.380201,0
20702,2025-04-11 09:02:00,1551.24,1552.6,1548.84,1549.41,322.6836,2025-04-11 09:02:59.999,500116.587548,2212,153.4986,237911.87349,0
20703,2025-04-11 09:03:00,1549.41,1549.41,1547.54,1548.04,214.9274,2025-04-11 09:03:59.999,332765.561675,1978,56.4797,87438.312193,0
20704,2025-04-11 09:04:00,1548.03,1548.5,1545.66,1546.78,1241.2134,2025-04-11 09:04:59.999,1919788.769147,2981,731.6156,1131648.826707,0
20705,2025-04-11 09:05:00,1546.77,1548.08,1544.68,1547.99,601.7504,2025-04-11 09:05:59.999,930298.878526,3327,228.031,352582.022771,0
20706,2025-04-11 09:06:00,1547.99,1547.99,1546.56,1546.57,322.9983,2025-04-11 09:06:59.999,499825.799237,1924,131.2613,203123.11325,0
20707,2025-04-11 09:07:00,1546.57,1548.16,1545.9,1547.8,280.2655,2025-04-11 09:07:59.999,433507.40841,1887,101.1646,156479.340603,0
20708,2025-04-11 09:08:00,1547.79,1550.47,1547.47,1548.94,985.5031,2025-04-11 09:08:59.999,1526908.076555,2894,818.253,1267838.853557,0
20709,2025-04-11 09:09:00,1548.95,1550.36,1547.92,1547.92,1042.844,2025-04-11 09:09:59.999,1615753.79614,2176,336.9028,522034.283947,0
20710,2025-04-11 09:10:00,1547.9,1547.9,1546.56,1546.88,150.2806,2025-04-11 09:10:59.999,232503.421842,1290,33.533,51878.479984,0
20711,2025-04-11 09:11:00,1546.88,1548.74,1546.75,1548.47,201.9856,2025-04-11 09:11:59.999,312698.484944,1415,116.5504,180445.42279,0
20712,2025-04-11 09:12:00,1548.46,1548.46,1547.48,1547.83,101.1296,2025-04-11 09:12:59.999,156540.117712,1039,69.5127,107597.451042,0
20713,2025-04-11 09:13:00,1547.83,1549.23,1547.83,1549.05,184.8976,2025-04-11 09:13:59.999,286321.306855,1148,102.4853,158691.482485,0
20714,2025-04-11 09:14:00,1549.05,1549.05,1548.4,1548.63,105.6663,2025-04-11 09:14:59.999,163645.55327,1020,48.5844,75239.401363,0
20715,2025-04-11 09:15:00,1548.63,1551.52,1548.63,1550.8,551.2656,2025-04-11 09:15:59.999,854793.529726,2020,465.4254,721677.91138,0
20716,2025-04-11 09:16:00,1550.8,1550.81,1547.69,1549.12,318.1355,2025-04-11 09:16:59.999,492828.803244,2266,111.8695,173247.402318,0
20717,2025-04-11 09:17:00,1549.12,1550.85,1549.12,1550.42,136.4747,2025-04-11 09:17:59.999,211584.864234,884,82.3503,127677.197461,0
20718,2025-04-11 09:18:00,1550.41,1552.24,1550.17,1551.76,184.5428,2025-04-11 09:18:59.999,286283.093626,1311,115.2111,178721.02625,0
20719,2025-04-11 09:19:00,1551.77,1552.76,1550.78,1551.33,257.6096,2025-04-11 09:19:59.999,399723.805554,1620,57.9244,89885.267533,0
20720,2025-04-11 09:20:00,1551.32,1552.79,1550.85,1552.24,109.2877,2025-04-11 09:20:59.999,169618.941664,1588,63.2454,98161.606692,0
20721,2025-04-11 09:21:00,1552.24,1552.56,1551.37,1551.95,535.1872,2025-04-11 09:21:59.999,830518.563697,2060,413.547,641748.310912,0
20722,2025-04-11 09:22:00,1551.94,1553.19,1550.62,1552.8,198.6476,2025-04-11 09:22:59.999,308312.161498,2707,121.9673,189331.351887,0
20723,2025-04-11 09:23:00,1552.79,1556.58,1552.66,1555.19,935.5218,2025-04-11 09:23:59.999,1454705.65087,3499,686.5863,1067621.860636,0
20724,2025-04-11 09:24:00,1555.19,1555.27,1554.33,1555.09,310.4752,2025-04-11 09:24:59.999,482711.408248,1691,120.7233,187672.686251,0
20725,2025-04-11 09:25:00,1555.09,1559.08,1554.89,1558.15,798.4819,2025-04-11 09:25:59.999,1243185.614364,2962,624.4836,972245.729867,0
20726,2025-04-11 09:26:00,1558.15,1558.15,1556.4,1557.02,492.5261,2025-04-11 09:26:59.999,767002.280836,2486,289.6006,450961.574457,0
20727,2025-04-11 09:27:00,1557.02,1562.71,1556.9,1561.03,1743.0928,2025-04-11 09:27:59.999,2720994.840695,5973,1014.109,1582880.50697,0
20728,2025-04-11 09:28:00,1561.03,1561.15,1558.54,1559.03,310.7033,2025-04-11 09:28:59.999,484535.91468,2325,182.1292,284051.165677,0
20729,2025-04-11 09:29:00,1559.03,1560.22,1558.0,1560.0,495.5516,2025-04-11 09:29:59.999,772594.994661,2482,182.8122,285030.220816,0
20730,2025-04-11 09:30:00,1559.99,1561.52,1559.06,1559.88,283.2886,2025-04-11 09:30:59.999,441906.091717,2687,140.7799,219619.657283,0
20731,2025-04-11 09:31:00,1559.89,1562.64,1559.88,1562.17,309.0622,2025-04-11 09:31:59.999,482621.71933,2569,166.3261,259725.114087,0
20732,2025-04-11 09:32:00,1562.16,1562.33,1560.29,1560.48,522.0214,2025-04-11 09:32:59.999,814886.482019,2799,276.0367,430956.723891,0
20733,2025-04-11 09:33:00,1560.49,1563.87,1560.48,1563.86,604.0328,2025-04-11 09:33:59.999,943555.141518,2875,455.1444,710978.743781,0
20734,2025-04-11 09:34:00,1563.87,1567.4,1562.48,1567.22,3044.3346,2025-04-11 09:34:59.999,4762740.165874,4092,2251.8463,3522576.715997,0
20735,2025-04-11 09:35:00,1567.23,1567.7,1563.68,1565.71,650.1215,2025-04-11 09:35:59.999,1017735.617912,3246,312.1884,488709.389187,0
20736,2025-04-11 09:36:00,1565.71,1570.0,1565.11,1569.99,724.4217,2025-04-11 09:36:59.999,1135382.748309,3478,504.078,790039.237807,0
20737,2025-04-11 09:37:00,1569.99,1570.93,1566.58,1566.87,504.9141,2025-04-11 09:37:59.999,791644.601695,3490,253.9072,398048.146836,0
20738,2025-04-11 09:38:00,1566.87,1567.52,1565.8,1566.33,222.1673,2025-04-11 09:38:59.999,348066.617505,2314,137.5108,215437.139168,0
20739,2025-04-11 09:39:00,1566.33,1567.78,1566.08,1566.75,277.7891,2025-04-11 09:39:59.999,435282.357026,1339,91.5843,143491.928236,0
20740,2025-04-11 09:40:00,1566.75,1567.5,1565.88,1566.09,232.9701,2025-04-11 09:40:59.999,364919.103101,1930,165.6258,259422.970665,0
20741,2025-04-11 09:41:00,1566.1,1566.1,1562.86,1563.14,521.1266,2025-04-11 09:41:59.999,815185.206882,1838,201.2718,314913.283841,0
20742,2025-04-11 09:42:00,1563.14,1563.84,1562.17,1562.46,353.0921,2025-04-11 09:42:59.999,551745.21103,1917,182.1099,284557.459895,0
20743,2025-04-11 09:43:00,1562.47,1562.57,1561.26,1562.32,382.5476,2025-04-11 09:43:59.999,597476.962721,1853,200.9422,313830.262109,0
20744,2025-04-11 09:44:00,1562.31,1563.19,1562.03,1563.08,149.7698,2025-04-11 09:44:59.999,234061.706648,1325,125.6518,196376.304929,0
20745,2025-04-11 09:45:00,1563.08,1564.03,1561.99,1563.2,250.7245,2025-04-11 09:45:59.999,391899.185668,1752,132.435,206998.748861,0
20746,2025-04-11 09:46:00,1563.17,1564.72,1562.19,1562.19,225.6624,2025-04-11 09:46:59.999,352839.953931,1631,133.2896,208407.982357,0
20747,2025-04-11 09:47:00,1562.19,1563.41,1561.56,1561.93,278.3525,2025-04-11 09:47:59.999,434831.756044,1658,162.3076,253543.760633,0
20748,2025-04-11 09:48:00,1561.93,1563.76,1561.92,1563.2,333.0063,2025-04-11 09:48:59.999,520441.709691,1467,253.1476,395625.293756,0
20749,2025-04-11 09:49:00,1563.19,1563.31,1561.25,1561.25,182.688,2025-04-11 09:49:59.999,285404.62309,1124,22.963,35874.125816,0
20750,2025-04-11 09:50:00,1561.25,1561.8,1560.73,1560.92,620.3781,2025-04-11 09:50:59.999,968555.850211,1901,195.9129,305859.06943,0
20751,2025-04-11 09:51:00,1560.91,1561.77,1558.66,1561.02,889.0104,2025-04-11 09:51:59.999,1386880.945979,2757,303.6778,473637.635077,0
20752,2025-04-11 09:52:00,1561.03,1562.99,1561.01,1562.47,294.5082,2025-04-11 09:52:59.999,460006.526754,1325,115.9832,181173.011152,0
20753,2025-04-11 09:53:00,1562.48,1563.78,1562.48,1563.32,296.3381,2025-04-11 09:53:59.999,463224.985113,1934,152.2725,238018.757068,0
20754,2025-04-11 09:54:00,1563.32,1564.06,1562.39,1563.81,214.6524,2025-04-11 09:54:59.999,335559.679257,1829,133.1164,208087.93047,0
20755,2025-04-11 09:55:00,1563.81,1564.71,1563.45,1564.28,583.5463,2025-04-11 09:55:59.999,912599.380572,2441,311.1528,486580.040725,0
20756,2025-04-11 09:56:00,1564.28,1564.28,1562.03,1562.56,212.9884,2025-04-11 09:56:59.999,332966.040005,1285,66.3828,103773.973399,0
20757,2025-04-11 09:57:00,1562.57,1562.75,1561.48,1561.85,215.6303,2025-04-11 09:57:59.999,336847.487803,1211,141.8358,221566.954386,0
20758,2025-04-11 09:58:00,1561.84,1562.67,1561.57,1562.66,93.8903,2025-04-11 09:58:59.999,146690.010186,802,71.1316,111134.665685,0
20759,2025-04-11 09:59:00,1562.66,1564.0,1562.27,1564.0,214.0392,2025-04-11 09:59:59.999,334536.995058,945,120.3114,188054.434157,0
20760,2025-04-11 10:00:00,1563.99,1566.4,1562.56,1562.56,635.2506,2025-04-11 10:00:59.999,993846.497632,3293,278.6005,435946.257003,0
20761,2025-04-11 10:01:00,1562.57,1562.64,1560.0,1560.19,516.7799,2025-04-11 10:01:59.999,806574.285477,1929,239.4806,373737.021306,0
20762,2025-04-11 10:02:00,1560.19,1560.19,1558.45,1559.0,1056.9324,2025-04-11 10:02:59.999,1647977.688138,2015,178.3208,278130.973948,0
20763,2025-04-11 10:03:00,1559.0,1559.92,1558.99,1559.35,273.1217,2025-04-11 10:03:59.999,425886.250771,1214,162.2937,253032.170406,0
20764,2025-04-11 10:04:00,1559.35,1562.0,1559.35,1559.69,527.2001,2025-04-11 10:04:59.999,822549.610467,1979,411.8087,642414.608687,0
20765,2025-04-11 10:05:00,1559.7,1560.32,1557.81,1558.19,199.188,2025-04-11 10:05:59.999,310594.849966,1328,103.2484,161011.04109,0
20766,2025-04-11 10:06:00,1558.2,1559.38,1558.2,1559.11,186.0361,2025-04-11 10:06:59.999,289972.069503,1327,106.4087,165850.268851,0
20767,2025-04-11 10:07:00,1559.11,1560.22,1557.58,1558.74,752.355,2025-04-11 10:07:59.999,1172921.509831,2117,363.843,567324.690469,0
20768,2025-04-11 10:08:00,1558.63,1562.0,1558.49,1561.4,634.0775,2025-04-11 10:08:59.999,989485.551177,2563,485.7852,758008.767167,0
20769,2025-04-11 10:09:00,1561.39,1561.8,1557.59,1557.72,230.5128,2025-04-11 10:09:59.999,359616.013891,2152,85.6456,133643.156604,0
20770,2025-04-11 10:10:00,1557.72,1559.59,1556.82,1558.54,305.1872,2025-04-11 10:10:59.999,475517.579072,2633,135.5418,211179.930614,0
20771,2025-04-11 10:11:00,1558.55,1559.51,1556.53,1556.69,359.7493,2025-04-11 10:11:59.999,560305.408506,2389,141.852,220946.873585,0
20772,2025-04-11 10:12:00,1556.69,1557.36,1554.29,1556.58,917.6676,2025-04-11 10:12:59.999,1427150.590098,2968,270.2045,420199.428628,0
20773,2025-04-11 10:13:00,1556.57,1556.82,1555.58,1556.54,388.5226,2025-04-11 10:13:59.999,604636.952161,1563,285.9651,445042.265791,0
20774,2025-04-11 10:14:00,1556.53,1557.9,1556.53,1557.34,196.3045,2025-04-11 10:14:59.999,305685.878677,1738,94.229,146732.528991,0
20775,2025-04-11 10:15:00,1557.34,1559.18,1557.04,1558.47,409.0308,2025-04-11 10:15:59.999,637526.675267,1870,278.3141,433803.429502,0
20776,2025-04-11 10:16:00,1558.47,1560.56,1557.87,1559.37,369.5693,2025-04-11 10:16:59.999,576426.654513,1729,174.5385,272206.521024,0
20777,2025-04-11 10:17:00,1559.38,1560.34,1559.38,1560.33,391.4676,2025-04-11 10:17:59.999,610698.680485,1254,273.8315,427173.385014,0
20778,2025-04-11 10:18:00,1560.33,1562.49,1560.22,1561.4,1283.0909,2025-04-11 10:18:59.999,2003345.796656,3129,859.9146,1342553.237884,0
20779,2025-04-11 10:19:00,1561.4,1564.72,1560.97,1564.23,1148.9895,2025-04-11 10:19:59.999,1795565.998858,4283,777.4962,1214866.548537,0
20780,2025-04-11 10:20:00,1564.23,1566.81,1564.02,1565.97,1004.0151,2025-04-11 10:20:59.999,1572153.138331,3477,484.4407,758404.0711,0
20781,2025-04-11 10:21:00,1565.96,1566.05,1564.08,1564.51,310.91,2025-04-11 10:21:59.999,486644.308108,2770,102.6595,160677.979892,0
20782,2025-04-11 10:22:00,1564.52,1565.8,1563.43,1564.05,355.0826,2025-04-11 10:22:59.999,555518.368966,2241,269.9285,422296.943054,0
20783,2025-04-11 10:23:00,1564.06,1565.95,1564.06,1565.0,1225.9518,2025-04-11 10:23:59.999,1918668.842825,2475,267.4376,418579.723868,0
20784,2025-04-11 10:24:00,1565.0,1565.16,1564.21,1564.22,180.6427,2025-04-11 10:24:59.999,282649.880607,1833,80.6923,126255.965482,0
20785,2025-04-11 10:25:00,1564.21,1566.51,1563.56,1565.69,247.0803,2025-04-11 10:25:59.999,386756.285592,2084,116.4243,182225.173615,0
20786,2025-04-11 10:26:00,1565.7,1566.28,1564.57,1566.21,149.0182,2025-04-11 10:26:59.999,233310.513774,1737,118.7441,185911.51626,0
20787,2025-04-11 10:27:00,1566.2,1567.22,1565.84,1567.22,426.4465,2025-04-11 10:27:59.999,668117.697128,1737,272.9203,427587.836213,0
20788,2025-04-11 10:28:00,1567.21,1569.1,1566.58,1569.05,541.9928,2025-04-11 10:28:59.999,849699.073524,2217,308.4746,483657.928195,0
20789,2025-04-11 10:29:00,1569.06,1569.61,1567.88,1567.88,491.9781,2025-04-11 10:29:59.999,771750.164991,2058,321.6908,504624.831613,0
20790,2025-04-11 10:30:00,1567.88,1568.81,1567.19,1567.48,265.5442,2025-04-11 10:30:59.999,416334.29751,1650,54.3284,85174.105906,0
20791,2025-04-11 10:31:00,1567.47,1568.31,1567.18,1567.99,188.2802,2025-04-11 10:31:59.999,295163.16495,1647,110.9095,173867.961747,0
20792,2025-04-11 10:32:00,1567.99,1568.56,1566.83,1568.56,189.5127,2025-04-11 10:32:59.999,297073.297343,1906,79.4232,124506.352602,0
20793,2025-04-11 10:33:00,1568.55,1579.99,1568.36,1577.08,3603.6002,2025-04-11 10:33:59.999,5678288.989541,7199,2885.0847,4545450.678136,0
20794,2025-04-11 10:34:00,1577.08,1581.11,1575.28,1577.81,3485.0718,2025-04-11 10:34:59.999,5501393.203367,10283,1745.758,2755475.633016,0
20795,2025-04-11 10:35:00,1577.81,1585.0,1577.81,1581.65,2329.1364,2025-04-11 10:35:59.999,3686851.065293,8774,1300.3335,2058063.136224,0
20796,2025-04-11 10:36:00,1581.65,1581.68,1577.39,1577.39,1438.5456,2025-04-11 10:36:59.999,2273145.35648,4150,451.9816,714017.831774,0
20797,2025-04-11 10:37:00,1577.4,1578.5,1574.43,1574.7,877.771,2025-04-11 10:37:59.999,1383527.934265,3973,378.2501,596291.200279,0
20798,2025-04-11 10:38:00,1574.71,1575.6,1573.88,1574.1,506.7302,2025-04-11 10:38:59.999,797930.907162,3095,185.9385,292764.520744,0
20799,2025-04-11 10:39:00,1574.09,1574.1,1572.19,1572.98,312.8657,2025-04-11 10:39:59.999,492044.179695,2280,178.586,280846.444926,0
20800,2025-04-11 10:40:00,1572.98,1575.02,1571.71,1572.56,697.7497,2025-04-11 10:40:59.999,1097326.656435,2765,169.0948,266053.333623,0
20801,2025-04-11 10:41:00,1572.59,1574.6,1572.3,1572.3,796.5796,2025-04-11 10:41:59.999,1253406.582623,2563,591.168,930264.246358,0
20802,2025-04-11 10:42:00,1572.31,1572.51,1571.32,1571.96,305.7795,2025-04-11 10:42:59.999,480666.476804,1841,133.0875,209187.304505,0
20803,2025-04-11 10:43:00,1571.97,1572.37,1570.79,1572.29,843.0804,2025-04-11 10:43:59.999,1324970.119266,2211,138.5217,217681.74032,0
20804,2025-04-11 10:44:00,1572.29,1572.29,1570.18,1571.03,318.2979,2025-04-11 10:44:59.999,500022.427481,1981,148.0906,232634.094546,0
20805,2025-04-11 10:45:00,1571.04,1571.83,1567.99,1569.19,795.6223,2025-04-11 10:45:59.999,1248849.10797,3400,317.2182,497988.305794,0
20806,2025-04-11 10:46:00,1569.19,1570.0,1568.49,1568.49,295.6062,2025-04-11 10:46:59.999,463831.537703,2850,174.2318,273377.958577,0
20807,2025-04-11 10:47:00,1568.5,1569.21,1565.84,1567.14,1117.233,2025-04-11 10:47:59.999,1751082.348505,3701,281.835,441717.164963,0
20808,2025-04-11 10:48:00,1567.14,1569.14,1567.12,1568.58,319.0769,2025-04-11 10:48:59.999,500390.438561,2252,191.5912,300467.53848,0
20809,2025-04-11 10:49:00,1568.58,1568.69,1564.77,1565.07,307.0552,2025-04-11 10:49:59.999,481089.046598,1807,140.9585,220859.834309,0
20810,2025-04-11 10:50:00,1565.06,1566.36,1564.0,1564.36,447.1598,2025-04-11 10:50:59.999,699869.258266,2808,112.6748,176349.222425,0
20811,2025-04-11 10:51:00,1564.36,1564.87,1563.04,1564.87,797.8734,2025-04-11 10:51:59.999,1247861.766007,2312,254.8273,398546.832689,0
20812,2025-04-11 10:52:00,1564.88,1566.59,1564.87,1565.75,363.8181,2025-04-11 10:52:59.999,569616.668913,1600,211.1671,330563.579006,0
20813,2025-04-11 10:53:00,1565.76,1568.56,1565.76,1567.08,200.3449,2025-04-11 10:53:59.999,313986.726521,1912,125.1981,196195.79913,0
20814,2025-04-11 10:54:00,1567.07,1567.64,1566.23,1567.52,438.3442,2025-04-11 10:54:59.999,686917.654183,1802,157.344,246610.436271,0
20815,2025-04-11 10:55:00,1567.51,1569.05,1567.51,1568.45,412.466,2025-04-11 10:55:59.999,646899.494698,1557,226.0595,354539.864862,0
20816,2025-04-11 10:56:00,1568.44,1568.91,1567.83,1568.69,159.736,2025-04-11 10:56:59.999,250559.855342,954,43.0915,67589.653775,0
20817,2025-04-11 10:57:00,1568.7,1568.77,1567.41,1567.44,158.104,2025-04-11 10:57:59.999,247920.700488,1351,76.82,120452.949202,0
20818,2025-04-11 10:58:00,1567.43,1567.79,1566.39,1567.42,196.0575,2025-04-11 10:58:59.999,307250.862344,1742,122.5242,192003.370512,0
20819,2025-04-11 10:59:00,1567.41,1568.64,1566.59,1568.39,612.131,2025-04-11 10:59:59.999,959536.08619,1629,470.7781,737982.142211,0
20820,2025-04-11 11:00:00,1568.39,1568.39,1566.64,1566.68,447.8791,2025-04-11 11:00:59.999,702075.443723,2846,178.6732,280015.594719,0
20821,2025-04-11 11:01:00,1566.67,1567.59,1566.67,1567.11,221.408,2025-04-11 11:01:59.999,346968.520977,1413,134.7325,211132.384226,0
20822,2025-04-11 11:02:00,1567.11,1567.12,1565.15,1565.57,357.6617,2025-04-11 11:02:59.999,559957.188924,1868,226.7852,354997.931294,0
20823,2025-04-11 11:03:00,1565.58,1567.99,1565.57,1567.94,519.034,2025-04-11 11:03:59.999,813345.187435,1921,426.5624,668401.492089,0
20824,2025-04-11 11:04:00,1567.93,1568.26,1566.46,1567.55,383.456,2025-04-11 11:04:59.999,601062.320348,1751,150.6832,236182.485322,0
20825,2025-04-11 11:05:00,1567.56,1567.8,1565.14,1565.69,187.9483,2025-04-11 11:05:59.999,294430.313272,1869,88.5946,138757.653074,0
20826,2025-04-11 11:06:00,1565.68,1568.05,1565.08,1568.04,299.7734,2025-04-11 11:06:59.999,469467.553688,2245,221.2801,346542.791695,0
20827,2025-04-11 11:07:00,1568.05,1570.25,1568.04,1569.31,747.578,2025-04-11 11:07:59.999,1173326.731155,2284,637.2074,1000107.653883,0
20828,2025-04-11 11:08:00,1569.31,1570.82,1568.91,1570.03,784.2298,2025-04-11 11:08:59.999,1231477.526735,1512,657.5868,1032688.927405,0
20829,2025-04-11 11:09:00,1570.03,1570.48,1569.6,1570.29,610.1721,2025-04-11 11:09:59.999,957976.802866,1304,356.2694,559313.858003,0
20830,2025-04-11 11:10:00,1570.28,1570.61,1569.41,1570.24,181.0514,2025-04-11 11:10:59.999,284256.671248,1622,85.7102,134564.024734,0
20831,2025-04-11 11:11:00,1570.23,1575.35,1570.2,1573.76,2131.6886,2025-04-11 11:11:59.999,3353361.338555,3536,1446.7283,2275751.993604,0
20832,2025-04-11 11:12:00,1573.76,1573.83,1572.61,1572.92,213.0149,2025-04-11 11:12:59.999,335135.203938,1060,133.7298,210381.543534,0
20833,2025-04-11 11:13:00,1572.92,1572.92,1567.52,1567.52,351.2234,2025-04-11 11:13:59.999,551246.930569,2645,122.089,191626.35149,0
20834,2025-04-11 11:14:00,1567.53,1567.72,1564.79,1565.57,1286.7484,2025-04-11 11:14:59.999,2014600.018765,2815,179.7263,281426.730519,0
20835,2025-04-11 11:15:00,1565.57,1565.57,1563.51,1564.22,706.8403,2025-04-11 11:15:59.999,1105779.540885,2406,253.6389,396767.798971,0
20836,2025-04-11 11:16:00,1564.22,1564.37,1561.49,1562.42,763.3532,2025-04-11 11:16:59.999,1192868.790559,3452,178.4581,278798.535674,0
20837,2025-04-11 11:17:00,1562.42,1563.43,1561.56,1561.89,312.2428,2025-04-11 11:17:59.999,487822.573158,1892,123.9639,193640.838664,0
20838,2025-04-11 11:18:00,1561.9,1563.51,1561.89,1563.51,223.8292,2025-04-11 11:18:59.999,349756.404629,1356,179.2518,280097.39207,0
20839,2025-04-11 11:19:00,1563.52,1563.88,1561.84,1562.31,518.0711,2025-04-11 11:19:59.999,809665.506497,1700,80.0299,125054.383486,0
20840,2025-04-11 11:20:00,1562.31,1563.18,1562.2,1563.09,184.6673,2025-04-11 11:20:59.999,288591.554932,1062,86.2881,134837.327792,0
20841,2025-04-11 11:21:00,1563.09,1563.44,1562.58,1563.35,197.0227,2025-04-11 11:21:59.999,307952.59691,1697,105.4503,164818.771254,0
20842,2025-04-11 11:22:00,1563.35,1563.57,1560.55,1560.95,594.0135,2025-04-11 11:22:59.999,927618.322607,3285,155.7598,243241.657627,0
20843,2025-04-11 11:23:00,1560.95,1563.02,1560.94,1562.93,228.1223,2025-04-11 11:23:59.999,356283.257251,1061,142.8432,223113.833041,0
20844,2025-04-11 11:24:00,1562.92,1562.92,1562.01,1562.2,146.1141,2025-04-11 11:24:59.999,228274.362246,982,45.3215,70801.587384,0
20845,2025-04-11 11:25:00,1562.21,1562.37,1560.0,1561.08,449.3273,2025-04-11 11:25:59.999,701484.937587,2269,139.2566,217405.010844,0
20846,2025-04-11 11:26:00,1561.09,1562.13,1560.44,1561.6,511.4028,2025-04-11 11:26:59.999,798416.308393,2279,254.5382,397298.192656,0
20847,2025-04-11 11:27:00,1561.64,1562.29,1558.45,1559.02,787.732,2025-04-11 11:27:59.999,1228761.134921,3783,317.7491,495604.755385,0
20848,2025-04-11 11:28:00,1559.01,1560.41,1558.91,1559.87,266.4494,2025-04-11 11:28:59.999,415596.586037,1751,105.5976,164711.751133,0
20849,2025-04-11 11:29:00,1559.87,1561.31,1559.33,1559.84,398.3319,2025-04-11 11:29:59.999,621395.297926,2120,180.5874,281676.796906,0
20850,2025-04-11 11:30:00,1559.85,1561.82,1559.85,1561.82,430.2833,2025-04-11 11:30:59.999,671741.911447,2147,233.812,364963.629234,0
20851,2025-04-11 11:31:00,1561.83,1562.02,1559.0,1559.0,296.2486,2025-04-11 11:31:59.999,462382.787928,1943,85.2435,133071.359474,0
20852,2025-04-11 11:32:00,1559.01,1559.24,1558.04,1558.3,293.1982,2025-04-11 11:32:59.999,457040.686496,1533,155.6505,242623.327435,0
20853,2025-04-11 11:33:00,1558.3,1559.64,1558.14,1558.59,447.9696,2025-04-11 11:33:59.999,698398.897758,3199,250.2537,390150.044697,0
20854,2025-04-11 11:34:00,1558.58,1561.41,1558.58,1560.98,236.0744,2025-04-11 11:34:59.999,368334.664451,974,160.8267,250915.024493,0
20855,2025-04-11 11:35:00,1560.98,1563.02,1560.84,1563.01,312.6325,2025-04-11 11:35:59.999,488480.311058,950,241.5557,377446.027764,0
20856,2025-04-11 11:36:00,1563.02,1563.27,1562.02,1562.13,231.9675,2025-04-11 11:36:59.999,362496.639466,1490,56.4494,88216.248071,0
20857,2025-04-11 11:37:00,1562.13,1562.63,1559.3,1559.69,227.47,2025-04-11 11:37:59.999,355066.30996,2002,98.3403,153504.41462,0
20858,2025-04-11 11:38:00,1559.68,1559.68,1558.03,1558.03,221.4114,2025-04-11 11:38:59.999,345167.336941,1876,60.6449,94532.841898,0
20859,2025-04-11 11:39:00,1558.03,1560.08,1558.03,1559.94,275.78,2025-04-11 11:39:59.999,430091.699324,1304,129.4456,201854.669053,0
20860,2025-04-11 11:40:00,1559.94,1561.42,1559.61,1560.41,312.1007,2025-04-11 11:40:59.999,487082.237427,1553,102.9219,160595.858741,0
20861,2025-04-11 11:41:00,1560.42,1562.61,1560.42,1562.05,258.6061,2025-04-11 11:41:59.999,403866.383056,1543,146.5203,228796.629606,0
20862,2025-04-11 11:42:00,1562.05,1562.25,1561.3,1562.17,242.7467,2025-04-11 11:42:59.999,379137.81694,760,133.3126,208216.02381,0
20863,2025-04-11 11:43:00,1562.19,1563.09,1561.78,1562.59,143.0367,2025-04-11 11:43:59.999,223504.944839,1245,112.3156,175502.880879,0
20864,2025-04-11 11:44:00,1562.6,1564.2,1562.6,1563.45,256.6866,2025-04-11 11:44:59.999,401352.327177,1240,199.4308,311821.941038,0
20865,2025-04-11 11:45:00,1563.46,1564.85,1563.45,1563.95,215.2257,2025-04-11 11:45:59.999,336654.458963,1194,77.6413,121436.84597,0
20866,2025-04-11 11:46:00,1563.94,1563.95,1562.32,1562.33,125.7373,2025-04-11 11:46:59.999,196511.238349,1170,59.4107,92845.711137,0
20867,2025-04-11 11:47:00,1562.33,1562.82,1561.1,1561.1,147.6504,2025-04-11 11:47:59.999,230658.863216,1029,61.5528,96163.198332,0
20868,2025-04-11 11:48:00,1561.1,1562.5,1560.4,1560.51,232.8992,2025-04-11 11:48:59.999,363573.013202,2058,106.1893,165781.202697,0
20869,2025-04-11 11:49:00,1560.52,1560.91,1559.55,1560.09,376.9661,2025-04-11 11:49:59.999,588083.121462,1814,243.2409,379453.30946,0
20870,2025-04-11 11:50:00,1560.08,1560.42,1558.86,1559.28,239.0554,2025-04-11 11:50:59.999,372899.006236,1761,88.8433,138575.864275,0
20871,2025-04-11 11:51:00,1559.27,1559.28,1558.54,1558.61,115.1194,2025-04-11 11:51:59.999,179452.670481,1245,54.8778,85546.393327,0
20872,2025-04-11 11:52:00,1558.6,1559.19,1558.0,1558.78,264.9731,2025-04-11 11:52:59.999,413011.868484,1112,106.0938,165374.85607,0
20873,2025-04-11 11:53:00,1558.78,1559.11,1558.0,1558.01,95.8599,2025-04-11 11:53:59.999,149400.500851,1038,35.9558,56037.281604,0
20874,2025-04-11 11:54:00,1558.0,1558.01,1556.8,1556.81,234.18,2025-04-11 11:54:59.999,364730.908631,1418,85.0258,132423.602269,0
20875,2025-04-11 11:55:00,1556.8,1557.48,1555.76,1556.0,350.0278,2025-04-11 11:55:59.999,544920.624162,1636,176.4214,274649.778912,0
20876,2025-04-11 11:56:00,1555.99,1558.64,1555.68,1558.08,972.3882,2025-04-11 11:56:59.999,1514938.459412,2068,858.1761,1336999.66478,0
20877,2025-04-11 11:57:00,1558.09,1559.12,1558.09,1559.05,267.6711,2025-04-11 11:57:59.999,417262.5936,625,222.4684,346794.441969,0
20878,2025-04-11 11:58:00,1559.06,1559.18,1558.22,1558.61,177.9518,2025-04-11 11:58:59.999,277391.333641,854,145.2728,226448.850737,0
20879,2025-04-11 11:59:00,1558.62,1558.79,1558.0,1558.79,236.076,2025-04-11 11:59:59.999,367899.275339,950,103.0899,160648.669358,0
20880,2025-04-11 12:00:00,1558.8,1560.2,1558.54,1560.2,308.9115,2025-04-11 12:00:59.999,481719.647271,2241,225.4347,351548.678263,0
20881,2025-04-11 12:01:00,1560.2,1560.28,1559.38,1559.44,313.5931,2025-04-11 12:01:59.999,489156.101948,1393,75.3044,117455.990686,0
20882,2025-04-11 12:02:00,1559.43,1559.63,1557.2,1558.89,443.3427,2025-04-11 12:02:59.999,690877.529448,2063,104.9987,163623.808571,0
20883,2025-04-11 12:03:00,1558.9,1559.29,1557.69,1558.75,228.3873,2025-04-11 12:03:59.999,355917.228077,1339,138.9326,216498.377638,0
20884,2025-04-11 12:04:00,1558.74,1561.01,1558.74,1561.0,229.2665,2025-04-11 12:04:59.999,357788.088532,1172,194.415,303390.788717,0
20885,2025-04-11 12:05:00,1561.0,1562.11,1559.37,1559.88,370.7457,2025-04-11 12:05:59.999,578795.629399,1546,284.7458,444573.728606,0
20886,2025-04-11 12:06:00,1559.89,1560.83,1559.88,1560.16,163.7514,2025-04-11 12:06:59.999,255526.199459,991,142.4075,222217.947556,0
20887,2025-04-11 12:07:00,1560.16,1560.49,1558.35,1558.35,135.5517,2025-04-11 12:07:59.999,211377.457658,650,41.6664,64971.239008,0
20888,2025-04-11 12:08:00,1558.34,1558.34,1556.68,1556.68,231.298,2025-04-11 12:08:59.999,360218.686716,1010,77.4399,120605.406555,0
20889,2025-04-11 12:09:00,1556.67,1557.77,1556.45,1556.75,278.1589,2025-04-11 12:09:59.999,433116.965207,1463,181.7932,283079.783894,0
20890,2025-04-11 12:10:00,1556.74,1558.69,1556.74,1558.51,305.5244,2025-04-11 12:10:59.999,475956.098505,1904,139.9491,217998.648414,0
20891,2025-04-11 12:11:00,1558.51,1558.54,1553.81,1555.92,551.5806,2025-04-11 12:11:59.999,858261.394671,2935,121.7556,189329.896627,0
20892,2025-04-11 12:12:00,1555.93,1556.92,1554.61,1556.73,325.2597,2025-04-11 12:12:59.999,506104.903057,2287,185.524,288687.955039,0
20893,2025-04-11 12:13:00,1556.74,1556.74,1555.33,1555.78,143.9153,2025-04-11 12:13:59.999,223920.020778,1347,52.431,81573.323082,0
20894,2025-04-11 12:14:00,1555.79,1559.1,1555.58,1558.2,478.4825,2025-04-11 12:14:59.999,745197.579295,1960,367.2186,571994.417237,0
20895,2025-04-11 12:15:00,1558.2,1559.81,1558.2,1559.81,183.6527,2025-04-11 12:15:59.999,286348.470527,1153,107.2034,167151.174859,0
20896,2025-04-11 12:16:00,1559.81,1560.82,1558.88,1560.66,130.6034,2025-04-11 12:16:59.999,203692.884819,1593,78.4374,122334.570406,0
20897,2025-04-11 12:17:00,1560.66,1561.08,1559.75,1559.75,392.3023,2025-04-11 12:17:59.999,612298.975781,1443,226.0015,352763.209565,0
20898,2025-04-11 12:18:00,1559.75,1559.75,1556.68,1556.92,222.6305,2025-04-11 12:18:59.999,346855.574204,2010,104.5095,162804.347958,0
20899,2025-04-11 12:19:00,1556.92,1560.08,1556.92,1560.07,183.1494,2025-04-11 12:19:59.999,285512.877324,1399,142.4111,221979.389413,0
20900,2025-04-11 12:20:00,1560.08,1560.82,1559.44,1559.9,292.6665,2025-04-11 12:20:59.999,456573.470627,1081,126.2322,196913.507298,0
20901,2025-04-11 12:21:00,1559.91,1561.45,1559.23,1559.45,389.2193,2025-04-11 12:21:59.999,607392.223384,1865,191.1857,298366.77601,0
20902,2025-04-11 12:22:00,1559.45,1560.0,1557.04,1557.13,177.5329,2025-04-11 12:22:59.999,276785.891023,1727,57.7575,90058.673005,0
20903,2025-04-11 12:23:00,1557.13,1558.55,1557.13,1557.99,223.1407,2025-04-11 12:23:59.999,347633.079638,1408,188.1428,293102.127193,0
20904,2025-04-11 12:24:00,1557.99,1558.18,1557.5,1557.94,137.1531,2025-04-11 12:24:59.999,213661.398528,868,65.3022,101723.109653,0
20905,2025-04-11 12:25:00,1557.94,1558.19,1556.94,1557.51,228.9399,2025-04-11 12:25:59.999,356629.009946,1241,71.9998,112143.84038,0
20906,2025-04-11 12:26:00,1557.5,1558.14,1557.31,1558.13,105.3686,2025-04-11 12:26:59.999,164145.231306,681,94.5315,147262.622954,0
20907,2025-04-11 12:27:00,1558.14,1558.46,1556.57,1558.07,860.578,2025-04-11 12:27:59.999,1340188.183369,1221,140.1571,218311.61743,0
20908,2025-04-11 12:28:00,1558.06,1558.07,1556.56,1557.98,810.5486,2025-04-11 12:28:59.999,1262242.315676,891,64.6906,100761.067133,0
20909,2025-04-11 12:29:00,1557.97,1559.92,1557.87,1559.66,400.5275,2025-04-11 12:29:59.999,624321.61528,1805,298.7965,465734.973875,0
20910,2025-04-11 12:30:00,1559.65,1575.26,1559.19,1565.51,8972.5901,2025-04-11 12:30:59.999,14063718.469268,13251,5202.9272,8152376.892532,0
20911,2025-04-11 12:31:00,1565.51,1566.3,1561.73,1563.75,934.8601,2025-04-11 12:31:59.999,1462592.411974,4332,420.3252,657487.551649,0
20912,2025-04-11 12:32:00,1563.75,1564.74,1561.84,1563.52,699.1199,2025-04-11 12:32:59.999,1092918.318442,4115,352.4664,550996.151025,0
20913,2025-04-11 12:33:00,1563.51,1564.78,1563.08,1563.56,209.3729,2025-04-11 12:33:59.999,327461.52058,2100,142.4234,222752.584657,0
20914,2025-04-11 12:34:00,1563.55,1566.4,1562.59,1566.26,313.0515,2025-04-11 12:34:59.999,489794.256918,2859,177.2736,277426.27854,0
20915,2025-04-11 12:35:00,1566.27,1569.2,1566.27,1566.95,566.8891,2025-04-11 12:35:59.999,888609.99245,3440,347.7545,545098.439361,0
20916,2025-04-11 12:36:00,1566.95,1568.03,1565.84,1566.13,168.0961,2025-04-11 12:36:59.999,263441.758164,2016,86.3216,135277.046027,0
20917,2025-04-11 12:37:00,1566.15,1567.6,1564.64,1567.05,450.1969,2025-04-11 12:37:59.999,704893.336926,2432,284.0956,444880.709883,0
20918,2025-04-11 12:38:00,1567.04,1567.04,1564.41,1565.22,601.4301,2025-04-11 12:38:59.999,941359.41978,2188,341.5197,534492.796489,0
20919,2025-04-11 12:39:00,1565.22,1565.23,1564.01,1564.02,149.4899,2025-04-11 12:39:59.999,233889.52252,1250,70.1474,109738.539275,0
20920,2025-04-11 12:40:00,1564.01,1565.02,1563.26,1564.3,321.9867,2025-04-11 12:40:59.999,503607.649692,1648,223.6811,349835.402422,0
20921,2025-04-11 12:41:00,1564.31,1564.42,1562.02,1562.43,258.2946,2025-04-11 12:41:59.999,403630.829198,1859,132.199,206580.983951,0
20922,2025-04-11 12:42:00,1562.43,1563.99,1562.43,1563.04,351.558,2025-04-11 12:42:59.999,549607.623231,1925,182.6644,285538.087319,0
20923,2025-04-11 12:43:00,1563.04,1564.46,1563.04,1564.16,203.7595,2025-04-11 12:43:59.999,318592.380159,2115,159.5909,249527.695535,0
20924,2025-04-11 12:44:00,1564.15,1564.15,1563.26,1563.83,342.2223,2025-04-11 12:44:59.999,535153.170582,1690,126.3314,197543.764637,0
20925,2025-04-11 12:45:00,1563.84,1564.52,1562.36,1562.91,450.4941,2025-04-11 12:45:59.999,704273.674835,2074,285.8927,447010.925485,0
20926,2025-04-11 12:46:00,1562.92,1563.22,1562.6,1563.1,157.7566,2025-04-11 12:46:59.999,246567.898543,1217,111.3951,174106.522606,0
20927,2025-04-11 12:47:00,1563.11,1563.44,1559.03,1559.36,1540.2862,2025-04-11 12:47:59.999,2405111.073235,3695,398.1362,621398.734014,0
20928,2025-04-11 12:48:00,1559.36,1560.28,1558.08,1559.44,659.8583,2025-04-11 12:48:59.999,1028617.745435,2985,288.6716,450021.461701,0
20929,2025-04-11 12:49:00,1559.45,1560.01,1558.54,1558.54,157.8802,2025-04-11 12:49:59.999,246188.176481,1361,81.4875,127067.450344,0
20930,2025-04-11 12:50:00,1558.55,1558.9,1557.58,1558.73,428.3449,2025-04-11 12:50:59.999,667481.136622,1808,145.5649,226832.310297,0
20931,2025-04-11 12:51:00,1558.73,1558.73,1557.09,1558.17,516.7705,2025-04-11 12:51:59.999,805101.468926,2331,175.6756,273700.42261,0
20932,2025-04-11 12:52:00,1558.16,1558.54,1556.59,1556.6,288.5932,2025-04-11 12:52:59.999,449474.056006,2101,112.6909,175498.984074,0
20933,2025-04-11 12:53:00,1556.6,1557.66,1556.53,1557.53,284.199,2025-04-11 12:53:59.999,442533.569972,1555,88.3217,137535.157555,0
20934,2025-04-11 12:54:00,1557.54,1557.54,1555.21,1556.23,325.716,2025-04-11 12:54:59.999,506891.567616,1860,170.3196,265037.398691,0
20935,2025-04-11 12:55:00,1556.23,1556.25,1555.0,1555.28,319.4201,2025-04-11 12:55:59.999,496951.532691,1661,102.9394,160144.306559,0
20936,2025-04-11 12:56:00,1555.27,1556.11,1554.52,1554.75,250.975,2025-04-11 12:56:59.999,390304.771473,1930,125.1548,194621.477742,0
20937,2025-04-11 12:57:00,1554.74,1556.54,1554.5,1556.31,221.7894,2025-04-11 12:57:59.999,344906.894152,1520,134.2445,208756.332679,0
20938,2025-04-11 12:58:00,1556.32,1557.19,1555.26,1555.49,300.2629,2025-04-11 12:58:59.999,467263.480939,1876,216.9172,337554.855517,0
20939,2025-04-11 12:59:00,1555.48,1558.2,1555.25,1558.2,551.9684,2025-04-11 12:59:59.999,859359.921078,1909,419.1567,652623.509058,0
20940,2025-04-11 13:00:00,1558.15,1558.4,1556.32,1556.89,977.9024,2025-04-11 13:00:59.999,1523061.14337,2534,313.6589,488483.235255,0
20941,2025-04-11 13:01:00,1556.9,1557.92,1556.03,1557.45,279.5436,2025-04-11 13:01:59.999,435289.844407,1716,153.1625,238483.314471,0
20942,2025-04-11 13:02:00,1557.44,1558.29,1556.86,1556.87,197.5288,2025-04-11 13:02:59.999,307654.932021,1629,117.0585,182335.777769,0
20943,2025-04-11 13:03:00,1556.87,1556.88,1554.52,1554.86,500.9823,2025-04-11 13:03:59.999,779267.608227,2095,284.6724,442740.481526,0
20944,2025-04-11 13:04:00,1554.85,1555.83,1554.57,1555.35,218.5182,2025-04-11 13:04:59.999,339868.107698,1458,155.3613,241631.197631,0
20945,2025-04-11 13:05:00,1555.35,1557.54,1554.31,1557.37,492.2347,2025-04-11 13:05:59.999,765761.457666,1843,395.1316,614731.06911,0
20946,2025-04-11 13:06:00,1557.38,1560.0,1557.38,1558.74,1120.5505,2025-04-11 13:06:59.999,1747253.096113,2576,597.7777,932061.51463,0
20947,2025-04-11 13:07:00,1558.75,1560.0,1558.31,1558.6,747.3704,2025-04-11 13:07:59.999,1165015.009397,1948,391.4761,610238.500022,0
20948,2025-04-11 13:08:00,1558.59,1560.0,1556.33,1556.34,290.1392,2025-04-11 13:08:59.999,452114.664982,1888,149.1225,232347.273796,0
20949,2025-04-11 13:09:00,1556.33,1558.39,1556.27,1556.6,762.5251,2025-04-11 13:09:59.999,1187466.023256,3432,465.5277,724915.857523,0
20950,2025-04-11 13:10:00,1556.59,1557.11,1555.17,1555.2,252.1109,2025-04-11 13:10:59.999,392260.152522,3032,111.0753,172811.214624,0
20951,2025-04-11 13:11:00,1555.2,1555.88,1553.2,1555.57,621.1163,2025-04-11 13:11:59.999,965310.97482,3196,284.5538,442291.528015,0
20952,2025-04-11 13:12:00,1555.58,1555.87,1554.05,1554.71,349.8969,2025-04-11 13:12:59.999,544023.822928,2501,112.5748,175009.981109,0
20953,2025-04-11 13:13:00,1554.7,1555.12,1551.79,1552.97,1012.8696,2025-04-11 13:13:59.999,1573053.213495,3025,519.5609,806970.736163,0
20954,2025-04-11 13:14:00,1552.97,1553.76,1552.16,1552.68,792.7315,2025-04-11 13:14:59.999,1231073.056893,2484,349.1502,542176.70378,0
20955,2025-04-11 13:15:00,1552.67,1553.95,1552.38,1553.69,587.1846,2025-04-11 13:15:59.999,911976.347097,2008,227.6475,353566.949605,0
20956,2025-04-11 13:16:00,1553.69,1553.69,1549.85,1550.41,1088.1062,2025-04-11 13:16:59.999,1687740.114269,3863,241.4915,374572.909132,0
20957,2025-04-11 13:17:00,1550.42,1553.09,1550.42,1552.69,571.9875,2025-04-11 13:17:59.999,887693.057312,2706,366.8291,569295.028637,0
20958,2025-04-11 13:18:00,1552.7,1552.7,1550.5,1550.83,280.8718,2025-04-11 13:18:59.999,435637.63991,2014,159.7747,247793.518588,0
20959,2025-04-11 13:19:00,1550.83,1551.67,1549.89,1549.93,278.9204,2025-04-11 13:19:59.999,432525.301844,1752,135.2614,209753.450757,0
20960,2025-04-11 13:20:00,1549.92,1552.06,1549.92,1551.66,418.3045,2025-04-11 13:20:59.999,648890.623928,1842,295.7872,458816.418308,0
20961,2025-04-11 13:21:00,1551.65,1554.41,1551.62,1554.09,253.2603,2025-04-11 13:21:59.999,393340.293802,1616,196.7482,305559.795117,0
20962,2025-04-11 13:22:00,1554.09,1554.53,1553.53,1554.52,281.0721,2025-04-11 13:22:59.999,436810.433552,1865,152.1249,236414.933352,0
20963,2025-04-11 13:23:00,1554.53,1556.58,1554.53,1556.53,321.818,2025-04-11 13:23:59.999,500706.970493,1707,249.6201,388371.215954,0
20964,2025-04-11 13:24:00,1556.53,1558.84,1556.39,1557.4,708.0866,2025-04-11 13:24:59.999,1103085.489324,2365,450.9904,702544.554789,0
20965,2025-04-11 13:25:00,1557.41,1558.09,1556.53,1558.09,272.187,2025-04-11 13:25:59.999,423880.512974,1577,166.866,259865.962898,0
20966,2025-04-11 13:26:00,1558.08,1559.35,1557.87,1558.8,457.3545,2025-04-11 13:26:59.999,712952.967677,1615,326.8919,509546.224814,0
20967,2025-04-11 13:27:00,1558.8,1559.12,1557.08,1557.31,530.6174,2025-04-11 13:27:59.999,826692.424061,2114,289.2189,450542.842917,0
20968,2025-04-11 13:28:00,1557.32,1559.0,1557.32,1558.54,1007.7915,2025-04-11 13:28:59.999,1570045.43016,1867,702.8529,1094882.340575,0
20969,2025-04-11 13:29:00,1558.54,1559.84,1558.54,1558.59,327.0181,2025-04-11 13:29:59.999,509835.842149,1573,181.8525,283485.527559,0
20970,2025-04-11 13:30:00,1558.59,1562.8,1558.59,1561.62,1380.9239,2025-04-11 13:30:59.999,2155693.842236,4639,878.1825,1370803.656451,0
20971,2025-04-11 13:31:00,1561.62,1562.86,1556.1,1556.32,570.2073,2025-04-11 13:31:59.999,888946.807603,4378,217.7614,339475.042851,0
20972,2025-04-11 13:32:00,1556.31,1557.54,1554.52,1555.85,762.6888,2025-04-11 13:32:59.999,1186586.198134,3780,417.8296,650034.564105,0
20973,2025-04-11 13:33:00,1555.86,1561.94,1554.5,1561.93,565.5511,2025-04-11 13:33:59.999,880420.31946,3947,382.3967,595358.560629,0
20974,2025-04-11 13:34:00,1561.94,1567.37,1561.89,1566.61,1289.8407,2025-04-11 13:34:59.999,2018757.30438,5557,811.0151,1269657.413331,0
20975,2025-04-11 13:35:00,1566.6,1572.79,1566.54,1570.43,1663.7543,2025-04-11 13:35:59.999,2611498.759494,6459,856.4995,1344319.378671,0
20976,2025-04-11 13:36:00,1570.42,1571.71,1567.88,1570.19,1033.6945,2025-04-11 13:36:59.999,1622983.187397,5585,587.983,923242.825535,0
20977,2025-04-11 13:37:00,1570.19,1572.32,1567.58,1570.72,1699.8744,2025-04-11 13:37:59.999,2669320.452314,5452,1050.6759,1649921.50248,0
20978,2025-04-11 13:38:00,1570.72,1570.72,1565.52,1570.56,1011.5428,2025-04-11 13:38:59.999,1586099.269355,4873,567.3068,889664.263552,0
20979,2025-04-11 13:39:00,1570.56,1581.44,1570.56,1578.27,2685.4144,2025-04-11 13:39:59.999,4233757.560732,8019,1663.9188,2622989.847913,0
20980,2025-04-11 13:40:00,1578.27,1579.13,1572.09,1572.56,2545.151,2025-04-11 13:40:59.999,4010420.279014,7634,1276.1675,2011911.280313,0
20981,2025-04-11 13:41:00,1572.56,1573.04,1568.3,1571.63,1979.6248,2025-04-11 13:41:59.999,3107910.360922,5427,444.0483,697546.477448,0
20982,2025-04-11 13:42:00,1571.64,1572.03,1567.29,1569.6,1142.596,2025-04-11 13:42:59.999,1793021.673165,5945,597.5702,937656.612232,0
20983,2025-04-11 13:43:00,1569.6,1575.63,1569.6,1572.53,653.3064,2025-04-11 13:43:59.999,1027713.391148,4651,465.1775,731834.89503,0
20984,2025-04-11 13:44:00,1572.53,1573.49,1570.64,1570.95,1135.2308,2025-04-11 13:44:59.999,1784633.117337,4008,615.267,967310.292506,0
20985,2025-04-11 13:45:00,1570.96,1572.17,1569.04,1569.34,824.438,2025-04-11 13:45:59.999,1294584.763996,3965,532.854,836701.669336,0
20986,2025-04-11 13:46:00,1569.35,1573.94,1569.35,1572.23,932.8443,2025-04-11 13:46:59.999,1466148.339871,4143,659.4546,1036444.141899,0
20987,2025-04-11 13:47:00,1572.22,1575.33,1572.22,1574.25,906.4702,2025-04-11 13:47:59.999,1426982.01446,4810,618.7299,973992.807212,0
20988,2025-04-11 13:48:00,1574.25,1578.99,1573.61,1576.52,2819.3443,2025-04-11 13:48:59.999,4447099.468685,6378,1923.2594,3033657.778696,0
20989,2025-04-11 13:49:00,1576.51,1576.64,1574.74,1574.82,639.5273,2025-04-11 13:49:59.999,1007640.821757,3722,235.7153,371375.156176,0
20990,2025-04-11 13:50:00,1574.83,1575.97,1568.52,1568.95,658.7888,2025-04-11 13:50:59.999,1035814.170147,4116,206.802,325276.563784,0
20991,2025-04-11 13:51:00,1568.96,1571.63,1568.96,1571.38,796.5134,2025-04-11 13:51:59.999,1250533.317241,3808,589.5436,925617.0459,0
20992,2025-04-11 13:52:00,1571.38,1574.63,1570.7,1572.65,367.3268,2025-04-11 13:52:59.999,577720.457067,3231,272.9987,429373.093251,0
20993,2025-04-11 13:53:00,1572.65,1573.28,1571.29,1572.06,805.1032,2025-04-11 13:53:59.999,1266021.466158,3759,388.6294,611105.58471,0
20994,2025-04-11 13:54:00,1572.06,1574.48,1571.99,1572.83,438.4108,2025-04-11 13:54:59.999,689568.79616,2895,289.4065,455192.766621,0
20995,2025-04-11 13:55:00,1572.82,1572.91,1569.98,1570.07,423.2053,2025-04-11 13:55:59.999,664945.586325,3122,72.0968,113275.706105,0
20996,2025-04-11 13:56:00,1570.06,1571.93,1570.03,1571.75,560.7321,2025-04-11 13:56:59.999,880889.482254,1967,436.2303,685250.042598,0
20997,2025-04-11 13:57:00,1571.76,1572.33,1570.05,1570.28,244.1752,2025-04-11 13:57:59.999,383612.66883,2211,89.4109,140451.304227,0
20998,2025-04-11 13:58:00,1570.29,1571.03,1568.73,1568.82,305.5261,2025-04-11 13:58:59.999,479688.517785,2036,148.8683,233766.594765,0
20999,2025-04-11 13:59:00,1568.83,1571.7,1568.83,1570.61,450.9792,2025-04-11 13:59:59.999,708360.605531,2257,216.1303,339442.650112,0
21000,2025-04-11 14:00:00,1570.61,1570.61,1558.83,1561.63,6279.2058,2025-04-11 14:00:59.999,9818249.000263,10674,2722.834,4255963.262868,0
21001,2025-04-11 14:01:00,1561.66,1564.99,1557.05,1558.44,1977.831,2025-04-11 14:01:59.999,3084048.135805,5399,1467.3665,2287367.201673,0
21002,2025-04-11 14:02:00,1558.44,1562.05,1556.6,1560.88,901.9269,2025-04-11 14:02:59.999,1406475.865553,4990,496.8807,774862.71985,0
21003,2025-04-11 14:03:00,1560.88,1560.88,1556.58,1558.45,633.2833,2025-04-11 14:03:59.999,986783.915311,4358,335.0232,521990.627534,0
21004,2025-04-11 14:04:00,1558.45,1562.7,1558.34,1562.37,362.0182,2025-04-11 14:04:59.999,565158.162162,2674,214.5636,334949.218203,0
21005,2025-04-11 14:05:00,1562.36,1564.21,1561.84,1562.48,690.8546,2025-04-11 14:05:59.999,1079963.584662,3548,371.9542,581448.829206,0
21006,2025-04-11 14:06:00,1562.48,1562.64,1559.86,1561.86,528.7733,2025-04-11 14:06:59.999,825482.308324,3766,267.2347,417199.40831,0
21007,2025-04-11 14:07:00,1561.86,1567.08,1561.86,1566.36,760.4626,2025-04-11 14:07:59.999,1190270.556045,4521,436.9067,683753.304688,0
21008,2025-04-11 14:08:00,1566.35,1567.04,1564.39,1564.39,647.7863,2025-04-11 14:08:59.999,1014467.102996,3410,325.3849,509608.319309,0
21009,2025-04-11 14:09:00,1564.38,1566.95,1563.19,1566.27,540.1623,2025-04-11 14:09:59.999,845084.013137,3616,352.537,551487.813214,0
21010,2025-04-11 14:10:00,1566.27,1568.47,1565.85,1566.08,636.2982,2025-04-11 14:10:59.999,997219.732858,3050,406.9136,637742.283196,0
21011,2025-04-11 14:11:00,1566.07,1566.15,1560.19,1561.31,477.329,2025-04-11 14:11:59.999,745988.922766,3447,133.522,208656.552097,0
21012,2025-04-11 14:12:00,1561.31,1565.9,1558.58,1563.11,1800.4478,2025-04-11 14:12:59.999,2812750.474047,4210,1401.1204,2188670.384836,0
21013,2025-04-11 14:13:00,1563.1,1565.44,1562.17,1563.93,506.1409,2025-04-11 14:13:59.999,791384.850917,2945,280.0395,437826.686531,0
21014,2025-04-11 14:14:00,1563.93,1565.02,1562.59,1564.62,364.1394,2025-04-11 14:14:59.999,569364.486568,2289,223.3059,349175.129231,0
21015,2025-04-11 14:15:00,1564.62,1568.0,1564.41,1567.34,516.6522,2025-04-11 14:15:59.999,809074.535767,3861,322.6709,505330.368101,0
21016,2025-04-11 14:16:00,1567.34,1567.68,1562.84,1563.38,388.7046,2025-04-11 14:16:59.999,608177.48944,3203,188.9283,295563.083748,0
21017,2025-04-11 14:17:00,1563.38,1563.38,1560.56,1560.71,652.1439,2025-04-11 14:17:59.999,1018361.557848,3307,284.9399,444934.640628,0
21018,2025-04-11 14:18:00,1560.72,1561.1,1558.77,1558.77,324.7087,2025-04-11 14:18:59.999,506596.415831,2201,80.3926,125442.802179,0
21019,2025-04-11 14:19:00,1558.76,1559.41,1557.0,1557.18,584.536,2025-04-11 14:19:59.999,910717.650124,2496,398.2875,620524.89422,0
21020,2025-04-11 14:20:00,1557.19,1558.73,1556.0,1556.35,895.7886,2025-04-11 14:20:59.999,1395057.441804,4158,550.3142,857047.912838,0
21021,2025-04-11 14:21:00,1556.34,1556.34,1553.07,1553.69,1182.2709,2025-04-11 14:21:59.999,1837915.409941,4399,669.9814,1041460.924304,0
21022,2025-04-11 14:22:00,1553.7,1554.37,1550.84,1551.58,939.2872,2025-04-11 14:22:59.999,1458063.88032,4027,441.2499,684945.753509,0
21023,2025-04-11 14:23:00,1551.59,1552.32,1549.6,1551.25,1473.1012,2025-04-11 14:23:59.999,2284831.102217,5176,796.3698,1235364.846055,0
21024,2025-04-11 14:24:00,1551.25,1553.23,1549.5,1552.24,1236.5761,2025-04-11 14:24:59.999,1918752.098196,5303,604.431,937821.63487,0
21025,2025-04-11 14:25:00,1552.24,1553.56,1550.13,1551.53,643.5123,2025-04-11 14:25:59.999,998686.054999,3755,272.349,422670.82237,0
21026,2025-04-11 14:26:00,1551.52,1551.55,1545.77,1546.4,2347.7684,2025-04-11 14:26:59.999,3635768.889877,6112,369.8245,572538.275182,0
21027,2025-04-11 14:27:00,1546.39,1547.4,1543.33,1545.67,1617.4121,2025-04-11 14:27:59.999,2499238.574,4479,608.965,941167.98895,0
21028,2025-04-11 14:28:00,1545.68,1545.87,1541.48,1542.2,1258.5822,2025-04-11 14:28:59.999,1942186.143442,5025,482.9345,745254.580245,0
21029,2025-04-11 14:29:00,1542.19,1546.28,1542.1,1545.84,836.0929,2025-04-11 14:29:59.999,1291886.965206,3549,492.9053,761608.264516,0
21030,2025-04-11 14:30:00,1545.85,1551.95,1544.55,1551.95,992.0597,2025-04-11 14:30:59.999,1536406.658139,3823,584.0116,904624.349248,0
21031,2025-04-11 14:31:00,1551.96,1552.99,1549.69,1552.99,711.9249,2025-04-11 14:31:59.999,1104163.363127,2849,345.9037,536506.600621,0
21032,2025-04-11 14:32:00,1552.99,1553.79,1551.9,1552.1,492.9225,2025-04-11 14:32:59.999,765394.501655,2819,217.4968,337732.116607,0
21033,2025-04-11 14:33:00,1552.11,1554.53,1551.32,1553.67,1380.1689,2025-04-11 14:33:59.999,2143956.00884,3202,1128.3685,1752911.876597,0
21034,2025-04-11 14:34:00,1553.68,1555.13,1552.36,1553.89,259.0613,2025-04-11 14:34:59.999,402488.234706,2646,138.8735,215742.953138,0
21035,2025-04-11 14:35:00,1553.89,1556.24,1552.93,1555.5,413.0783,2025-04-11 14:35:59.999,642377.961924,2943,312.3763,485771.087656,0
21036,2025-04-11 14:36:00,1555.49,1557.0,1554.14,1556.42,692.0457,2025-04-11 14:36:59.999,1076417.236677,2526,530.1689,824620.170065,0
21037,2025-04-11 14:37:00,1556.41,1557.0,1555.17,1555.17,227.7022,2025-04-11 14:37:59.999,354360.774301,2702,117.4675,182816.096316,0
21038,2025-04-11 14:38:00,1555.16,1556.38,1554.36,1555.74,294.6862,2025-04-11 14:38:59.999,458232.8579,2256,158.2749,246115.05322,0
21039,2025-04-11 14:39:00,1555.73,1558.49,1555.48,1556.52,1107.3351,2025-04-11 14:39:59.999,1724202.802772,3863,377.3255,587536.585168,0
21040,2025-04-11 14:40:00,1556.53,1556.54,1552.46,1555.2,233.0108,2025-04-11 14:40:59.999,362239.57757,2649,145.9392,226867.830248,0
21041,2025-04-11 14:41:00,1555.21,1556.95,1553.85,1555.62,358.1493,2025-04-11 14:41:59.999,557013.629674,2972,167.3124,260270.141528,0
21042,2025-04-11 14:42:00,1555.62,1557.25,1555.48,1556.46,345.1211,2025-04-11 14:42:59.999,537157.155224,2051,278.033,432742.474398,0
21043,2025-04-11 14:43:00,1556.46,1556.54,1555.16,1555.44,227.3913,2025-04-11 14:43:59.999,353812.948299,1556,35.4081,55096.075839,0
21044,2025-04-11 14:44:00,1555.44,1557.95,1555.4,1557.59,320.732,2025-04-11 14:44:59.999,499321.515924,1741,225.6785,351399.31383,0
21045,2025-04-11 14:45:00,1557.58,1562.64,1557.35,1562.19,834.857,2025-04-11 14:45:59.999,1302992.576689,4234,457.1056,713380.847756,0
21046,2025-04-11 14:46:00,1562.2,1564.73,1560.0,1561.01,963.7156,2025-04-11 14:46:59.999,1506409.197022,3334,542.2293,847509.574923,0
21047,2025-04-11 14:47:00,1561.0,1564.01,1561.0,1562.43,523.538,2025-04-11 14:47:59.999,818197.798319,2413,341.7417,534114.419184,0
21048,2025-04-11 14:48:00,1562.43,1562.57,1559.57,1559.8,247.1218,2025-04-11 14:48:59.999,385744.047596,2671,103.324,161319.174679,0
21049,2025-04-11 14:49:00,1559.81,1560.24,1558.0,1559.06,583.798,2025-04-11 14:49:59.999,909964.691407,1896,319.2517,497642.776514,0
21050,2025-04-11 14:50:00,1559.06,1559.06,1555.8,1556.61,654.4303,2025-04-11 14:50:59.999,1018750.022781,1910,258.5977,402511.545061,0
21051,2025-04-11 14:51:00,1556.61,1557.16,1555.48,1556.71,444.116,2025-04-11 14:51:59.999,691183.147722,1575,233.303,363096.165189,0
21052,2025-04-11 14:52:00,1556.7,1557.6,1555.67,1557.02,503.4272,2025-04-11 14:52:59.999,783604.921348,1227,379.7613,591071.196795,0
21053,2025-04-11 14:53:00,1557.02,1557.02,1554.53,1554.7,309.2403,2025-04-11 14:53:59.999,481036.159959,1113,95.7289,148897.701079,0
21054,2025-04-11 14:54:00,1554.7,1556.53,1554.42,1556.53,267.4994,2025-04-11 14:54:59.999,416095.835467,1321,197.3056,306909.627743,0
21055,2025-04-11 14:55:00,1556.54,1556.61,1555.53,1555.73,144.6687,2025-04-11 14:55:59.999,225099.455771,1095,61.8675,96265.130903,0
21056,2025-04-11 14:56:00,1555.73,1557.54,1555.13,1557.54,280.262,2025-04-11 14:56:59.999,436155.544352,1469,218.57,340142.04677,0
21057,2025-04-11 14:57:00,1557.54,1559.27,1557.53,1557.58,191.8298,2025-04-11 14:57:59.999,298976.814723,1469,135.6743,211455.111991,0
21058,2025-04-11 14:58:00,1557.58,1558.12,1556.47,1556.7,200.7185,2025-04-11 14:58:59.999,312553.888174,1346,132.4198,206195.301183,0
21059,2025-04-11 14:59:00,1556.7,1557.01,1556.01,1556.47,132.5729,2025-04-11 14:59:59.999,206334.398105,896,96.3665,149985.097565,0
21060,2025-04-11 15:00:00,1556.47,1563.12,1555.52,1557.8,1842.1682,2025-04-11 15:00:59.999,2874664.320161,5561,1095.9741,1709874.095718,0
21061,2025-04-11 15:01:00,1557.79,1557.8,1554.52,1555.23,544.1445,2025-04-11 15:01:59.999,846566.616294,2529,280.3493,436102.817484,0
21062,2025-04-11 15:02:00,1555.24,1558.02,1554.83,1557.93,302.166,2025-04-11 15:02:59.999,470439.947999,2212,193.3765,301066.341856,0
21063,2025-04-11 15:03:00,1557.94,1558.7,1554.65,1555.17,274.5624,2025-04-11 15:03:59.999,427263.530643,1787,132.3089,205853.454557,0
21064,2025-04-11 15:04:00,1555.17,1557.39,1555.12,1557.39,274.6098,2025-04-11 15:04:59.999,427287.497943,1635,225.5645,350989.075453,0
21065,2025-04-11 15:05:00,1557.4,1557.42,1554.66,1555.45,207.2881,2025-04-11 15:05:59.999,322454.625746,1555,79.6773,123924.571768,0
21066,2025-04-11 15:06:00,1555.45,1558.0,1555.29,1556.68,217.5229,2025-04-11 15:06:59.999,338625.184293,2184,114.9563,178936.945772,0
21067,2025-04-11 15:07:00,1556.69,1556.78,1553.87,1555.5,273.4494,2025-04-11 15:07:59.999,425258.379806,1740,116.8513,181735.339386,0
21068,2025-04-11 15:08:00,1555.5,1558.94,1555.12,1558.93,555.5113,2025-04-11 15:08:59.999,865049.459619,2437,476.5128,742082.741942,0
21069,2025-04-11 15:09:00,1558.92,1561.24,1558.92,1559.67,641.4706,2025-04-11 15:09:59.999,1000604.961032,2840,285.6006,445484.220343,0
21070,2025-04-11 15:10:00,1559.67,1560.37,1558.74,1559.69,266.4688,2025-04-11 15:10:59.999,415559.51405,2520,138.2383,215580.060529,0
21071,2025-04-11 15:11:00,1559.67,1559.73,1557.47,1559.43,654.913,2025-04-11 15:11:59.999,1020724.498674,2983,390.0886,608014.593265,0
21072,2025-04-11 15:12:00,1559.43,1562.18,1559.32,1561.86,1320.1262,2025-04-11 15:12:59.999,2060913.151094,3205,905.5281,1413577.145065,0
21073,2025-04-11 15:13:00,1561.86,1561.86,1558.73,1558.73,259.7134,2025-04-11 15:13:59.999,405120.331042,1768,93.3566,145615.574291,0
21074,2025-04-11 15:14:00,1558.73,1558.94,1557.06,1557.08,335.9561,2025-04-11 15:14:59.999,523349.042169,1678,130.9591,203977.256676,0
21075,2025-04-11 15:15:00,1557.08,1558.7,1556.54,1558.53,343.6291,2025-04-11 15:15:59.999,535244.379866,2364,225.7707,351670.899045,0
21076,2025-04-11 15:16:00,1558.53,1559.8,1557.69,1558.93,410.6863,2025-04-11 15:16:59.999,640077.491094,2103,112.2675,174987.284568,0
21077,2025-04-11 15:17:00,1558.94,1559.32,1557.35,1558.06,619.6907,2025-04-11 15:17:59.999,965572.631753,1507,153.3858,238972.929407,0
21078,2025-04-11 15:18:00,1558.05,1558.06,1554.52,1554.88,608.8074,2025-04-11 15:18:59.999,947083.927841,2094,342.3752,532588.092309,0
21079,2025-04-11 15:19:00,1554.88,1556.59,1554.82,1556.46,339.1075,2025-04-11 15:19:59.999,527575.142367,1689,242.9171,377910.816758,0
21080,2025-04-11 15:20:00,1556.45,1557.8,1555.7,1556.71,288.5396,2025-04-11 15:20:59.999,449167.483557,2453,130.3479,202923.801687,0
21081,2025-04-11 15:21:00,1556.71,1559.34,1555.52,1558.28,632.9161,2025-04-11 15:21:59.999,985827.908665,3195,488.0478,760157.460365,0
21082,2025-04-11 15:22:00,1558.3,1559.72,1558.02,1558.35,252.5199,2025-04-11 15:22:59.999,393590.495545,1824,168.4144,262514.84665,0
21083,2025-04-11 15:23:00,1558.35,1559.36,1555.1,1555.15,286.1785,2025-04-11 15:23:59.999,445562.960273,2315,76.547,119098.710136,0
21084,2025-04-11 15:24:00,1555.15,1556.92,1554.52,1556.84,713.1227,2025-04-11 15:24:59.999,1109426.450156,2144,459.8295,715322.932678,0
21085,2025-04-11 15:25:00,1556.85,1559.3,1555.52,1559.11,220.7076,2025-04-11 15:25:59.999,343642.209692,1620,184.2858,286953.290141,0
21086,2025-04-11 15:26:00,1559.11,1559.61,1557.39,1557.39,256.4775,2025-04-11 15:26:59.999,399829.09739,2033,119.1225,185689.110257,0
21087,2025-04-11 15:27:00,1557.39,1560.76,1557.07,1560.43,508.2396,2025-04-11 15:27:59.999,792379.871525,2122,267.5217,417189.328333,0
21088,2025-04-11 15:28:00,1560.43,1561.9,1559.83,1561.88,316.3121,2025-04-11 15:28:59.999,493820.7348,1430,139.4719,217747.944983,0
21089,2025-04-11 15:29:00,1561.88,1562.31,1560.69,1561.33,513.559,2025-04-11 15:29:59.999,802042.477934,2431,149.1933,232990.850395,0
21090,2025-04-11 15:30:00,1561.33,1565.5,1560.36,1565.5,604.9988,2025-04-11 15:30:59.999,945736.032986,2837,309.133,483341.349415,0
21091,2025-04-11 15:31:00,1565.5,1568.19,1564.37,1564.37,1240.3003,2025-04-11 15:31:59.999,1943296.619218,3737,798.9333,1251847.708134,0
21092,2025-04-11 15:32:00,1564.38,1565.94,1563.91,1565.49,158.5627,2025-04-11 15:32:59.999,248132.430468,2163,113.3546,177386.865408,0
21093,2025-04-11 15:33:00,1565.5,1567.36,1564.88,1565.44,305.1102,2025-04-11 15:33:59.999,477879.870497,2239,125.2733,196223.12077,0
21094,2025-04-11 15:34:00,1565.44,1565.84,1563.05,1563.05,489.6824,2025-04-11 15:34:59.999,765912.493421,2362,212.9428,333036.316008,0
21095,2025-04-11 15:35:00,1563.05,1565.03,1562.76,1562.93,621.2775,2025-04-11 15:35:59.999,971737.162296,2822,309.4736,484027.422357,0
21096,2025-04-11 15:36:00,1562.96,1565.83,1562.19,1565.83,438.0324,2025-04-11 15:36:59.999,685021.614465,2633,340.093,531912.35319,0
21097,2025-04-11 15:37:00,1565.83,1567.91,1565.16,1566.84,306.8374,2025-04-11 15:37:59.999,480758.566227,2122,192.4323,301479.172647,0
21098,2025-04-11 15:38:00,1566.85,1567.67,1565.21,1567.17,461.3482,2025-04-11 15:38:59.999,722735.679212,2239,274.977,430816.495459,0
21099,2025-04-11 15:39:00,1567.16,1570.62,1567.16,1569.71,724.8256,2025-04-11 15:39:59.999,1137356.927853,3116,464.4439,728844.126711,0
21100,2025-04-11 15:40:00,1569.72,1569.72,1567.56,1568.19,428.4992,2025-04-11 15:40:59.999,672065.100616,2333,223.6441,350773.956368,0
21101,2025-04-11 15:41:00,1568.19,1568.2,1566.11,1566.58,242.5393,2025-04-11 15:41:59.999,380108.773818,1517,84.7754,132839.091769,0
21102,2025-04-11 15:42:00,1566.58,1568.43,1566.29,1567.75,158.1856,2025-04-11 15:42:59.999,247967.100628,2070,104.7544,164198.250449,0
21103,2025-04-11 15:43:00,1567.74,1567.74,1565.93,1567.03,256.5494,2025-04-11 15:43:59.999,401886.676087,1695,111.3592,174423.1273,0
21104,2025-04-11 15:44:00,1567.04,1568.0,1566.37,1567.39,262.1409,2025-04-11 15:44:59.999,410878.152917,1726,71.0841,111405.369631,0
21105,2025-04-11 15:45:00,1567.38,1567.92,1566.24,1566.54,367.0953,2025-04-11 15:45:59.999,575203.172759,2092,293.4451,459785.740668,0
21106,2025-04-11 15:46:00,1566.53,1566.91,1565.57,1566.5,311.3434,2025-04-11 15:46:59.999,487620.254652,1959,203.2075,318255.289299,0
21107,2025-04-11 15:47:00,1566.5,1568.08,1566.42,1567.59,244.7191,2025-04-11 15:47:59.999,383616.320761,1554,165.7425,259804.511118,0
21108,2025-04-11 15:48:00,1567.59,1568.05,1567.05,1567.58,256.9588,2025-04-11 15:48:59.999,402814.158464,1740,126.4786,198262.241762,0
21109,2025-04-11 15:49:00,1567.59,1568.06,1567.19,1567.59,270.7692,2025-04-11 15:49:59.999,424483.108839,1200,155.1693,243254.877719,0
21110,2025-04-11 15:50:00,1567.59,1568.25,1565.64,1565.81,492.6123,2025-04-11 15:50:59.999,771881.179836,2390,300.8521,471377.540773,0
21111,2025-04-11 15:51:00,1565.81,1566.29,1565.08,1565.29,539.8401,2025-04-11 15:51:59.999,845227.761429,2019,413.0078,646665.20856,0
21112,2025-04-11 15:52:00,1565.28,1566.58,1564.66,1566.58,236.2771,2025-04-11 15:52:59.999,369896.839617,1464,135.138,211573.803302,0
21113,2025-04-11 15:53:00,1566.59,1566.75,1565.58,1566.47,151.6548,2025-04-11 15:53:59.999,237531.786554,1124,49.2047,77068.423478,0
21114,2025-04-11 15:54:00,1566.47,1566.51,1565.21,1565.78,122.2695,2025-04-11 15:54:59.999,191438.738472,1349,69.9192,109464.088443,0
21115,2025-04-11 15:55:00,1565.77,1566.84,1565.28,1565.32,113.1477,2025-04-11 15:55:59.999,177213.871709,1283,61.8234,96833.688797,0
21116,2025-04-11 15:56:00,1565.33,1567.0,1565.02,1566.74,209.0546,2025-04-11 15:56:59.999,327327.679158,1613,137.6244,215489.579679,0
21117,2025-04-11 15:57:00,1566.74,1567.95,1565.8,1565.9,232.0986,2025-04-11 15:57:59.999,363682.318896,1388,82.5725,129397.694367,0
21118,2025-04-11 15:58:00,1565.9,1566.59,1565.3,1565.55,172.4558,2025-04-11 15:58:59.999,270047.166289,1447,47.848,74921.392412,0
21119,2025-04-11 15:59:00,1565.55,1565.94,1564.89,1565.44,178.4,2025-04-11 15:59:59.999,279219.028644,1036,115.6918,181061.877783,0
21120,2025-04-11 16:00:00,1565.44,1566.04,1563.84,1565.81,219.0684,2025-04-11 16:00:59.999,342836.517718,1888,105.9887,165894.412969,0
21121,2025-04-11 16:01:00,1565.82,1565.82,1563.3,1563.57,151.1776,2025-04-11 16:01:59.999,236557.267252,1288,92.1458,144203.179107,0
21122,2025-04-11 16:02:00,1563.57,1564.23,1561.55,1563.03,363.8107,2025-04-11 16:02:59.999,568573.05989,1903,194.5303,303998.566272,0
21123,2025-04-11 16:03:00,1563.05,1563.25,1560.93,1561.35,165.2453,2025-04-11 16:03:59.999,258043.681121,1614,91.4767,142843.947054,0
21124,2025-04-11 16:04:00,1561.35,1563.68,1561.35,1563.38,90.7491,2025-04-11 16:04:59.999,141806.029006,1182,69.3069,108293.516263,0
21125,2025-04-11 16:05:00,1563.38,1565.68,1563.28,1565.68,173.035,2025-04-11 16:05:59.999,270742.661828,1152,152.3192,238326.531198,0
21126,2025-04-11 16:06:00,1565.68,1566.14,1564.6,1565.22,324.0772,2025-04-11 16:06:59.999,507286.045454,1530,168.9588,264477.094963,0
21127,2025-04-11 16:07:00,1565.22,1566.51,1563.26,1563.54,339.4614,2025-04-11 16:07:59.999,531404.144802,1624,105.1018,164511.134646,0
21128,2025-04-11 16:08:00,1563.54,1563.55,1561.75,1562.43,152.8417,2025-04-11 16:08:59.999,238822.933209,1718,71.7302,112068.184536,0
21129,2025-04-11 16:09:00,1562.43,1562.53,1560.34,1560.76,236.3303,2025-04-11 16:09:59.999,368966.272762,1648,51.2824,80049.471758,0
21130,2025-04-11 16:10:00,1560.76,1562.32,1560.51,1562.13,147.6423,2025-04-11 16:10:59.999,230539.436811,1163,104.6606,163414.538979,0
21131,2025-04-11 16:11:00,1562.14,1563.24,1561.0,1561.41,121.8201,2025-04-11 16:11:59.999,190294.979386,1266,72.8222,113761.130948,0
21132,2025-04-11 16:12:00,1561.42,1562.91,1561.02,1562.91,179.8016,2025-04-11 16:12:59.999,280866.292243,1133,126.8863,198196.916083,0
21133,2025-04-11 16:13:00,1562.91,1563.2,1561.01,1561.06,170.6139,2025-04-11 16:13:59.999,266512.617718,1485,81.5145,127310.315022,0
21134,2025-04-11 16:14:00,1561.05,1561.99,1559.6,1560.37,230.4904,2025-04-11 16:14:59.999,359684.217862,1427,80.2103,125186.590431,0
21135,2025-04-11 16:15:00,1560.37,1560.55,1558.41,1558.51,253.1741,2025-04-11 16:15:59.999,394825.35402,1493,61.9586,96658.79435,0
21136,2025-04-11 16:16:00,1558.61,1561.09,1558.61,1561.09,161.6811,2025-04-11 16:16:59.999,252242.526237,1194,134.6071,210000.84355,0
21137,2025-04-11 16:17:00,1561.11,1561.56,1560.27,1560.44,92.8235,2025-04-11 16:17:59.999,144887.428814,1443,32.2193,50287.921936,0
21138,2025-04-11 16:18:00,1560.45,1560.48,1559.13,1559.13,324.9859,2025-04-11 16:18:59.999,506923.554828,892,120.0383,187215.222191,0
21139,2025-04-11 16:19:00,1559.12,1560.2,1559.12,1560.02,184.3888,2025-04-11 16:19:59.999,287616.521503,687,139.4934,217586.172547,0
21140,2025-04-11 16:20:00,1560.03,1560.78,1559.5,1559.5,136.8979,2025-04-11 16:20:59.999,213567.981542,1036,68.4378,106763.273816,0
21141,2025-04-11 16:21:00,1559.5,1559.83,1557.52,1558.01,384.9915,2025-04-11 16:21:59.999,599923.601913,1704,113.6118,177072.927231,0
21142,2025-04-11 16:22:00,1558.01,1560.1,1558.01,1559.6,210.7835,2025-04-11 16:22:59.999,328643.51358,927,178.2276,277882.315993,0
21143,2025-04-11 16:23:00,1559.65,1560.45,1559.6,1560.38,110.4402,2025-04-11 16:23:59.999,172292.473085,738,83.4345,130158.347549,0
21144,2025-04-11 16:24:00,1560.37,1560.45,1558.87,1558.89,79.9004,2025-04-11 16:24:59.999,124616.381556,763,29.3606,45788.573813,0
21145,2025-04-11 16:25:00,1558.88,1558.88,1556.87,1557.29,266.4225,2025-04-11 16:25:59.999,414979.104927,1334,154.0533,239932.967603,0
21146,2025-04-11 16:26:00,1557.29,1557.96,1555.87,1557.69,330.2601,2025-04-11 16:26:59.999,514211.922149,1342,155.9173,242777.495889,0
21147,2025-04-11 16:27:00,1557.69,1558.83,1557.68,1558.82,109.2477,2025-04-11 16:27:59.999,170245.23359,701,66.736,103993.825509,0
21148,2025-04-11 16:28:00,1558.83,1561.0,1558.83,1560.6,292.3281,2025-04-11 16:28:59.999,456044.904402,853,249.5199,389262.159361,0
21149,2025-04-11 16:29:00,1560.61,1560.95,1560.01,1560.67,148.2263,2025-04-11 16:29:59.999,231319.521414,736,103.6635,161775.222924,0
21150,2025-04-11 16:30:00,1560.68,1563.31,1560.67,1563.25,188.7866,2025-04-11 16:30:59.999,294848.787697,1792,144.6114,225856.100228,0
21151,2025-04-11 16:31:00,1563.25,1564.6,1563.24,1564.31,198.3417,2025-04-11 16:31:59.999,310240.870895,955,138.2106,216173.880529,0
21152,2025-04-11 16:32:00,1564.31,1565.92,1564.25,1565.48,195.0847,2025-04-11 16:32:59.999,305280.263976,1138,133.6157,209073.139472,0
21153,2025-04-11 16:33:00,1565.47,1567.32,1564.87,1567.32,282.7557,2025-04-11 16:33:59.999,442838.026618,1219,189.6546,297038.342218,0
21154,2025-04-11 16:34:00,1567.32,1571.15,1567.32,1569.39,777.1998,2025-04-11 16:34:59.999,1219926.803458,3003,487.6257,765382.603957,0
21155,2025-04-11 16:35:00,1569.38,1570.06,1568.73,1568.9,792.9783,2025-04-11 16:35:59.999,1244510.052571,2405,377.4729,592366.512959,0
21156,2025-04-11 16:36:00,1568.9,1570.76,1568.9,1570.21,490.9672,2025-04-11 16:36:59.999,770927.633104,2044,371.2134,582877.626714,0
21157,2025-04-11 16:37:00,1570.2,1573.07,1568.05,1572.78,615.1269,2025-04-11 16:37:59.999,966337.447427,2772,422.6181,663959.067283,0
21158,2025-04-11 16:38:00,1572.79,1573.49,1570.95,1571.42,640.1219,2025-04-11 16:38:59.999,1006633.712484,3054,295.3723,464483.364962,0
21159,2025-04-11 16:39:00,1571.41,1571.61,1569.04,1569.57,209.3514,2025-04-11 16:39:59.999,328771.21932,1603,71.6429,112495.666223,0
21160,2025-04-11 16:40:00,1569.58,1570.36,1568.72,1569.04,139.7621,2025-04-11 16:40:59.999,219373.174605,1503,65.631,103019.176977,0
21161,2025-04-11 16:41:00,1569.04,1569.86,1568.89,1569.43,274.3869,2025-04-11 16:41:59.999,430654.319751,1376,126.8551,199084.508663,0
21162,2025-04-11 16:42:00,1569.43,1571.35,1569.43,1570.1,155.7193,2025-04-11 16:42:59.999,244552.09699,1365,104.0247,163360.616431,0
21163,2025-04-11 16:43:00,1570.1,1572.27,1569.56,1572.27,320.9409,2025-04-11 16:43:59.999,504120.093467,1839,179.5066,282000.016524,0
21164,2025-04-11 16:44:00,1572.26,1572.26,1570.33,1572.02,175.8573,2025-04-11 16:44:59.999,276358.628524,1189,77.2404,121397.015605,0
21165,2025-04-11 16:45:00,1572.03,1572.72,1569.92,1569.96,246.4014,2025-04-11 16:45:59.999,387164.589744,1779,145.9744,229420.370312,0
21166,2025-04-11 16:46:00,1569.97,1571.34,1568.59,1571.08,197.9086,2025-04-11 16:46:59.999,310717.413659,1392,119.8591,188217.796224,0
21167,2025-04-11 16:47:00,1571.08,1573.49,1571.08,1573.15,255.7959,2025-04-11 16:47:59.999,402346.031361,1429,196.387,308892.269967,0
21168,2025-04-11 16:48:00,1573.15,1573.52,1570.92,1571.96,211.1499,2025-04-11 16:48:59.999,331992.767924,2136,94.2291,148139.683897,0
21169,2025-04-11 16:49:00,1571.96,1573.09,1571.85,1572.23,184.2923,2025-04-11 16:49:59.999,289781.916837,1807,112.151,176339.680559,0
21170,2025-04-11 16:50:00,1572.23,1572.51,1570.4,1570.98,460.1321,2025-04-11 16:50:59.999,722947.840897,1983,139.6247,219390.147366,0
21171,2025-04-11 16:51:00,1570.97,1571.6,1569.61,1570.22,361.2688,2025-04-11 16:51:59.999,567376.9365,1588,99.2515,155889.840604,0
21172,2025-04-11 16:52:00,1570.23,1571.79,1569.35,1571.74,498.2972,2025-04-11 16:52:59.999,782730.597289,1742,358.8218,563684.714602,0
21173,2025-04-11 16:53:00,1571.74,1571.74,1569.23,1569.23,341.9109,2025-04-11 16:53:59.999,537005.675179,2109,133.9108,210324.466237,0
21174,2025-04-11 16:54:00,1569.23,1569.53,1568.63,1569.53,214.3004,2025-04-11 16:54:59.999,336218.57062,1388,134.9918,211789.468011,0
21175,2025-04-11 16:55:00,1569.53,1570.46,1568.26,1569.48,201.0372,2025-04-11 16:55:59.999,315478.942803,1705,96.5255,151480.526012,0
21176,2025-04-11 16:56:00,1569.48,1569.48,1566.8,1568.05,310.2674,2025-04-11 16:56:59.999,486426.381919,1582,162.1976,254290.458543,0
21177,2025-04-11 16:57:00,1568.05,1568.77,1567.45,1568.56,99.3562,2025-04-11 16:57:59.999,155813.886577,922,52.7204,82679.464086,0
21178,2025-04-11 16:58:00,1568.57,1569.2,1566.59,1566.81,118.8408,2025-04-11 16:58:59.999,186301.356811,1321,49.277,77263.632458,0
21179,2025-04-11 16:59:00,1566.81,1566.94,1565.58,1565.78,257.0524,2025-04-11 16:59:59.999,402574.278419,1092,177.3244,277706.67558,0
21180,2025-04-11 17:00:00,1565.78,1566.59,1564.21,1564.22,380.6029,2025-04-11 17:00:59.999,595860.426474,1972,190.377,298065.55807,0
21181,2025-04-11 17:01:00,1564.23,1566.0,1563.34,1566.0,528.6941,2025-04-11 17:01:59.999,827179.086003,2292,240.8605,376966.832565,0
21182,2025-04-11 17:02:00,1566.0,1567.04,1565.69,1566.18,56.4552,2025-04-11 17:02:59.999,88432.090521,1313,31.6981,49653.562836,0
21183,2025-04-11 17:03:00,1566.18,1568.6,1565.77,1568.13,171.9345,2025-04-11 17:03:59.999,269459.214463,1691,109.1075,170986.81587,0
21184,2025-04-11 17:04:00,1568.12,1568.34,1566.71,1566.71,99.2408,2025-04-11 17:04:59.999,155579.094101,1013,48.0515,75324.486317,0
21185,2025-04-11 17:05:00,1566.71,1566.88,1565.72,1565.85,186.5293,2025-04-11 17:05:59.999,292135.167635,1283,109.5037,171495.007966,0
21186,2025-04-11 17:06:00,1565.85,1568.89,1565.85,1568.89,179.052,2025-04-11 17:06:59.999,280644.922121,1968,133.9514,209938.086769,0
21187,2025-04-11 17:07:00,1568.89,1569.45,1567.58,1567.59,84.1747,2025-04-11 17:07:59.999,132024.525068,1476,59.7201,93672.016497,0
21188,2025-04-11 17:08:00,1567.59,1567.77,1566.03,1566.18,255.2678,2025-04-11 17:08:59.999,400028.100046,1311,122.8308,192464.047867,0
21189,2025-04-11 17:09:00,1566.19,1567.39,1566.19,1567.3,265.8153,2025-04-11 17:09:59.999,416459.663146,1103,181.7905,284829.293293,0
21190,2025-04-11 17:10:00,1567.31,1568.05,1566.53,1568.05,183.2972,2025-04-11 17:10:59.999,287222.305063,917,85.0591,133290.728522,0
21191,2025-04-11 17:11:00,1568.04,1568.04,1565.98,1567.08,166.6336,2025-04-11 17:11:59.999,261089.402241,1114,77.0134,120654.738859,0
21192,2025-04-11 17:12:00,1567.08,1567.42,1565.34,1565.7,300.4968,2025-04-11 17:12:59.999,470766.711849,884,73.3763,114934.841662,0
21193,2025-04-11 17:13:00,1565.71,1566.65,1565.7,1565.79,98.4412,2025-04-11 17:13:59.999,154167.795643,672,76.3236,119525.026039,0
21194,2025-04-11 17:14:00,1565.79,1567.4,1565.79,1566.95,121.9156,2025-04-11 17:14:59.999,190973.882252,1181,50.3138,78814.533002,0
21195,2025-04-11 17:15:00,1566.95,1567.73,1566.25,1567.06,155.9931,2025-04-11 17:15:59.999,244494.987347,1054,121.0184,189675.820483,0
21196,2025-04-11 17:16:00,1567.06,1569.59,1567.05,1569.24,255.5839,2025-04-11 17:16:59.999,400928.98498,1294,191.9652,301142.096429,0
21197,2025-04-11 17:17:00,1569.25,1570.41,1567.58,1567.58,279.0577,2025-04-11 17:17:59.999,437903.785172,1527,149.7425,235011.867651,0
21198,2025-04-11 17:18:00,1567.59,1568.55,1565.57,1566.32,596.5189,2025-04-11 17:18:59.999,934839.139691,1812,316.4665,495904.704915,0
21199,2025-04-11 17:19:00,1566.33,1566.33,1564.14,1564.97,327.3244,2025-04-11 17:19:59.999,512303.82407,1677,95.008,148681.787933,0
21200,2025-04-11 17:20:00,1564.97,1565.56,1564.02,1565.56,137.9733,2025-04-11 17:20:59.999,215916.909866,1636,93.7236,146675.723929,0
21201,2025-04-11 17:21:00,1565.57,1567.51,1565.03,1567.09,235.5508,2025-04-11 17:21:59.999,368964.830014,1778,178.5475,279672.257639,0
21202,2025-04-11 17:22:00,1567.09,1569.6,1567.03,1569.17,467.5684,2025-04-11 17:22:59.999,733242.346491,1847,387.9421,608399.590853,0
21203,2025-04-11 17:23:00,1569.17,1569.21,1566.13,1567.01,228.429,2025-04-11 17:23:59.999,357998.995058,1962,129.8861,203515.071749,0
21204,2025-04-11 17:24:00,1567.0,1567.04,1565.63,1566.74,202.0191,2025-04-11 17:24:59.999,316442.208988,1368,108.5523,170039.124401,0
21205,2025-04-11 17:25:00,1566.74,1567.64,1566.74,1567.64,189.3079,2025-04-11 17:25:59.999,296715.918066,1289,129.9866,203730.108977,0
21206,2025-04-11 17:26:00,1567.64,1568.51,1567.23,1567.55,92.3068,2025-04-11 17:26:59.999,144700.498773,848,71.4637,112022.726493,0
21207,2025-04-11 17:27:00,1567.55,1567.9,1566.87,1567.35,107.3502,2025-04-11 17:27:59.999,168250.986131,870,23.4868,36812.253223,0
21208,2025-04-11 17:28:00,1567.35,1567.78,1566.47,1567.0,182.323,2025-04-11 17:28:59.999,285718.79576,1151,124.4453,195028.748909,0
21209,2025-04-11 17:29:00,1567.0,1567.04,1565.75,1566.4,310.0678,2025-04-11 17:29:59.999,485697.402928,1291,106.1216,166229.586354,0
21210,2025-04-11 17:30:00,1566.41,1568.05,1566.33,1567.26,151.7592,2025-04-11 17:30:59.999,237812.649164,1454,98.8896,154963.961573,0
21211,2025-04-11 17:31:00,1567.26,1569.04,1565.68,1565.77,358.1745,2025-04-11 17:31:59.999,561247.413108,1992,107.6359,168688.96687,0
21212,2025-04-11 17:32:00,1565.77,1567.51,1565.77,1566.66,218.729,2025-04-11 17:32:59.999,342671.109821,1475,160.6654,251702.348696,0
21213,2025-04-11 17:33:00,1566.66,1567.1,1565.77,1565.82,165.4016,2025-04-11 17:33:59.999,259088.99237,1195,130.4973,204413.163494,0
21214,2025-04-11 17:34:00,1565.82,1567.8,1565.82,1567.76,282.8429,2025-04-11 17:34:59.999,443091.694023,1416,241.1495,377775.989152,0
21215,2025-04-11 17:35:00,1567.76,1569.57,1567.46,1567.66,219.3464,2025-04-11 17:35:59.999,343987.459415,1704,106.5026,167031.716957,0
21216,2025-04-11 17:36:00,1567.67,1570.12,1567.58,1570.11,208.1235,2025-04-11 17:36:59.999,326556.207523,1504,161.7047,253741.291165,0
21217,2025-04-11 17:37:00,1570.11,1575.91,1570.11,1575.79,1246.8139,2025-04-11 17:37:59.999,1961892.247256,4287,923.6437,1453218.007483,0
21218,2025-04-11 17:38:00,1575.8,1577.53,1574.69,1575.27,539.4341,2025-04-11 17:38:59.999,850046.575746,3271,357.187,562811.109423,0
21219,2025-04-11 17:39:00,1575.27,1591.47,1575.15,1587.5,7915.6472,2025-04-11 17:39:59.999,12546161.161652,10153,5279.0109,8365356.227741,0
21220,2025-04-11 17:40:00,1587.51,1591.4,1584.09,1585.15,3730.2101,2025-04-11 17:40:59.999,5921853.867819,7536,2312.4206,3671609.130314,0
21221,2025-04-11 17:41:00,1585.14,1586.15,1582.57,1582.83,1092.6176,2025-04-11 17:41:59.999,1730852.957313,4218,484.1772,766946.663616,0
21222,2025-04-11 17:42:00,1582.83,1583.58,1580.43,1583.36,816.4858,2025-04-11 17:42:59.999,1291816.260593,2989,519.3514,821636.912833,0
21223,2025-04-11 17:43:00,1583.37,1585.43,1583.37,1585.15,504.0973,2025-04-11 17:43:59.999,798795.090573,2786,343.266,543918.200893,0
21224,2025-04-11 17:44:00,1585.13,1589.03,1585.13,1587.82,689.0802,2025-04-11 17:44:59.999,1094028.533063,3532,472.6322,750345.30425,0
21225,2025-04-11 17:45:00,1587.81,1588.69,1583.53,1584.4,822.6494,2025-04-11 17:45:59.999,1304927.150197,4052,297.7603,472218.89101,0
21226,2025-04-11 17:46:00,1584.41,1585.3,1583.05,1583.67,888.916,2025-04-11 17:46:59.999,1408287.387304,3591,635.4108,1006699.032226,0
21227,2025-04-11 17:47:00,1583.68,1583.68,1579.4,1581.21,769.2115,2025-04-11 17:47:59.999,1215876.351134,3632,458.6861,724941.641536,0
21228,2025-04-11 17:48:00,1581.2,1583.77,1581.14,1582.72,592.4427,2025-04-11 17:48:59.999,937659.922354,3523,381.7353,604192.779495,0
21229,2025-04-11 17:49:00,1582.73,1584.91,1582.49,1583.93,482.1784,2025-04-11 17:49:59.999,763599.68567,2621,393.8169,623631.633942,0
21230,2025-04-11 17:50:00,1583.93,1584.88,1582.21,1583.67,996.6524,2025-04-11 17:50:59.999,1578782.002332,3280,279.7519,443177.044044,0
21231,2025-04-11 17:51:00,1583.66,1583.92,1580.2,1580.43,942.5795,2025-04-11 17:51:59.999,1490821.899979,3567,365.2072,577649.157029,0
21232,2025-04-11 17:52:00,1580.44,1582.99,1580.43,1582.42,396.862,2025-04-11 17:52:59.999,627797.40831,2725,290.3459,459318.050416,0
21233,2025-04-11 17:53:00,1582.42,1582.45,1580.66,1581.1,479.1107,2025-04-11 17:53:59.999,757664.399868,1431,364.6423,576598.258678,0
21234,2025-04-11 17:54:00,1581.09,1584.73,1581.09,1582.81,671.3225,2025-04-11 17:54:59.999,1062728.040021,2418,527.8539,835536.873913,0
21235,2025-04-11 17:55:00,1582.82,1583.47,1582.23,1582.89,346.703,2025-04-11 17:55:59.999,548759.012708,2214,222.8172,352660.994443,0
21236,2025-04-11 17:56:00,1582.89,1583.84,1580.93,1580.93,289.0703,2025-04-11 17:56:59.999,457459.346256,1708,201.4281,318787.294704,0
21237,2025-04-11 17:57:00,1580.92,1581.65,1580.01,1581.07,524.9938,2025-04-11 17:57:59.999,829796.984296,2070,389.5638,615728.695216,0
21238,2025-04-11 17:58:00,1581.06,1581.37,1579.38,1579.38,258.8491,2025-04-11 17:58:59.999,409073.968271,1288,158.4402,250405.064712,0
21239,2025-04-11 17:59:00,1579.38,1580.11,1578.0,1580.11,507.0939,2025-04-11 17:59:59.999,800692.279768,2077,272.3041,430005.871573,0
21240,2025-04-11 18:00:00,1580.11,1580.5,1577.16,1577.93,1044.1972,2025-04-11 18:00:59.999,1648729.544937,3446,378.013,596877.721502,0
21241,2025-04-11 18:01:00,1577.92,1578.32,1576.4,1577.48,422.9526,2025-04-11 18:01:59.999,667197.772873,2502,232.4633,366678.767983,0
21242,2025-04-11 18:02:00,1577.48,1578.87,1576.87,1578.3,520.1462,2025-04-11 18:02:59.999,820715.677632,2952,306.5133,483646.855044,0
21243,2025-04-11 18:03:00,1578.29,1580.0,1577.63,1579.9,271.0426,2025-04-11 18:03:59.999,427875.450474,3024,138.2453,218246.522488,0
21244,2025-04-11 18:04:00,1579.9,1581.52,1579.9,1581.11,415.5252,2025-04-11 18:04:59.999,656927.920477,2296,333.8273,527758.225246,0
21245,2025-04-11 18:05:00,1581.11,1582.43,1580.09,1581.16,346.1693,2025-04-11 18:05:59.999,547351.105328,3071,216.7848,342782.286144,0
21246,2025-04-11 18:06:00,1581.16,1581.37,1576.63,1577.11,1846.5648,2025-04-11 18:06:59.999,2916163.66841,3528,1412.6599,2231071.898027,0
21247,2025-04-11 18:07:00,1577.11,1577.41,1575.38,1576.67,576.9292,2025-04-11 18:07:59.999,909432.20561,2554,253.9579,400330.238381,0
21248,2025-04-11 18:08:00,1576.66,1580.0,1576.34,1578.89,329.7648,2025-04-11 18:08:59.999,520538.950134,2087,249.9635,394548.298362,0
21249,2025-04-11 18:09:00,1578.9,1579.09,1575.61,1575.92,1372.9914,2025-04-11 18:09:59.999,2165449.111194,2362,95.3632,150448.977517,0
21250,2025-04-11 18:10:00,1575.92,1576.61,1573.7,1574.62,522.6307,2025-04-11 18:10:59.999,823254.209225,2346,212.1301,334148.858764,0
21251,2025-04-11 18:11:00,1574.63,1576.09,1574.63,1575.59,531.2225,2025-04-11 18:11:59.999,836875.863823,1992,406.0975,639746.975064,0
21252,2025-04-11 18:12:00,1575.58,1575.95,1575.05,1575.75,305.2322,2025-04-11 18:12:59.999,480919.702318,1365,240.3686,378719.643112,0
21253,2025-04-11 18:13:00,1575.75,1577.23,1575.0,1576.09,238.9681,2025-04-11 18:13:59.999,376613.171605,1656,144.9115,228394.041725,0
21254,2025-04-11 18:14:00,1576.09,1576.64,1575.17,1575.51,233.945,2025-04-11 18:14:59.999,368667.301156,1315,193.1206,304330.03528,0
21255,2025-04-11 18:15:00,1575.52,1577.34,1575.37,1576.4,300.3684,2025-04-11 18:15:59.999,473501.633233,1809,201.3616,317407.691852,0
21256,2025-04-11 18:16:00,1576.42,1576.8,1574.9,1575.88,252.6381,2025-04-11 18:16:59.999,398059.308174,1642,84.6942,133439.380652,0
21257,2025-04-11 18:17:00,1575.89,1576.57,1573.61,1575.08,671.1663,2025-04-11 18:17:59.999,1056878.995157,2573,365.0663,574846.369754,0
21258,2025-04-11 18:18:00,1575.07,1575.07,1572.63,1573.01,248.1844,2025-04-11 18:18:59.999,390619.190671,1931,141.2435,222316.911378,0
21259,2025-04-11 18:19:00,1573.01,1573.01,1570.8,1570.91,727.3902,2025-04-11 18:19:59.999,1143293.039638,2586,375.3643,589982.9956,0
21260,2025-04-11 18:20:00,1570.92,1571.96,1569.01,1569.46,372.8946,2025-04-11 18:20:59.999,585663.211479,2854,204.6638,321457.040284,0
21261,2025-04-11 18:21:00,1569.47,1569.49,1567.15,1568.06,773.3938,2025-04-11 18:21:59.999,1212654.268867,2769,259.4231,406701.516766,0
21262,2025-04-11 18:22:00,1568.07,1569.64,1566.94,1569.23,561.7425,2025-04-11 18:22:59.999,880852.324372,1790,237.2864,372052.842272,0
21263,2025-04-11 18:23:00,1569.22,1570.76,1568.18,1570.76,493.5352,2025-04-11 18:23:59.999,774691.844113,1954,305.0294,478801.728168,0
21264,2025-04-11 18:24:00,1570.76,1572.25,1570.76,1572.25,531.7079,2025-04-11 18:24:59.999,835536.328169,1568,380.3831,597712.913588,0
21265,2025-04-11 18:25:00,1572.25,1572.75,1570.34,1570.35,248.8099,2025-04-11 18:25:59.999,390977.818428,1863,150.7897,236959.43173,0
21266,2025-04-11 18:26:00,1570.34,1572.69,1570.34,1572.3,300.4067,2025-04-11 18:26:59.999,472077.928327,1413,226.2087,355511.200626,0
21267,2025-04-11 18:27:00,1572.3,1572.31,1569.52,1570.67,275.6377,2025-04-11 18:27:59.999,432825.862552,2173,165.1352,259300.488332,0
21268,2025-04-11 18:28:00,1570.66,1571.55,1570.09,1571.43,147.1347,2025-04-11 18:28:59.999,231134.185896,1737,91.3196,143449.647802,0
21269,2025-04-11 18:29:00,1571.44,1574.02,1571.43,1573.64,320.6476,2025-04-11 18:29:59.999,504391.706044,1409,282.1552,443841.632236,0
21270,2025-04-11 18:30:00,1573.64,1574.62,1572.97,1573.53,244.9098,2025-04-11 18:30:59.999,385420.459009,1371,185.7146,292267.431912,0
21271,2025-04-11 18:31:00,1573.53,1573.53,1571.9,1572.2,146.8116,2025-04-11 18:31:59.999,230886.873746,1417,84.5721,133004.518475,0
21272,2025-04-11 18:32:00,1572.2,1572.95,1571.72,1572.61,217.0792,2025-04-11 18:32:59.999,341311.833941,1574,123.6853,194476.692226,0
21273,2025-04-11 18:33:00,1572.61,1574.45,1572.49,1573.61,229.6944,2025-04-11 18:33:59.999,361401.367578,1441,192.1084,302250.729266,0
21274,2025-04-11 18:34:00,1573.61,1574.16,1571.42,1572.27,249.4797,2025-04-11 18:34:59.999,392256.68706,1267,138.4485,217672.198879,0
21275,2025-04-11 18:35:00,1572.28,1572.62,1570.6,1572.07,229.9393,2025-04-11 18:35:59.999,361380.275329,2213,107.7946,169423.773705,0
21276,2025-04-11 18:36:00,1572.08,1573.62,1572.08,1572.99,110.2647,2025-04-11 18:36:59.999,173422.442271,1596,55.685,87580.993607,0
21277,2025-04-11 18:37:00,1573.0,1573.84,1571.85,1571.85,102.6413,2025-04-11 18:37:59.999,161462.711208,1431,58.1067,91413.739978,0
21278,2025-04-11 18:38:00,1571.84,1572.32,1570.14,1570.27,264.4579,2025-04-11 18:38:59.999,415423.748715,1577,117.9525,185240.421953,0
21279,2025-04-11 18:39:00,1570.28,1570.61,1568.72,1570.4,476.3344,2025-04-11 18:39:59.999,747735.591555,2124,123.4569,193790.339946,0
21280,2025-04-11 18:40:00,1570.41,1571.61,1570.13,1570.13,148.6015,2025-04-11 18:40:59.999,233450.680575,1501,94.4286,148345.07517,0
21281,2025-04-11 18:41:00,1570.12,1570.18,1568.58,1568.72,199.6461,2025-04-11 18:41:59.999,313320.053496,1565,129.7826,203682.680626,0
21282,2025-04-11 18:42:00,1568.72,1569.87,1568.35,1569.59,167.6145,2025-04-11 18:42:59.999,262988.477995,1465,95.5725,149961.060352,0
21283,2025-04-11 18:43:00,1569.59,1569.92,1568.59,1569.45,135.7798,2025-04-11 18:43:59.999,213094.545285,1168,84.8641,133182.787409,0
21284,2025-04-11 18:44:00,1569.45,1570.61,1569.08,1569.47,95.9959,2025-04-11 18:44:59.999,150685.954666,1081,69.3082,108793.82973,0
21285,2025-04-11 18:45:00,1569.48,1570.22,1568.38,1569.26,197.4651,2025-04-11 18:45:59.999,309900.067049,1451,90.8434,142575.558697,0
21286,2025-04-11 18:46:00,1569.27,1569.53,1568.16,1568.6,167.02,2025-04-11 18:46:59.999,262030.310497,1268,69.0428,108318.672173,0
21287,2025-04-11 18:47:00,1568.6,1568.83,1566.0,1566.76,466.3144,2025-04-11 18:47:59.999,730668.115257,2217,243.5474,381574.611464,0
21288,2025-04-11 18:48:00,1566.76,1569.28,1566.75,1569.12,294.7558,2025-04-11 18:48:59.999,462124.639229,1424,244.043,382601.94631,0
21289,2025-04-11 18:49:00,1569.12,1570.17,1569.05,1569.53,186.587,2025-04-11 18:49:59.999,292874.379099,879,97.7161,153376.74927,0
21290,2025-04-11 18:50:00,1569.54,1569.67,1567.87,1568.6,356.3331,2025-04-11 18:50:59.999,559002.453888,1356,174.2419,273332.440382,0
21291,2025-04-11 18:51:00,1568.6,1568.6,1565.5,1565.66,458.7087,2025-04-11 18:51:59.999,718556.499204,2487,176.2686,276080.153939,0
21292,2025-04-11 18:52:00,1565.66,1565.79,1561.75,1565.47,1355.9966,2025-04-11 18:52:59.999,2119987.186373,3703,497.8691,778463.123246,0
21293,2025-04-11 18:53:00,1565.46,1566.75,1565.36,1566.49,242.9073,2025-04-11 18:53:59.999,380409.063098,1317,125.4309,196428.694298,0
21294,2025-04-11 18:54:00,1566.48,1567.31,1566.31,1566.32,88.0596,2025-04-11 18:54:59.999,137963.576271,805,46.061,72167.507244,0
21295,2025-04-11 18:55:00,1566.33,1566.83,1564.19,1564.79,270.8761,2025-04-11 18:55:59.999,424050.520632,2271,89.4221,140002.992872,0
21296,2025-04-11 18:56:00,1564.79,1565.3,1563.04,1563.16,229.151,2025-04-11 18:56:59.999,358332.464419,1531,125.7424,196628.220968,0
21297,2025-04-11 18:57:00,1563.17,1563.83,1562.24,1562.85,265.2404,2025-04-11 18:57:59.999,414580.619081,1396,161.8144,252925.533651,0
21298,2025-04-11 18:58:00,1562.84,1563.14,1562.46,1562.72,94.3852,2025-04-11 18:58:59.999,147511.33035,998,37.3995,58448.080131,0
21299,2025-04-11 18:59:00,1562.72,1563.0,1562.01,1562.27,126.1844,2025-04-11 18:59:59.999,197159.795149,999,102.0556,159459.905524,0
21300,2025-04-11 19:00:00,1562.27,1564.16,1562.04,1563.82,271.5825,2025-04-11 19:00:59.999,424540.935065,1406,160.5214,250872.55253,0
21301,2025-04-11 19:01:00,1563.81,1564.39,1562.94,1563.72,234.0688,2025-04-11 19:01:59.999,365996.924523,1812,113.0639,176785.792758,0
21302,2025-04-11 19:02:00,1563.72,1566.56,1562.92,1566.53,599.7752,2025-04-11 19:02:59.999,938586.561001,1742,296.1397,463676.269823,0
21303,2025-04-11 19:03:00,1566.52,1566.93,1566.19,1566.88,82.532,2025-04-11 19:03:59.999,129284.155039,925,48.1409,75410.516821,0
21304,2025-04-11 19:04:00,1566.88,1567.58,1566.74,1566.89,135.242,2025-04-11 19:04:59.999,211938.960905,985,100.6142,157670.927324,0
21305,2025-04-11 19:05:00,1566.9,1567.53,1566.12,1567.1,157.6076,2025-04-11 19:05:59.999,246911.532843,1341,95.8473,150151.387328,0
21306,2025-04-11 19:06:00,1567.11,1568.81,1567.11,1568.12,88.0788,2025-04-11 19:06:59.999,138120.858891,1277,53.764,84309.362546,0
21307,2025-04-11 19:07:00,1568.12,1570.0,1568.12,1570.0,300.4147,2025-04-11 19:07:59.999,471500.061596,1333,216.4864,339771.390606,0
21308,2025-04-11 19:08:00,1569.99,1571.44,1569.52,1570.37,426.2069,2025-04-11 19:08:59.999,669477.342049,1340,326.4836,512845.648671,0
21309,2025-04-11 19:09:00,1570.37,1570.99,1570.36,1570.99,131.3805,2025-04-11 19:09:59.999,206362.163449,808,52.3563,82236.864104,0
21310,2025-04-11 19:10:00,1570.99,1571.0,1569.62,1569.87,112.8751,2025-04-11 19:10:59.999,177233.089031,1137,37.5674,58985.470695,0
21311,2025-04-11 19:11:00,1569.88,1570.61,1569.74,1569.74,174.538,2025-04-11 19:11:59.999,274054.207548,1139,105.6025,165814.783984,0
21312,2025-04-11 19:12:00,1569.75,1570.26,1569.31,1570.14,99.7364,2025-04-11 19:12:59.999,156563.659968,902,49.429,77593.212198,0
21313,2025-04-11 19:13:00,1570.14,1571.97,1570.14,1571.5,300.3956,2025-04-11 19:13:59.999,471915.036642,1075,227.4104,357245.457846,0
21314,2025-04-11 19:14:00,1571.49,1571.92,1571.09,1571.66,130.1826,2025-04-11 19:14:59.999,204568.806944,708,103.8941,163257.551084,0
21315,2025-04-11 19:15:00,1571.67,1572.07,1569.88,1570.2,256.3133,2025-04-11 19:15:59.999,402588.92708,1264,53.0461,83316.639624,0
21316,2025-04-11 19:16:00,1570.21,1571.02,1569.32,1569.94,255.342,2025-04-11 19:16:59.999,400880.194876,1423,103.606,162664.959026,0
21317,2025-04-11 19:17:00,1569.93,1569.93,1568.21,1569.14,209.2869,2025-04-11 19:17:59.999,328329.395024,1142,130.2154,204271.238197,0
21318,2025-04-11 19:18:00,1569.15,1570.61,1567.79,1570.35,361.4116,2025-04-11 19:18:59.999,567034.953827,1938,205.9972,323233.34481,0
21319,2025-04-11 19:19:00,1570.35,1571.03,1570.18,1570.47,105.3141,2025-04-11 19:19:59.999,165426.389639,778,44.5266,69933.042649,0
21320,2025-04-11 19:20:00,1570.48,1570.61,1569.22,1570.61,222.142,2025-04-11 19:20:59.999,348720.285442,1282,95.5489,150022.75175,0
21321,2025-04-11 19:21:00,1570.6,1571.46,1570.23,1570.74,239.1573,2025-04-11 19:21:59.999,375627.125681,1284,154.0696,241980.852599,0
21322,2025-04-11 19:22:00,1570.74,1571.62,1570.25,1571.61,130.7079,2025-04-11 19:22:59.999,205355.057048,1187,100.5589,157989.126222,0
21323,2025-04-11 19:23:00,1571.61,1572.55,1570.75,1572.54,140.3974,2025-04-11 19:23:59.999,220647.349466,951,93.2443,146552.637163,0
21324,2025-04-11 19:24:00,1572.55,1572.62,1570.6,1570.61,88.7375,2025-04-11 19:24:59.999,139503.841364,633,23.8077,37425.282517,0
21325,2025-04-11 19:25:00,1570.6,1570.6,1569.01,1569.01,100.553,2025-04-11 19:25:59.999,157835.31714,1112,52.8709,82977.309045,0
21326,2025-04-11 19:26:00,1569.02,1569.02,1568.1,1568.6,105.8382,2025-04-11 19:26:59.999,166011.804607,752,68.8014,107916.894796,0
21327,2025-04-11 19:27:00,1568.61,1570.34,1568.61,1569.26,94.5941,2025-04-11 19:27:59.999,148451.963696,1030,52.2744,82022.167737,0
21328,2025-04-11 19:28:00,1569.25,1569.25,1568.13,1568.14,33.4148,2025-04-11 19:28:59.999,52416.450643,682,8.7473,13721.728438,0
21329,2025-04-11 19:29:00,1568.13,1568.56,1567.8,1568.26,62.4332,2025-04-11 19:29:59.999,97902.673625,790,38.6956,60678.868281,0
21330,2025-04-11 19:30:00,1568.25,1568.25,1566.7,1567.14,324.8553,2025-04-11 19:30:59.999,509140.214564,1239,125.7136,196975.5282,0
21331,2025-04-11 19:31:00,1567.14,1567.89,1566.73,1567.11,156.0289,2025-04-11 19:31:59.999,244546.302706,1081,93.1067,145916.6415,0
21332,2025-04-11 19:32:00,1567.12,1567.61,1566.32,1567.61,218.2239,2025-04-11 19:32:59.999,341960.869085,788,140.0221,219441.989932,0
21333,2025-04-11 19:33:00,1567.61,1568.25,1567.13,1567.7,176.6458,2025-04-11 19:33:59.999,276921.700891,1139,59.0121,92505.685974,0
21334,2025-04-11 19:34:00,1567.69,1567.7,1566.2,1567.16,167.2444,2025-04-11 19:34:59.999,262072.588257,1071,46.4815,72833.468547,0
21335,2025-04-11 19:35:00,1567.16,1567.16,1565.31,1565.58,151.0662,2025-04-11 19:35:59.999,236525.884538,1218,91.3721,143051.252681,0
21336,2025-04-11 19:36:00,1565.58,1567.28,1565.58,1566.7,417.7779,2025-04-11 19:36:59.999,654335.195844,1688,319.1635,499826.786364,0
21337,2025-04-11 19:37:00,1566.69,1566.69,1565.2,1565.52,165.8976,2025-04-11 19:37:59.999,259790.697063,1621,57.659,90295.335229,0
21338,2025-04-11 19:38:00,1565.52,1567.43,1565.51,1567.43,64.204,2025-04-11 19:38:59.999,100575.246436,873,53.457,83740.866393,0
21339,2025-04-11 19:39:00,1567.42,1567.76,1566.76,1567.4,57.0251,2025-04-11 19:39:59.999,89376.692714,835,34.4805,54042.475849,0
21340,2025-04-11 19:40:00,1567.4,1567.81,1566.4,1566.4,119.0955,2025-04-11 19:40:59.999,186641.158042,975,55.447,86899.094424,0
21341,2025-04-11 19:41:00,1566.38,1567.38,1565.89,1567.38,139.579,2025-04-11 19:41:59.999,218661.806876,978,89.0742,139542.829352,0
21342,2025-04-11 19:42:00,1567.39,1568.0,1566.85,1567.63,83.8009,2025-04-11 19:42:59.999,131356.427381,1008,41.908,65685.532852,0
21343,2025-04-11 19:43:00,1567.62,1567.91,1565.84,1566.11,195.1325,2025-04-11 19:43:59.999,305703.730677,812,87.5412,137103.615246,0
21344,2025-04-11 19:44:00,1566.12,1566.44,1566.04,1566.44,89.8679,2025-04-11 19:44:59.999,140755.653448,598,23.5136,36829.771937,0
21345,2025-04-11 19:45:00,1566.43,1566.73,1564.57,1564.74,163.2393,2025-04-11 19:45:59.999,255532.673,875,48.4272,75827.426568,0
21346,2025-04-11 19:46:00,1564.74,1565.52,1563.75,1563.75,391.6751,2025-04-11 19:46:59.999,612938.79956,1275,109.9569,172076.191817,0
21347,2025-04-11 19:47:00,1563.75,1564.87,1562.05,1564.86,261.5855,2025-04-11 19:47:59.999,408872.612264,1568,114.5911,179152.722205,0
21348,2025-04-11 19:48:00,1564.87,1565.35,1564.87,1565.05,55.4258,2025-04-11 19:48:59.999,86745.114718,354,12.6477,19795.193496,0
21349,2025-04-11 19:49:00,1565.04,1566.26,1564.78,1566.25,224.8824,2025-04-11 19:49:59.999,352077.527882,891,203.7504,318993.375136,0
21350,2025-04-11 19:50:00,1566.26,1567.04,1565.43,1565.84,368.9812,2025-04-11 19:50:59.999,577817.531674,1098,123.9621,194139.328631,0
21351,2025-04-11 19:51:00,1565.85,1566.29,1565.82,1565.92,71.0119,2025-04-11 19:51:59.999,111200.713696,549,45.1925,70767.177758,0
21352,2025-04-11 19:52:00,1565.91,1565.91,1565.18,1565.57,148.0581,2025-04-11 19:52:59.999,231796.005643,696,76.6769,120038.098216,0
21353,2025-04-11 19:53:00,1565.57,1565.98,1565.26,1565.96,156.9792,2025-04-11 19:53:59.999,245773.027223,738,117.4072,183822.1204,0
21354,2025-04-11 19:54:00,1565.96,1568.05,1565.95,1566.46,324.9336,2025-04-11 19:54:59.999,509121.773162,1558,257.9746,404205.262073,0
21355,2025-04-11 19:55:00,1566.45,1567.04,1565.38,1565.38,167.9201,2025-04-11 19:55:59.999,262995.009762,1056,44.7667,70121.554172,0
21356,2025-04-11 19:56:00,1565.37,1566.05,1565.33,1565.9,168.9065,2025-04-11 19:56:59.999,264440.07966,631,124.1465,194359.007506,0
21357,2025-04-11 19:57:00,1565.9,1566.7,1565.23,1566.68,163.6409,2025-04-11 19:57:59.999,256233.843283,860,111.7151,174936.990758,0
21358,2025-04-11 19:58:00,1566.67,1567.32,1566.27,1567.32,149.5157,2025-04-11 19:58:59.999,234239.081918,733,129.4986,202880.247078,0
21359,2025-04-11 19:59:00,1567.32,1567.64,1564.72,1565.79,306.0568,2025-04-11 19:59:59.999,479174.375821,1333,91.1086,142643.537384,0
21360,2025-04-11 20:00:00,1565.79,1566.73,1565.1,1565.1,273.7178,2025-04-11 20:00:59.999,428599.714828,1505,160.3615,251109.765185,0
21361,2025-04-11 20:01:00,1565.11,1565.12,1564.18,1564.19,150.0147,2025-04-11 20:01:59.999,234731.505864,672,68.6971,107493.476974,0
21362,2025-04-11 20:02:00,1564.18,1565.55,1564.18,1564.83,145.0593,2025-04-11 20:02:59.999,226959.439153,905,89.9984,140811.555357,0
21363,2025-04-11 20:03:00,1564.83,1564.84,1563.61,1564.84,165.4462,2025-04-11 20:03:59.999,258769.657816,880,48.8899,76482.474111,0
21364,2025-04-11 20:04:00,1564.85,1566.74,1564.85,1565.41,96.3907,2025-04-11 20:04:59.999,150937.541157,1083,57.6714,90308.162692,0
21365,2025-04-11 20:05:00,1565.4,1565.4,1564.1,1564.1,72.3038,2025-04-11 20:05:59.999,113148.962817,552,28.1264,44013.792766,0
21366,2025-04-11 20:06:00,1564.11,1564.5,1563.02,1564.07,168.2811,2025-04-11 20:06:59.999,263156.974964,954,134.7749,210765.324637,0
21367,2025-04-11 20:07:00,1564.07,1564.41,1563.73,1564.2,81.9198,2025-04-11 20:07:59.999,128126.305367,638,38.6243,60405.094843,0
21368,2025-04-11 20:08:00,1564.19,1565.03,1563.72,1564.86,114.2818,2025-04-11 20:08:59.999,178773.397003,913,59.7905,93536.845937,0
21369,2025-04-11 20:09:00,1564.83,1564.84,1564.04,1564.27,82.2618,2025-04-11 20:09:59.999,128697.992254,410,18.9407,29630.156955,0
21370,2025-04-11 20:10:00,1564.28,1564.79,1564.0,1564.79,89.9107,2025-04-11 20:10:59.999,140632.424837,404,65.7617,102858.84241,0
21371,2025-04-11 20:11:00,1564.8,1565.67,1564.8,1565.66,71.6645,2025-04-11 20:11:59.999,112184.595709,371,47.8013,74831.565812,0
21372,2025-04-11 20:12:00,1565.67,1566.35,1564.7,1564.95,129.2603,2025-04-11 20:12:59.999,202360.55327,768,52.7954,82639.725908,0
21373,2025-04-11 20:13:00,1564.95,1566.31,1564.95,1566.05,167.9246,2025-04-11 20:13:59.999,262920.843462,759,144.6163,226426.92292,0
21374,2025-04-11 20:14:00,1566.04,1566.05,1565.06,1565.07,60.0659,2025-04-11 20:14:59.999,94033.414477,610,22.5648,35323.032558,0
21375,2025-04-11 20:15:00,1565.07,1565.95,1564.87,1564.94,137.881,2025-04-11 20:15:59.999,215832.907727,760,77.217,120869.951005,0
21376,2025-04-11 20:16:00,1564.93,1565.06,1564.23,1565.05,118.3083,2025-04-11 20:16:59.999,185135.351964,726,37.3663,58472.570136,0
21377,2025-04-11 20:17:00,1565.06,1565.58,1564.94,1565.07,72.7416,2025-04-11 20:17:59.999,113855.364792,537,46.8577,73338.951509,0
21378,2025-04-11 20:18:00,1565.06,1566.0,1564.93,1564.94,110.5464,2025-04-11 20:18:59.999,173038.782774,584,42.5029,66530.929135,0
21379,2025-04-11 20:19:00,1564.94,1566.0,1564.93,1566.0,48.9693,2025-04-11 20:19:59.999,76658.869043,386,37.0538,58001.278448,0
21380,2025-04-11 20:20:00,1565.99,1566.84,1565.53,1566.75,120.3916,2025-04-11 20:20:59.999,188539.914154,681,88.5558,138683.891612,0
21381,2025-04-11 20:21:00,1566.75,1569.94,1566.74,1569.18,507.1226,2025-04-11 20:21:59.999,795381.882167,1756,389.2423,610430.644554,0
21382,2025-04-11 20:22:00,1569.18,1570.72,1568.77,1570.26,300.3066,2025-04-11 20:22:59.999,471510.889254,1658,166.4121,261264.971364,0
21383,2025-04-11 20:23:00,1570.27,1570.61,1569.74,1570.12,144.8505,2025-04-11 20:23:59.999,227423.672311,768,81.7471,128339.633555,0
21384,2025-04-11 20:24:00,1570.11,1570.75,1570.11,1570.13,70.0775,2025-04-11 20:24:59.999,110045.550308,486,23.7201,37248.18145,0
21385,2025-04-11 20:25:00,1570.13,1571.33,1569.89,1569.94,335.4541,2025-04-11 20:25:59.999,526829.739296,1180,262.5888,412371.289945,0
21386,2025-04-11 20:26:00,1569.94,1571.77,1569.94,1571.61,97.2974,2025-04-11 20:26:59.999,152859.766905,897,73.1877,114973.731151,0
21387,2025-04-11 20:27:00,1571.61,1572.85,1571.51,1572.0,188.5731,2025-04-11 20:27:59.999,296484.703117,1019,135.3591,212816.725596,0
21388,2025-04-11 20:28:00,1572.0,1572.62,1571.88,1572.61,125.9046,2025-04-11 20:28:59.999,197963.479983,684,110.0631,173056.955279,0
21389,2025-04-11 20:29:00,1572.62,1572.7,1572.38,1572.5,60.3961,2025-04-11 20:29:59.999,94973.199561,450,43.1137,67795.474384,0
21390,2025-04-11 20:30:00,1572.49,1573.83,1572.06,1573.66,125.9837,2025-04-11 20:30:59.999,198118.877929,1115,94.7893,149069.26179,0
21391,2025-04-11 20:31:00,1573.6,1573.62,1572.43,1572.48,114.5766,2025-04-11 20:31:59.999,180223.541046,760,50.4524,79351.708191,0
21392,2025-04-11 20:32:00,1572.48,1573.9,1572.48,1573.62,54.8388,2025-04-11 20:32:59.999,86273.616158,560,42.9627,67588.407371,0
21393,2025-04-11 20:33:00,1573.62,1574.0,1573.61,1573.96,60.2738,2025-04-11 20:33:59.999,94860.099686,334,49.3895,77729.346479,0
21394,2025-04-11 20:34:00,1573.96,1574.91,1573.79,1573.8,234.6627,2025-04-11 20:34:59.999,369414.620537,842,143.3977,225739.252289,0
21395,2025-04-11 20:35:00,1573.8,1574.0,1572.7,1572.71,118.5507,2025-04-11 20:35:59.999,186529.969626,809,63.8544,100473.020975,0
21396,2025-04-11 20:36:00,1572.71,1574.63,1572.71,1573.54,180.6973,2025-04-11 20:36:59.999,284338.155495,939,146.447,230432.728736,0
21397,2025-04-11 20:37:00,1573.55,1573.55,1571.05,1571.35,208.4827,2025-04-11 20:37:59.999,327736.825815,1001,27.0753,42553.924142,0
21398,2025-04-11 20:38:00,1571.35,1571.39,1570.37,1570.73,108.5245,2025-04-11 20:38:59.999,170467.60216,626,64.0563,100619.352822,0
21399,2025-04-11 20:39:00,1570.73,1571.3,1569.24,1569.87,362.6141,2025-04-11 20:39:59.999,569274.303654,1244,110.828,174036.9512,0
21400,2025-04-11 20:40:00,1569.86,1570.61,1569.79,1570.46,69.0947,2025-04-11 20:40:59.999,108492.294163,474,49.6762,77996.031347,0
21401,2025-04-11 20:41:00,1570.45,1571.05,1570.07,1571.02,67.7219,2025-04-11 20:41:59.999,106358.677736,575,38.4476,60386.599376,0
21402,2025-04-11 20:42:00,1571.02,1571.04,1570.12,1571.04,40.026,2025-04-11 20:42:59.999,62861.560999,577,28.2206,44319.600838,0
21403,2025-04-11 20:43:00,1571.03,1573.46,1571.03,1573.44,320.1175,2025-04-11 20:43:59.999,503437.544011,814,278.151,437434.410132,0
21404,2025-04-11 20:44:00,1573.43,1574.63,1573.35,1574.23,145.1579,2025-04-11 20:44:59.999,228469.663932,635,89.3101,140571.608467,0
21405,2025-04-11 20:45:00,1574.24,1574.24,1573.47,1573.54,68.6047,2025-04-11 20:45:59.999,107965.775651,793,45.2063,71142.54939,0
21406,2025-04-11 20:46:00,1573.55,1573.99,1573.35,1573.36,64.0566,2025-04-11 20:46:59.999,100803.465929,391,38.0711,59912.559716,0
21407,2025-04-11 20:47:00,1573.35,1573.52,1572.61,1573.31,123.0361,2025-04-11 20:47:59.999,193539.29749,544,83.288,131008.107221,0
21408,2025-04-11 20:48:00,1573.31,1573.62,1572.61,1572.89,74.3081,2025-04-11 20:48:59.999,116900.703656,537,37.6153,59171.043071,0
21409,2025-04-11 20:49:00,1572.88,1573.78,1572.62,1573.26,109.6097,2025-04-11 20:49:59.999,172449.454603,765,62.3029,98022.655448,0
21410,2025-04-11 20:50:00,1573.27,1573.8,1573.1,1573.14,33.2712,2025-04-11 20:50:59.999,52349.157597,493,19.9488,31387.968225,0
21411,2025-04-11 20:51:00,1573.14,1573.32,1572.49,1572.55,72.746,2025-04-11 20:51:59.999,114412.334269,571,27.6386,43467.88938,0
21412,2025-04-11 20:52:00,1572.55,1572.95,1571.9,1571.9,96.2306,2025-04-11 20:52:59.999,151312.097003,770,70.0777,110187.651139,0
21413,2025-04-11 20:53:00,1571.91,1571.92,1570.61,1570.71,168.1596,2025-04-11 20:53:59.999,264225.74365,618,65.1934,102431.333398,0
21414,2025-04-11 20:54:00,1570.72,1571.46,1570.71,1571.12,30.9115,2025-04-11 20:54:59.999,48568.41068,434,11.652,18306.62721,0
21415,2025-04-11 20:55:00,1571.12,1571.91,1570.89,1571.24,124.5934,2025-04-11 20:55:59.999,195793.643256,1054,57.0287,89610.770251,0
21416,2025-04-11 20:56:00,1571.24,1571.25,1569.28,1569.29,75.9461,2025-04-11 20:56:59.999,119259.144227,779,13.1788,20697.87582,0
21417,2025-04-11 20:57:00,1569.28,1569.47,1568.76,1569.37,167.2268,2025-04-11 20:57:59.999,262378.666113,628,121.5483,190701.036317,0
21418,2025-04-11 20:58:00,1569.37,1571.82,1569.06,1571.62,236.1009,2025-04-11 20:58:59.999,370833.521809,1014,92.8965,145914.328578,0
21419,2025-04-11 20:59:00,1571.62,1573.62,1571.36,1571.36,238.3166,2025-04-11 20:59:59.999,374779.852241,1314,67.6138,106335.527426,0
21420,2025-04-11 21:00:00,1571.36,1573.71,1571.36,1573.71,244.8337,2025-04-11 21:00:59.999,385025.140054,1703,96.5838,151874.278539,0
21421,2025-04-11 21:01:00,1573.7,1576.36,1573.7,1575.1,245.3196,2025-04-11 21:01:59.999,386451.483829,1371,114.2417,179940.885873,0
21422,2025-04-11 21:02:00,1575.1,1575.39,1573.62,1573.92,180.8099,2025-04-11 21:02:59.999,284625.452361,812,76.4864,120389.726542,0
21423,2025-04-11 21:03:00,1573.92,1576.64,1573.91,1576.4,297.5539,2025-04-11 21:03:59.999,468888.626052,1667,215.4015,339403.676918,0
21424,2025-04-11 21:04:00,1576.39,1576.4,1574.32,1576.02,616.9703,2025-04-11 21:04:59.999,971967.561759,1149,243.8989,384248.378977,0
21425,2025-04-11 21:05:00,1576.03,1579.27,1576.02,1579.19,907.2929,2025-04-11 21:05:59.999,1431605.35333,2362,664.1573,1047929.315126,0
21426,2025-04-11 21:06:00,1579.19,1579.5,1576.85,1577.2,268.0662,2025-04-11 21:06:59.999,423012.437352,1436,120.7949,190571.437231,0
21427,2025-04-11 21:07:00,1577.2,1577.32,1576.32,1577.06,209.1751,2025-04-11 21:07:59.999,329847.665805,754,104.3447,164526.455424,0
21428,2025-04-11 21:08:00,1577.05,1578.48,1577.05,1577.63,229.3931,2025-04-11 21:08:59.999,361896.910411,1093,184.4463,290988.164824,0
21429,2025-04-11 21:09:00,1577.63,1577.63,1576.79,1577.19,156.5205,2025-04-11 21:09:59.999,246882.605685,717,41.2974,65135.170424,0
21430,2025-04-11 21:10:00,1577.18,1578.62,1576.97,1578.62,218.0883,2025-04-11 21:10:59.999,344058.976834,970,139.2747,219702.382006,0
21431,2025-04-11 21:11:00,1578.62,1579.44,1577.0,1577.08,588.452,2025-04-11 21:11:59.999,929064.809492,1608,378.4303,597476.878536,0
21432,2025-04-11 21:12:00,1577.08,1580.15,1577.08,1579.17,467.8263,2025-04-11 21:12:59.999,739006.513033,2216,293.0354,462877.837369,0
21433,2025-04-11 21:13:00,1579.18,1580.65,1578.55,1580.29,411.1836,2025-04-11 21:13:59.999,649630.64328,1491,268.8937,424837.48856,0
21434,2025-04-11 21:14:00,1580.29,1580.69,1579.01,1579.01,305.9347,2025-04-11 21:14:59.999,483311.717539,1311,158.3551,250107.466801,0
21435,2025-04-11 21:15:00,1579.02,1579.1,1577.19,1577.96,236.8196,2025-04-11 21:15:59.999,373730.370205,1092,108.8931,171841.854009,0
21436,2025-04-11 21:16:00,1577.96,1578.57,1577.66,1578.25,107.6928,2025-04-11 21:16:59.999,169941.826754,488,82.1721,129665.998781,0
21437,2025-04-11 21:17:00,1578.24,1580.32,1577.2,1580.32,266.0161,2025-04-11 21:17:59.999,419909.378309,1232,161.5342,255046.694965,0
21438,2025-04-11 21:18:00,1580.33,1580.57,1579.18,1579.54,281.6058,2025-04-11 21:18:59.999,444940.784383,1052,110.1059,173969.721016,0
21439,2025-04-11 21:19:00,1579.55,1580.18,1578.75,1579.8,383.1946,2025-04-11 21:19:59.999,605220.747604,893,309.1754,488289.614542,0
21440,2025-04-11 21:20:00,1579.8,1580.66,1579.79,1580.66,68.9277,2025-04-11 21:20:59.999,108922.709007,385,55.0057,86921.081558,0
21441,2025-04-11 21:21:00,1580.66,1584.53,1580.66,1583.29,915.4503,2025-04-11 21:21:59.999,1449534.464126,2347,408.1664,646105.437948,0
21442,2025-04-11 21:22:00,1583.3,1585.76,1581.65,1585.53,705.7246,2025-04-11 21:22:59.999,1117737.993348,1707,558.4141,884396.599732,0
21443,2025-04-11 21:23:00,1585.53,1586.97,1584.13,1584.14,441.2561,2025-04-11 21:23:59.999,699812.51597,1815,283.9363,450305.663429,0
21444,2025-04-11 21:24:00,1584.13,1584.13,1580.79,1582.08,494.1589,2025-04-11 21:24:59.999,782218.774007,1487,186.4718,295077.933081,0
21445,2025-04-11 21:25:00,1582.09,1582.42,1578.72,1580.11,472.172,2025-04-11 21:25:59.999,746530.501046,1663,115.5294,182542.385635,0
21446,2025-04-11 21:26:00,1580.11,1580.11,1575.97,1577.78,337.9128,2025-04-11 21:26:59.999,532972.670515,1964,183.0498,288649.334212,0
21447,2025-04-11 21:27:00,1577.77,1578.65,1576.64,1577.45,279.7776,2025-04-11 21:27:59.999,441446.915414,1150,152.6312,240811.730402,0
21448,2025-04-11 21:28:00,1577.44,1579.71,1577.08,1578.65,341.9331,2025-04-11 21:28:59.999,539935.867445,1205,185.7265,293231.277907,0
21449,2025-04-11 21:29:00,1578.64,1578.64,1576.28,1576.29,210.555,2025-04-11 21:29:59.999,332214.360743,1477,57.4865,90694.674292,0
21450,2025-04-11 21:30:00,1576.28,1577.25,1574.2,1574.73,353.3914,2025-04-11 21:30:59.999,556906.474113,1521,170.0585,267984.484852,0
21451,2025-04-11 21:31:00,1574.73,1574.73,1572.62,1573.53,172.2403,2025-04-11 21:31:59.999,270986.289168,1106,90.3282,142083.308713,0
21452,2025-04-11 21:32:00,1573.54,1576.36,1573.53,1575.35,224.9755,2025-04-11 21:32:59.999,354302.767626,1580,94.9316,149467.478029,0
21453,2025-04-11 21:33:00,1575.35,1575.35,1574.18,1574.46,58.1632,2025-04-11 21:33:59.999,91595.117179,556,14.8085,23317.720342,0
21454,2025-04-11 21:34:00,1574.46,1574.62,1572.83,1574.62,240.7818,2025-04-11 21:34:59.999,378968.023076,1273,106.045,166901.615243,0
21455,2025-04-11 21:35:00,1574.63,1574.63,1570.48,1571.33,391.3441,2025-04-11 21:35:59.999,615112.901175,2594,109.293,171730.125341,0
21456,2025-04-11 21:36:00,1571.34,1572.56,1570.05,1570.24,201.8095,2025-04-11 21:36:59.999,317098.780163,1346,99.9471,156999.18422,0
21457,2025-04-11 21:37:00,1570.24,1570.25,1567.89,1567.9,489.5933,2025-04-11 21:37:59.999,768239.729746,2322,155.035,243264.105947,0
21458,2025-04-11 21:38:00,1567.89,1569.55,1565.49,1569.54,681.9968,2025-04-11 21:38:59.999,1068705.544709,2572,241.2957,378099.266776,0
21459,2025-04-11 21:39:00,1569.54,1571.12,1569.54,1570.01,399.1789,2025-04-11 21:39:59.999,626867.084036,1908,195.7265,307318.980989,0
21460,2025-04-11 21:40:00,1570.01,1571.42,1569.2,1570.6,330.8185,2025-04-11 21:40:59.999,519503.860723,1659,192.3646,302036.191961,0
21461,2025-04-11 21:41:00,1570.61,1572.59,1570.6,1571.35,250.1221,2025-04-11 21:41:59.999,393126.6911,1557,151.2646,237738.728958,0
21462,2025-04-11 21:42:00,1571.35,1573.28,1570.89,1571.95,392.8315,2025-04-11 21:42:59.999,617586.636504,1786,155.094,243816.176791,0
21463,2025-04-11 21:43:00,1571.95,1571.95,1570.15,1570.7,229.1287,2025-04-11 21:43:59.999,359953.272779,1123,82.3021,129253.49424,0
21464,2025-04-11 21:44:00,1570.7,1572.62,1570.25,1572.23,171.4526,2025-04-11 21:44:59.999,269401.266873,1296,105.8098,166247.390715,0
21465,2025-04-11 21:45:00,1572.24,1573.87,1571.45,1571.46,167.8033,2025-04-11 21:45:59.999,263866.576767,1064,79.3656,124788.216614,0
21466,2025-04-11 21:46:00,1571.45,1571.49,1568.91,1570.05,289.1262,2025-04-11 21:46:59.999,453907.358032,1587,155.5787,244210.320603,0
21467,2025-04-11 21:47:00,1570.06,1572.48,1570.05,1571.75,208.3855,2025-04-11 21:47:59.999,327455.408376,1055,143.7498,225854.842244,0
21468,2025-04-11 21:48:00,1571.75,1571.75,1570.81,1570.81,28.1101,2025-04-11 21:48:59.999,44161.153245,284,9.2036,14458.728892,0
21469,2025-04-11 21:49:00,1570.82,1570.82,1570.81,1570.81,11.0583,2025-04-11 21:49:59.999,17370.51813,61,2.9907,4697.851374,0
21470,2025-04-11 21:50:00,1570.82,1573.07,1570.45,1572.74,437.0734,2025-04-11 21:50:59.999,686970.327198,1025,301.6786,474106.883418,0
21471,2025-04-11 21:51:00,1572.74,1575.38,1572.22,1575.35,174.9654,2025-04-11 21:51:59.999,275442.193608,1157,81.7172,128628.412547,0
21472,2025-04-11 21:52:00,1575.36,1575.52,1573.22,1574.51,74.3675,2025-04-11 21:52:59.999,117070.229937,894,46.447,73112.616559,0
21473,2025-04-11 21:53:00,1574.51,1575.64,1574.15,1575.63,98.5883,2025-04-11 21:53:59.999,155257.815171,486,87.4363,137696.444303,0
21474,2025-04-11 21:54:00,1575.64,1575.78,1574.08,1574.61,131.0237,2025-04-11 21:54:59.999,206316.630692,574,42.0243,66158.516513,0
21475,2025-04-11 21:55:00,1574.61,1574.95,1574.24,1574.24,85.3181,2025-04-11 21:55:59.999,134346.254881,362,67.0333,105552.115759,0
21476,2025-04-11 21:56:00,1574.24,1574.24,1573.07,1573.3,49.4052,2025-04-11 21:56:59.999,77729.391882,509,29.9054,47046.010217,0
21477,2025-04-11 21:57:00,1573.31,1575.58,1573.31,1574.53,189.8618,2025-04-11 21:57:59.999,298963.574298,894,126.546,199234.564063,0
21478,2025-04-11 21:58:00,1574.53,1574.53,1572.73,1572.74,98.8679,2025-04-11 21:58:59.999,155578.301191,680,60.0344,94466.275969,0
21479,2025-04-11 21:59:00,1572.74,1573.87,1572.61,1573.06,170.7545,2025-04-11 21:59:59.999,268628.611976,860,65.3404,102787.694012,0
21480,2025-04-11 22:00:00,1573.06,1573.57,1572.86,1573.21,82.8546,2025-04-11 22:00:59.999,130338.111156,792,62.6486,98549.862893,0
21481,2025-04-11 22:01:00,1573.22,1574.79,1573.21,1574.71,121.2511,2025-04-11 22:01:59.999,190886.19267,752,60.856,95797.491212,0
21482,2025-04-11 22:02:00,1574.72,1574.98,1573.41,1573.41,242.3351,2025-04-11 22:02:59.999,381454.022597,1990,95.6083,150486.674366,0
21483,2025-04-11 22:03:00,1573.4,1573.4,1571.77,1571.77,107.4695,2025-04-11 22:03:59.999,169011.900165,1067,15.7432,24756.692328,0
21484,2025-04-11 22:04:00,1571.77,1574.65,1570.92,1574.65,147.3351,2025-04-11 22:04:59.999,231651.997602,1341,107.9243,169716.235746,0
21485,2025-04-11 22:05:00,1574.66,1575.6,1573.19,1575.31,217.9291,2025-04-11 22:05:59.999,343139.194022,1438,82.6786,130170.33594,0
21486,2025-04-11 22:06:00,1575.31,1575.31,1573.66,1573.96,126.2807,2025-04-11 22:06:59.999,198807.997847,849,67.7956,106702.278224,0
21487,2025-04-11 22:07:00,1573.97,1574.37,1572.8,1574.08,187.3674,2025-04-11 22:07:59.999,294874.341268,1323,145.5271,229018.627248,0
21488,2025-04-11 22:08:00,1574.07,1574.19,1571.05,1571.06,158.4515,2025-04-11 22:08:59.999,249074.064235,1212,42.3853,66622.046599,0
21489,2025-04-11 22:09:00,1571.05,1572.33,1571.05,1572.28,64.9633,2025-04-11 22:09:59.999,102101.34255,509,37.2261,58494.959448,0
21490,2025-04-11 22:10:00,1572.27,1572.35,1571.7,1572.23,119.5208,2025-04-11 22:10:59.999,187898.09275,530,30.8898,48565.319074,0
21491,2025-04-11 22:11:00,1572.22,1572.22,1571.11,1571.12,83.4413,2025-04-11 22:11:59.999,131144.042433,615,11.0779,17410.904277,0
21492,2025-04-11 22:12:00,1571.11,1571.55,1570.77,1571.55,67.037,2025-04-11 22:12:59.999,105326.899469,598,40.8966,64248.355958,0
21493,2025-04-11 22:13:00,1571.55,1572.04,1571.36,1571.36,91.0328,2025-04-11 22:13:59.999,143085.080368,399,57.6549,90623.550191,0
21494,2025-04-11 22:14:00,1571.35,1571.35,1569.69,1570.56,120.7194,2025-04-11 22:14:59.999,189578.241424,917,30.9062,48531.82818,0
21495,2025-04-11 22:15:00,1570.55,1570.55,1568.6,1568.88,288.5229,2025-04-11 22:15:59.999,452830.323187,1426,87.8068,137800.52738,0
21496,2025-04-11 22:16:00,1568.89,1569.34,1567.82,1569.04,176.4331,2025-04-11 22:16:59.999,276792.714027,1040,73.72,115637.901471,0
21497,2025-04-11 22:17:00,1569.04,1569.28,1568.11,1569.28,397.685,2025-04-11 22:17:59.999,623834.521743,1261,103.5372,162414.47231,0
21498,2025-04-11 22:18:00,1569.27,1569.32,1568.6,1569.12,56.5746,2025-04-11 22:18:59.999,88766.630343,671,18.1057,28405.561999,0
21499,2025-04-11 22:19:00,1569.11,1569.12,1568.0,1568.59,136.7998,2025-04-11 22:19:59.999,214563.676884,804,51.5253,80798.021192,0
21500,2025-04-11 22:20:00,1568.59,1570.22,1568.59,1570.21,60.6779,2025-04-11 22:20:59.999,95228.839287,549,46.2907,72650.958104,0
21501,2025-04-11 22:21:00,1570.2,1570.58,1569.77,1570.06,106.8313,2025-04-11 22:21:59.999,167728.798497,605,58.7859,92289.422487,0
21502,2025-04-11 22:22:00,1570.05,1570.08,1569.13,1569.79,812.6962,2025-04-11 22:22:59.999,1275528.742349,1102,771.4027,1210707.978179,0
21503,2025-04-11 22:23:00,1569.79,1570.06,1569.13,1569.48,243.1424,2025-04-11 22:23:59.999,381703.130443,749,68.2767,107177.331066,0
21504,2025-04-11 22:24:00,1569.47,1569.84,1569.47,1569.79,29.9419,2025-04-11 22:24:59.999,47000.738553,161,13.0788,20529.190974,0
21505,2025-04-11 22:25:00,1569.79,1570.0,1569.23,1569.24,90.4607,2025-04-11 22:25:59.999,141984.015742,483,60.9546,95669.38574,0
21506,2025-04-11 22:26:00,1569.24,1570.01,1569.24,1570.0,102.8227,2025-04-11 22:26:59.999,161406.070831,536,46.4688,72944.339248,0
21507,2025-04-11 22:27:00,1570.01,1570.79,1569.99,1570.71,194.1688,2025-04-11 22:27:59.999,304883.873303,569,145.2692,228096.142226,0
21508,2025-04-11 22:28:00,1570.71,1571.2,1570.41,1570.95,107.5871,2025-04-11 22:28:59.999,169014.220571,625,37.0609,58221.487885,0
21509,2025-04-11 22:29:00,1570.94,1573.03,1570.94,1572.76,164.1251,2025-04-11 22:29:59.999,258045.689814,819,82.5765,129809.291974,0
21510,2025-04-11 22:30:00,1572.76,1572.76,1571.2,1571.2,117.8631,2025-04-11 22:30:59.999,185299.547909,615,40.1247,63080.280746,0
21511,2025-04-11 22:31:00,1571.21,1571.36,1570.82,1570.88,39.0926,2025-04-11 22:31:59.999,61416.489408,423,30.0494,47209.420021,0
21512,2025-04-11 22:32:00,1570.88,1570.89,1570.18,1570.46,112.3424,2025-04-11 22:32:59.999,176420.311793,575,35.8599,56308.999303,0
21513,2025-04-11 22:33:00,1570.46,1570.85,1570.2,1570.85,125.9739,2025-04-11 22:33:59.999,197841.56946,454,46.1778,72518.609065,0
21514,2025-04-11 22:34:00,1570.85,1570.86,1570.0,1570.01,29.6498,2025-04-11 22:34:59.999,46568.31519,323,6.058,9513.314992,0
21515,2025-04-11 22:35:00,1570.01,1570.01,1567.8,1567.8,182.0315,2025-04-11 22:35:59.999,285678.295726,850,16.8124,26373.139034,0
21516,2025-04-11 22:36:00,1567.8,1568.74,1567.73,1568.62,115.7795,2025-04-11 22:36:59.999,181560.19462,696,95.3308,149487.485756,0
21517,2025-04-11 22:37:00,1568.61,1569.49,1568.32,1569.25,97.74,2025-04-11 22:37:59.999,153339.295023,617,60.0823,94261.247937,0
21518,2025-04-11 22:38:00,1569.26,1569.26,1568.47,1568.85,31.146,2025-04-11 22:38:59.999,48860.721033,357,9.3503,14668.090463,0
21519,2025-04-11 22:39:00,1568.85,1569.04,1567.75,1567.95,96.2627,2025-04-11 22:39:59.999,150984.80617,586,62.4634,97979.311361,0
21520,2025-04-11 22:40:00,1567.94,1568.86,1567.75,1568.85,37.2633,2025-04-11 22:40:59.999,58436.430913,462,23.4721,36808.797744,0
21521,2025-04-11 22:41:00,1568.85,1568.85,1567.0,1567.35,168.1931,2025-04-11 22:41:59.999,263716.875181,1100,43.8182,68684.509287,0
21522,2025-04-11 22:42:00,1567.36,1568.84,1566.78,1568.83,105.1787,2025-04-11 22:42:59.999,164881.196884,725,78.7417,123433.918227,0
21523,2025-04-11 22:43:00,1568.83,1569.03,1568.72,1569.02,28.9172,2025-04-11 22:43:59.999,45365.612607,273,11.796,18505.70636,0
21524,2025-04-11 22:44:00,1569.02,1569.6,1568.72,1568.73,120.572,2025-04-11 22:44:59.999,189176.583321,616,90.9076,142629.704375,0
21525,2025-04-11 22:45:00,1568.73,1570.46,1568.73,1569.88,74.263,2025-04-11 22:45:59.999,116576.792876,703,58.8365,92354.488714,0
21526,2025-04-11 22:46:00,1569.89,1571.06,1569.89,1570.5,105.4116,2025-04-11 22:46:59.999,165565.91565,773,53.4297,83911.705636,0
21527,2025-04-11 22:47:00,1570.49,1570.5,1568.91,1569.23,125.5125,2025-04-11 22:47:59.999,196991.468158,882,77.7595,122011.991898,0
21528,2025-04-11 22:48:00,1569.24,1569.45,1568.79,1568.8,39.5831,2025-04-11 22:48:59.999,62106.879475,594,27.1044,42527.745827,0
21529,2025-04-11 22:49:00,1568.8,1569.26,1568.3,1568.62,69.2812,2025-04-11 22:49:59.999,108676.936451,844,31.7186,49756.273407,0
21530,2025-04-11 22:50:00,1568.62,1568.62,1567.71,1567.77,50.1897,2025-04-11 22:50:59.999,78696.608741,549,15.4612,24242.764553,0
21531,2025-04-11 22:51:00,1567.78,1568.28,1567.78,1568.19,63.014,2025-04-11 22:51:59.999,98810.718816,432,44.2077,69318.929508,0
21532,2025-04-11 22:52:00,1568.19,1568.19,1566.76,1566.98,156.8346,2025-04-11 22:52:59.999,245841.391182,663,24.0222,37646.508133,0
21533,2025-04-11 22:53:00,1566.98,1567.21,1566.45,1566.46,100.183,2025-04-11 22:53:59.999,156964.848437,515,22.9358,35936.495189,0
21534,2025-04-11 22:54:00,1566.46,1567.02,1566.41,1566.57,125.9139,2025-04-11 22:54:59.999,197261.078028,487,100.6465,157672.922168,0
21535,2025-04-11 22:55:00,1566.56,1566.56,1566.0,1566.0,59.9131,2025-04-11 22:55:59.999,93838.086039,365,9.5656,14981.252724,0
21536,2025-04-11 22:56:00,1566.0,1566.59,1565.69,1566.58,78.2766,2025-04-11 22:56:59.999,122588.40319,406,16.3742,25643.824017,0
21537,2025-04-11 22:57:00,1566.59,1567.29,1566.25,1566.25,134.7864,2025-04-11 22:57:59.999,211203.384512,683,62.4479,97840.01421,0
21538,2025-04-11 22:58:00,1566.26,1567.29,1566.25,1567.29,32.1434,2025-04-11 22:58:59.999,50349.880996,426,25.6192,40129.197709,0
21539,2025-04-11 22:59:00,1567.29,1567.29,1566.29,1566.38,492.5195,2025-04-11 22:59:59.999,771557.951592,558,23.9629,37541.34614,0
21540,2025-04-11 23:00:00,1566.38,1566.38,1565.0,1566.13,162.034,2025-04-11 23:00:59.999,253691.311425,1285,97.8409,153188.79405,0
21541,2025-04-11 23:01:00,1566.13,1566.13,1563.89,1563.89,167.6255,2025-04-11 23:01:59.999,262246.74199,1312,46.7932,73196.845066,0
21542,2025-04-11 23:02:00,1563.9,1565.2,1563.9,1565.19,176.0832,2025-04-11 23:02:59.999,275500.459535,864,61.308,95925.224338,0
21543,2025-04-11 23:03:00,1565.19,1565.19,1563.59,1564.09,206.0174,2025-04-11 23:03:59.999,322210.243016,941,51.1173,79958.687499,0
21544,2025-04-11 23:04:00,1564.09,1565.07,1564.07,1565.02,113.6905,2025-04-11 23:04:59.999,177887.801855,592,53.1881,83219.643127,0
21545,2025-04-11 23:05:00,1565.03,1565.03,1563.99,1563.99,131.7422,2025-04-11 23:05:59.999,206094.494801,693,68.7889,107600.416473,0
21546,2025-04-11 23:06:00,1563.98,1564.38,1563.87,1563.96,104.8172,2025-04-11 23:06:59.999,163934.348673,458,33.2622,52021.082348,0
21547,2025-04-11 23:07:00,1563.96,1564.15,1562.25,1563.86,422.2151,2025-04-11 23:07:59.999,660045.633302,1998,146.3745,228802.341127,0
21548,2025-04-11 23:08:00,1563.86,1565.2,1563.67,1564.85,126.1053,2025-04-11 23:08:59.999,197266.702679,1060,67.9834,106349.875648,0
21549,2025-04-11 23:09:00,1564.85,1564.85,1563.71,1563.96,75.6004,2025-04-11 23:09:59.999,118241.490938,606,15.9451,24939.315668,0
21550,2025-04-11 23:10:00,1563.96,1564.07,1562.74,1562.9,71.4357,2025-04-11 23:10:59.999,111690.111206,747,28.9736,45297.250236,0
21551,2025-04-11 23:11:00,1562.89,1563.54,1562.89,1563.21,37.0245,2025-04-11 23:11:59.999,57880.510159,455,10.5439,16483.363848,0
21552,2025-04-11 23:12:00,1563.2,1564.29,1563.2,1564.28,75.1565,2025-04-11 23:12:59.999,117498.71543,443,70.198,109744.181474,0
21553,2025-04-11 23:13:00,1564.28,1564.58,1563.57,1563.58,160.6206,2025-04-11 23:13:59.999,251267.352709,427,25.0029,39111.607982,0
21554,2025-04-11 23:14:00,1563.57,1564.03,1562.91,1563.74,88.4678,2025-04-11 23:14:59.999,138313.116766,664,20.4638,31991.57849,0
21555,2025-04-11 23:15:00,1563.74,1565.57,1563.74,1564.1,114.7437,2025-04-11 23:15:59.999,179542.047579,994,74.9782,117317.410952,0
21556,2025-04-11 23:16:00,1564.1,1564.11,1561.81,1562.56,247.5578,2025-04-11 23:16:59.999,386852.173455,1657,47.3468,73962.854937,0
21557,2025-04-11 23:17:00,1562.57,1562.79,1561.3,1561.55,179.6684,2025-04-11 23:17:59.999,280612.646822,1136,38.8768,60725.704044,0
21558,2025-04-11 23:18:00,1561.56,1561.56,1558.7,1559.55,1329.6765,2025-04-11 23:18:59.999,2073767.686729,3263,436.7349,680946.796685,0
21559,2025-04-11 23:19:00,1559.54,1560.17,1559.54,1560.15,87.9387,2025-04-11 23:19:59.999,137184.523844,431,34.2617,53447.269854,0
21560,2025-04-11 23:20:00,1560.16,1560.91,1560.16,1560.53,150.9016,2025-04-11 23:20:59.999,235492.882321,612,73.6052,114860.821001,0
21561,2025-04-11 23:21:00,1560.53,1561.22,1560.37,1560.8,76.9665,2025-04-11 23:21:59.999,120127.871239,613,35.2591,55030.361588,0
21562,2025-04-11 23:22:00,1560.8,1561.99,1560.8,1561.06,98.8973,2025-04-11 23:22:59.999,154423.975706,731,35.1795,54931.269193,0
21563,2025-04-11 23:23:00,1561.05,1562.23,1561.05,1561.44,91.9889,2025-04-11 23:23:59.999,143639.293973,597,73.5112,114783.199907,0
21564,2025-04-11 23:24:00,1561.45,1561.45,1560.8,1561.06,210.421,2025-04-11 23:24:59.999,328521.948545,558,128.235,200200.781662,0
21565,2025-04-11 23:25:00,1561.07,1561.67,1560.66,1560.66,109.0247,2025-04-11 23:25:59.999,170212.521178,751,49.6873,77578.642153,0
21566,2025-04-11 23:26:00,1560.65,1560.65,1560.21,1560.28,22.0823,2025-04-11 23:26:59.999,34457.310135,234,4.1725,6510.084623,0
21567,2025-04-11 23:27:00,1560.28,1561.06,1560.28,1560.84,109.7241,2025-04-11 23:27:59.999,171255.508145,579,51.3555,80147.011638,0
21568,2025-04-11 23:28:00,1560.84,1561.0,1559.0,1559.47,155.6254,2025-04-11 23:28:59.999,242758.752982,953,21.2982,33216.536096,0
21569,2025-04-11 23:29:00,1559.46,1561.3,1559.46,1561.26,139.1913,2025-04-11 23:29:59.999,217253.225981,642,112.8605,176153.291399,0
21570,2025-04-11 23:30:00,1561.26,1562.93,1560.7,1562.93,165.9726,2025-04-11 23:30:59.999,259230.655605,1087,54.6299,85336.239802,0
21571,2025-04-11 23:31:00,1562.93,1565.36,1562.92,1565.01,389.7603,2025-04-11 23:31:59.999,609822.593275,1846,212.3472,332206.798432,0
21572,2025-04-11 23:32:00,1564.98,1565.32,1564.13,1564.72,101.1355,2025-04-11 23:32:59.999,158236.353779,736,58.7386,91894.382879,0
21573,2025-04-11 23:33:00,1564.71,1564.71,1563.94,1564.21,91.5917,2025-04-11 23:33:59.999,143280.402207,624,48.2423,75464.499479,0
21574,2025-04-11 23:34:00,1564.21,1566.19,1564.21,1565.95,144.4815,2025-04-11 23:34:59.999,226150.176218,982,108.7681,170226.705816,0
21575,2025-04-11 23:35:00,1565.95,1566.46,1565.95,1566.07,108.8231,2025-04-11 23:35:59.999,170431.236983,583,67.2614,105336.183655,0
21576,2025-04-11 23:36:00,1566.07,1567.44,1566.05,1567.0,93.8365,2025-04-11 23:36:59.999,147025.93609,797,58.1627,91131.527214,0
21577,2025-04-11 23:37:00,1567.0,1567.59,1566.52,1566.83,268.89,2025-04-11 23:37:59.999,421327.058461,1058,127.9531,200498.811453,0
21578,2025-04-11 23:38:00,1566.83,1566.84,1566.55,1566.82,44.6878,2025-04-11 23:38:59.999,70013.609578,370,17.8247,27925.40419,0
21579,2025-04-11 23:39:00,1566.81,1567.06,1566.81,1566.83,76.6133,2025-04-11 23:39:59.999,120054.612421,288,8.0421,12601.055134,0
21580,2025-04-11 23:40:00,1566.83,1567.59,1566.74,1567.02,80.3987,2025-04-11 23:40:59.999,126001.447492,579,28.5533,44745.62277,0
21581,2025-04-11 23:41:00,1567.03,1567.45,1566.74,1567.24,252.5464,2025-04-11 23:41:59.999,395751.155929,847,231.973,363511.428377,0
21582,2025-04-11 23:42:00,1567.25,1567.25,1566.74,1567.22,35.3817,2025-04-11 23:42:59.999,55438.166826,421,26.004,40744.475028,0
21583,2025-04-11 23:43:00,1567.22,1568.37,1567.22,1568.27,138.3625,2025-04-11 23:43:59.999,216958.353999,642,73.6442,115465.379922,0
21584,2025-04-11 23:44:00,1568.27,1568.27,1567.3,1567.58,113.3198,2025-04-11 23:44:59.999,177680.157322,398,82.2302,128930.312401,0
21585,2025-04-11 23:45:00,1567.57,1569.0,1567.57,1568.6,117.9801,2025-04-11 23:45:59.999,185045.596249,732,96.2331,150932.015089,0
21586,2025-04-11 23:46:00,1568.59,1568.59,1568.24,1568.3,118.5649,2025-04-11 23:46:59.999,185966.515305,228,57.671,90451.353827,0
21587,2025-04-11 23:47:00,1568.3,1569.0,1568.2,1568.71,83.2674,2025-04-11 23:47:59.999,130612.762367,477,67.1888,105388.487341,0
21588,2025-04-11 23:48:00,1568.7,1568.71,1567.32,1567.59,166.1724,2025-04-11 23:48:59.999,260613.466119,438,74.3761,116638.960126,0
21589,2025-04-11 23:49:00,1567.59,1567.59,1566.89,1567.1,57.2115,2025-04-11 23:49:59.999,89665.141581,377,24.9638,39121.906299,0
21590,2025-04-11 23:50:00,1567.1,1568.16,1567.1,1567.35,115.9221,2025-04-11 23:50:59.999,181745.692639,676,27.5747,43225.277906,0
21591,2025-04-11 23:51:00,1567.36,1569.29,1567.35,1569.03,248.5112,2025-04-11 23:51:59.999,389799.966048,1041,87.1086,136626.197119,0
21592,2025-04-11 23:52:00,1569.04,1569.43,1568.59,1569.42,96.9205,2025-04-11 23:52:59.999,152056.990606,420,89.0456,139700.436746,0
21593,2025-04-11 23:53:00,1569.43,1569.43,1568.12,1568.55,50.2008,2025-04-11 23:53:59.999,78764.086071,466,10.0134,15704.35483,0
21594,2025-04-11 23:54:00,1568.54,1570.44,1568.54,1570.43,166.6145,2025-04-11 23:54:59.999,261524.512694,865,131.4766,206355.346377,0
21595,2025-04-11 23:55:00,1570.44,1571.08,1569.86,1569.87,147.5259,2025-04-11 23:55:59.999,231697.081595,641,89.1607,140038.055657,0
21596,2025-04-11 23:56:00,1569.87,1569.92,1569.37,1569.5,191.6944,2025-04-11 23:56:59.999,300885.819251,656,113.1377,177575.673689,0
21597,2025-04-11 23:57:00,1569.5,1569.53,1567.67,1568.18,226.8482,2025-04-11 23:57:59.999,355810.938802,852,134.3345,210719.221109,0
21598,2025-04-11 23:58:00,1568.19,1568.19,1567.84,1568.04,56.9245,2025-04-11 23:58:59.999,89260.045554,315,20.4766,32107.5206,0
21599,2025-04-11 23:59:00,1568.05,1568.26,1566.64,1566.85,349.4888,2025-04-11 23:59:59.999,547672.962477,832,41.3964,64864.750927,0
21600,2025-04-12 00:00:00,1566.85,1567.22,1566.84,1567.05,347.0221,2025-04-12 00:00:59.999,543742.102045,548,333.064,521868.670077,0
21601,2025-04-12 00:01:00,1567.05,1567.35,1566.58,1566.58,85.8563,2025-04-12 00:01:59.999,134526.356751,597,20.6634,32380.212775,0
21602,2025-04-12 00:02:00,1566.59,1566.59,1566.0,1566.19,389.292,2025-04-12 00:02:59.999,609840.855344,594,13.1176,20547.280808,0
21603,2025-04-12 00:03:00,1566.18,1566.18,1565.57,1565.58,101.919,2025-04-12 00:03:59.999,159576.447748,542,23.5873,36928.990331,0
21604,2025-04-12 00:04:00,1565.57,1565.58,1564.61,1564.61,75.9128,2025-04-12 00:04:59.999,118788.041443,581,35.2452,55148.448396,0
21605,2025-04-12 00:05:00,1564.62,1564.63,1564.37,1564.63,91.1963,2025-04-12 00:05:59.999,142682.520368,427,20.9348,32753.625073,0
21606,2025-04-12 00:06:00,1564.63,1566.25,1564.63,1566.24,230.8576,2025-04-12 00:06:59.999,361386.516074,862,109.1598,170883.245013,0
21607,2025-04-12 00:07:00,1566.25,1566.6,1564.84,1565.94,189.6509,2025-04-12 00:07:59.999,296917.446811,1127,82.101,128515.185705,0
21608,2025-04-12 00:08:00,1565.94,1565.95,1562.55,1562.92,322.1731,2025-04-12 00:08:59.999,503849.015402,1805,38.9333,60887.369191,0
21609,2025-04-12 00:09:00,1562.92,1564.25,1562.6,1564.25,195.5304,2025-04-12 00:09:59.999,305668.147086,573,142.6606,223032.612067,0
21610,2025-04-12 00:10:00,1564.25,1567.06,1564.24,1566.63,551.4494,2025-04-12 00:10:59.999,863552.456954,1426,351.5157,550335.717091,0
21611,2025-04-12 00:11:00,1566.69,1569.79,1566.68,1569.32,309.3897,2025-04-12 00:11:59.999,485446.050443,1339,196.6795,308579.587897,0
21612,2025-04-12 00:12:00,1569.31,1569.32,1567.64,1568.02,174.1156,2025-04-12 00:12:59.999,273113.782415,1139,77.3748,121347.004166,0
21613,2025-04-12 00:13:00,1568.01,1568.02,1565.27,1565.27,220.6079,2025-04-12 00:13:59.999,345650.704972,1533,40.4894,63462.148194,0
21614,2025-04-12 00:14:00,1565.26,1565.26,1562.01,1562.15,266.2376,2025-04-12 00:14:59.999,416262.621818,2262,93.8326,146755.849434,0
21615,2025-04-12 00:15:00,1562.16,1563.7,1562.16,1563.69,113.463,2025-04-12 00:15:59.999,177375.207312,1191,42.6476,66670.596827,0
21616,2025-04-12 00:16:00,1563.68,1565.58,1563.16,1564.45,275.2286,2025-04-12 00:16:59.999,430543.784093,2277,139.8089,218698.858207,0
21617,2025-04-12 00:17:00,1564.45,1565.78,1564.45,1564.98,193.3283,2025-04-12 00:17:59.999,302576.282187,1887,86.8612,135938.055123,0
21618,2025-04-12 00:18:00,1564.97,1565.34,1564.1,1564.57,69.6794,2025-04-12 00:18:59.999,109026.206116,1086,18.3648,28735.979481,0
21619,2025-04-12 00:19:00,1564.58,1564.58,1562.48,1563.21,308.0729,2025-04-12 00:19:59.999,481669.627519,1467,60.3681,94377.92466,0
21620,2025-04-12 00:20:00,1563.22,1563.53,1561.67,1562.65,352.7105,2025-04-12 00:20:59.999,551180.360793,1984,77.3912,120921.390048,0
21621,2025-04-12 00:21:00,1562.64,1563.31,1562.16,1562.87,160.4558,2025-04-12 00:21:59.999,250767.966498,1263,53.6793,83889.742179,0
21622,2025-04-12 00:22:00,1562.87,1565.69,1562.86,1565.21,248.1599,2025-04-12 00:22:59.999,388245.549536,1555,121.6154,190238.111208,0
21623,2025-04-12 00:23:00,1565.2,1565.2,1563.81,1564.0,226.079,2025-04-12 00:23:59.999,353693.594976,1648,78.6389,123006.022363,0
21624,2025-04-12 00:24:00,1564.01,1564.01,1562.04,1562.56,140.2042,2025-04-12 00:24:59.999,219085.988514,1376,76.886,120134.810515,0
21625,2025-04-12 00:25:00,1562.56,1564.58,1562.56,1564.42,84.7046,2025-04-12 00:25:59.999,132457.726975,1011,67.8203,106047.048837,0
21626,2025-04-12 00:26:00,1564.42,1564.43,1562.88,1564.3,321.8005,2025-04-12 00:26:59.999,503211.212537,1807,171.3386,267866.703218,0
21627,2025-04-12 00:27:00,1564.29,1565.06,1563.63,1564.49,139.0899,2025-04-12 00:27:59.999,217629.62921,1349,43.0107,67291.419641,0
21628,2025-04-12 00:28:00,1564.48,1564.58,1563.26,1563.31,92.4159,2025-04-12 00:28:59.999,144536.042073,1136,10.3976,16259.552514,0
21629,2025-04-12 00:29:00,1563.3,1564.73,1562.73,1564.45,107.651,2025-04-12 00:29:59.999,168373.432151,1153,59.0975,92416.883538,0
21630,2025-04-12 00:30:00,1564.44,1564.72,1563.05,1563.56,111.0004,2025-04-12 00:30:59.999,173583.41817,1516,36.0186,56323.377191,0
21631,2025-04-12 00:31:00,1563.56,1565.03,1563.55,1565.03,231.2075,2025-04-12 00:31:59.999,361672.600159,1437,148.8382,232814.76636,0
21632,2025-04-12 00:32:00,1565.03,1566.56,1565.03,1565.93,104.0697,2025-04-12 00:32:59.999,162969.776473,1384,41.7008,65298.52974,0
21633,2025-04-12 00:33:00,1565.93,1568.01,1565.93,1566.93,258.755,2025-04-12 00:33:59.999,405537.402313,1504,126.8114,198737.066227,0
21634,2025-04-12 00:34:00,1566.93,1566.93,1563.06,1563.06,128.9177,2025-04-12 00:34:59.999,201751.077915,1598,44.8818,70241.110859,0
21635,2025-04-12 00:35:00,1563.06,1565.71,1563.06,1565.36,213.4922,2025-04-12 00:35:59.999,333887.400171,1894,79.5022,124323.237838,0
21636,2025-04-12 00:36:00,1565.37,1566.45,1563.0,1563.59,221.8519,2025-04-12 00:36:59.999,347155.951731,2505,92.3213,144477.137713,0
21637,2025-04-12 00:37:00,1563.59,1563.59,1561.72,1562.92,136.2296,2025-04-12 00:37:59.999,212876.925353,1947,48.601,75937.018156,0
21638,2025-04-12 00:38:00,1562.93,1564.54,1562.92,1563.84,234.8741,2025-04-12 00:38:59.999,367345.232106,1817,69.4674,108627.023354,0
21639,2025-04-12 00:39:00,1563.83,1564.99,1563.69,1563.85,244.1594,2025-04-12 00:39:59.999,381877.972481,1568,175.3213,274196.765772,0
21640,2025-04-12 00:40:00,1563.84,1565.24,1563.57,1564.49,94.6802,2025-04-12 00:40:59.999,148136.760618,1699,40.0625,62676.59638,0
21641,2025-04-12 00:41:00,1564.49,1565.94,1564.39,1564.96,146.5338,2025-04-12 00:41:59.999,229347.739271,1516,80.795,126446.540591,0
21642,2025-04-12 00:42:00,1564.97,1565.95,1564.08,1565.04,88.4606,2025-04-12 00:42:59.999,138444.302137,1282,40.8244,63881.400166,0
21643,2025-04-12 00:43:00,1565.02,1566.12,1564.76,1565.61,86.6126,2025-04-12 00:43:59.999,135609.322746,1038,39.8329,62359.728262,0
21644,2025-04-12 00:44:00,1565.61,1566.4,1565.19,1566.06,70.6148,2025-04-12 00:44:59.999,110558.132102,945,50.1577,78524.904768,0
21645,2025-04-12 00:45:00,1566.06,1566.26,1565.03,1565.68,110.5688,2025-04-12 00:45:59.999,173129.198292,1140,26.7205,41835.778248,0
21646,2025-04-12 00:46:00,1565.66,1566.59,1565.54,1566.29,121.025,2025-04-12 00:46:59.999,189509.452903,724,79.2372,124063.572963,0
21647,2025-04-12 00:47:00,1566.29,1567.23,1566.29,1566.71,171.5876,2025-04-12 00:47:59.999,268822.756472,911,68.8246,107830.846928,0
21648,2025-04-12 00:48:00,1566.71,1566.71,1565.0,1565.78,132.2006,2025-04-12 00:48:59.999,206998.174829,984,61.4594,96215.231012,0
21649,2025-04-12 00:49:00,1565.79,1565.8,1564.58,1564.58,83.6687,2025-04-12 00:49:59.999,130941.577193,528,42.6058,66663.670228,0
21650,2025-04-12 00:50:00,1564.59,1565.23,1563.59,1564.47,216.7686,2025-04-12 00:50:59.999,339046.780367,1238,95.0289,148612.521736,0
21651,2025-04-12 00:51:00,1564.47,1564.58,1563.01,1563.01,115.9078,2025-04-12 00:51:59.999,181262.628503,1023,20.2164,31611.996852,0
21652,2025-04-12 00:52:00,1563.01,1564.03,1563.01,1563.99,62.4374,2025-04-12 00:52:59.999,97624.719775,462,19.447,30410.492741,0
21653,2025-04-12 00:53:00,1563.99,1564.43,1563.01,1563.07,73.1818,2025-04-12 00:53:59.999,114448.015024,723,15.4623,24180.571066,0
21654,2025-04-12 00:54:00,1563.07,1563.07,1562.7,1562.78,72.7328,2025-04-12 00:54:59.999,113670.806491,371,37.393,58435.853583,0
21655,2025-04-12 00:55:00,1562.77,1562.77,1560.89,1561.55,330.2892,2025-04-12 00:55:59.999,515786.594356,1304,52.8359,82490.541805,0
21656,2025-04-12 00:56:00,1561.55,1562.02,1561.55,1561.85,67.2041,2025-04-12 00:56:59.999,104958.122187,296,34.6245,54070.094934,0
21657,2025-04-12 00:57:00,1561.85,1562.57,1561.85,1562.45,47.1949,2025-04-12 00:57:59.999,73735.464051,409,22.1774,34646.72153,0
21658,2025-04-12 00:58:00,1562.44,1562.57,1562.25,1562.57,83.3234,2025-04-12 00:58:59.999,130185.187322,385,10.4778,16370.928707,0
21659,2025-04-12 00:59:00,1562.57,1562.85,1562.25,1562.25,46.769,2025-04-12 00:59:59.999,73070.214768,294,5.9146,9240.971564,0
21660,2025-04-12 01:00:00,1562.25,1563.17,1562.01,1562.32,119.8196,2025-04-12 01:00:59.999,187212.631364,946,72.5595,113379.608577,0
21661,2025-04-12 01:01:00,1562.32,1563.24,1562.1,1563.17,140.301,2025-04-12 01:01:59.999,219224.322298,844,49.242,76950.328928,0
21662,2025-04-12 01:02:00,1563.18,1564.77,1563.01,1564.43,84.2303,2025-04-12 01:02:59.999,131696.326147,925,61.2629,95786.534179,0
21663,2025-04-12 01:03:00,1564.44,1564.44,1563.01,1563.02,101.5135,2025-04-12 01:03:59.999,158726.492564,663,26.3224,41151.621036,0
21664,2025-04-12 01:04:00,1563.01,1563.45,1561.55,1561.56,186.3549,2025-04-12 01:04:59.999,291225.505422,919,61.3698,95928.989516,0
21665,2025-04-12 01:05:00,1561.55,1561.74,1559.6,1559.62,196.4287,2025-04-12 01:05:59.999,306527.779099,1457,56.4156,88047.116696,0
21666,2025-04-12 01:06:00,1559.62,1559.62,1557.58,1558.42,372.3697,2025-04-12 01:06:59.999,580370.60002,2401,124.0561,193344.200909,0
21667,2025-04-12 01:07:00,1558.42,1559.5,1557.69,1559.35,205.631,2025-04-12 01:07:59.999,320478.905055,1284,100.672,156890.539801,0
21668,2025-04-12 01:08:00,1559.34,1562.28,1559.34,1561.98,383.8936,2025-04-12 01:08:59.999,599252.068247,1645,168.5735,263055.127252,0
21669,2025-04-12 01:09:00,1561.97,1563.2,1561.38,1562.97,98.4535,2025-04-12 01:09:59.999,153846.413518,977,45.5692,71211.962605,0
21670,2025-04-12 01:10:00,1562.98,1563.56,1562.97,1563.01,140.6102,2025-04-12 01:10:59.999,219797.810103,860,89.7977,140366.868734,0
21671,2025-04-12 01:11:00,1563.02,1563.2,1561.7,1562.99,127.947,2025-04-12 01:11:59.999,199928.219459,1138,78.8229,123162.751427,0
21672,2025-04-12 01:12:00,1562.98,1564.23,1562.98,1563.21,144.4015,2025-04-12 01:12:59.999,225787.442076,1157,39.5941,61910.184741,0
21673,2025-04-12 01:13:00,1563.22,1563.22,1561.55,1561.55,156.8972,2025-04-12 01:13:59.999,245121.54275,1203,89.409,139673.476476,0
21674,2025-04-12 01:14:00,1561.56,1562.48,1561.46,1561.46,102.6925,2025-04-12 01:14:59.999,160392.430889,911,36.7805,57445.110973,0
21675,2025-04-12 01:15:00,1561.46,1561.5,1560.07,1560.56,156.0568,2025-04-12 01:15:59.999,243550.991465,1076,54.2148,84600.902836,0
21676,2025-04-12 01:16:00,1560.55,1561.89,1559.56,1559.56,169.6202,2025-04-12 01:16:59.999,264659.854824,1104,53.7561,83888.873421,0
21677,2025-04-12 01:17:00,1559.54,1559.55,1558.0,1559.39,426.4731,2025-04-12 01:17:59.999,664706.544774,1679,97.3047,151655.335139,0
21678,2025-04-12 01:18:00,1559.39,1560.01,1558.79,1558.8,158.2231,2025-04-12 01:18:59.999,246764.660223,1035,31.6403,49346.161446,0
21679,2025-04-12 01:19:00,1558.79,1559.33,1557.08,1557.33,604.998,2025-04-12 01:19:59.999,942689.414919,1781,96.0289,149659.274435,0
21680,2025-04-12 01:20:00,1557.33,1558.96,1557.1,1558.43,190.8336,2025-04-12 01:20:59.999,297352.734734,1138,105.5058,164362.069734,0
21681,2025-04-12 01:21:00,1558.44,1558.82,1556.0,1556.65,517.4959,2025-04-12 01:21:59.999,805836.145814,1738,49.1132,76496.922882,0
21682,2025-04-12 01:22:00,1556.64,1558.25,1555.82,1557.4,206.4102,2025-04-12 01:22:59.999,321400.047681,2098,111.2769,173265.035924,0
21683,2025-04-12 01:23:00,1557.41,1558.46,1557.41,1557.82,119.9521,2025-04-12 01:23:59.999,186870.668161,874,67.5397,105219.343059,0
21684,2025-04-12 01:24:00,1557.81,1558.55,1556.59,1557.24,210.2895,2025-04-12 01:24:59.999,327482.134365,1115,80.9073,125991.683621,0
21685,2025-04-12 01:25:00,1557.23,1557.44,1556.9,1557.11,130.8345,2025-04-12 01:25:59.999,203746.653545,572,56.1032,87368.54633,0
21686,2025-04-12 01:26:00,1557.1,1557.38,1556.65,1557.09,148.9045,2025-04-12 01:26:59.999,231846.938613,1097,82.3344,128196.785926,0
21687,2025-04-12 01:27:00,1557.08,1558.5,1557.08,1558.49,99.6998,2025-04-12 01:27:59.999,155302.039371,702,67.9999,105918.132954,0
21688,2025-04-12 01:28:00,1558.49,1558.5,1557.81,1558.0,98.2332,2025-04-12 01:28:59.999,153059.655033,458,21.8974,34119.020077,0
21689,2025-04-12 01:29:00,1558.0,1558.11,1557.15,1557.95,160.8444,2025-04-12 01:29:59.999,250554.724414,565,27.1727,42326.460252,0
21690,2025-04-12 01:30:00,1557.94,1558.91,1557.58,1558.91,288.8578,2025-04-12 01:30:59.999,450137.537673,869,155.4236,242187.595356,0
21691,2025-04-12 01:31:00,1558.9,1558.99,1557.53,1558.56,74.9009,2025-04-12 01:31:59.999,116726.032363,815,21.5875,33634.414351,0
21692,2025-04-12 01:32:00,1558.57,1558.62,1557.58,1558.39,89.5322,2025-04-12 01:32:59.999,139508.430491,589,33.6652,52449.796678,0
21693,2025-04-12 01:33:00,1558.39,1559.48,1558.08,1558.19,184.2665,2025-04-12 01:33:59.999,287191.968176,1053,106.3132,165688.382792,0
21694,2025-04-12 01:34:00,1558.2,1558.85,1557.61,1558.85,61.9114,2025-04-12 01:34:59.999,96472.028822,591,23.3938,36453.340056,0
21695,2025-04-12 01:35:00,1558.85,1560.47,1558.84,1560.46,254.1795,2025-04-12 01:35:59.999,396502.849136,1078,173.1449,270067.362785,0
21696,2025-04-12 01:36:00,1560.46,1560.66,1559.53,1559.78,90.5195,2025-04-12 01:36:59.999,141214.176833,888,52.9802,82653.328714,0
21697,2025-04-12 01:37:00,1559.79,1560.22,1558.55,1560.21,122.2133,2025-04-12 01:37:59.999,190561.985923,893,68.0167,106036.67532,0
21698,2025-04-12 01:38:00,1560.21,1560.43,1559.85,1559.96,55.1658,2025-04-12 01:38:59.999,86058.782074,776,16.516,25766.078566,0
21699,2025-04-12 01:39:00,1559.97,1560.64,1559.97,1560.64,66.547,2025-04-12 01:39:59.999,103838.193782,647,28.4139,44334.523755,0
21700,2025-04-12 01:40:00,1560.63,1560.63,1560.09,1560.55,232.5182,2025-04-12 01:40:59.999,362816.892623,666,162.71,253888.353633,0
21701,2025-04-12 01:41:00,1560.56,1561.01,1560.0,1560.24,136.1429,2025-04-12 01:41:59.999,212453.383216,601,44.9106,70086.583761,0
21702,2025-04-12 01:42:00,1560.24,1561.1,1560.0,1560.48,80.8957,2025-04-12 01:42:59.999,126239.980125,752,60.4995,94408.969005,0
21703,2025-04-12 01:43:00,1560.49,1560.96,1559.08,1559.32,142.1851,2025-04-12 01:43:59.999,221790.271198,890,39.7238,61948.573656,0
21704,2025-04-12 01:44:00,1559.31,1560.41,1559.31,1559.54,167.1194,2025-04-12 01:44:59.999,260700.634871,799,70.3411,109710.970433,0
21705,2025-04-12 01:45:00,1559.53,1561.35,1559.41,1561.1,129.1095,2025-04-12 01:45:59.999,201475.925353,864,79.4214,123920.012705,0
21706,2025-04-12 01:46:00,1561.1,1561.1,1559.55,1559.96,105.6556,2025-04-12 01:46:59.999,164815.005058,817,57.8303,90200.974608,0
21707,2025-04-12 01:47:00,1559.97,1559.97,1558.78,1559.75,146.9497,2025-04-12 01:47:59.999,229162.965061,972,25.0277,39024.461663,0
21708,2025-04-12 01:48:00,1559.76,1559.9,1558.54,1558.98,116.9768,2025-04-12 01:48:59.999,182380.361615,1069,14.8962,23225.840812,0
21709,2025-04-12 01:49:00,1558.99,1559.29,1556.65,1556.65,168.0008,2025-04-12 01:49:59.999,261705.641064,1387,38.8999,60603.773362,0
21710,2025-04-12 01:50:00,1556.65,1556.79,1555.81,1556.79,181.438,2025-04-12 01:50:59.999,282372.063215,1162,110.8293,172477.655796,0
21711,2025-04-12 01:51:00,1556.79,1556.85,1552.48,1553.56,1366.4328,2025-04-12 01:51:59.999,2123052.681308,4084,497.4655,772691.228493,0
21712,2025-04-12 01:52:00,1553.56,1555.0,1553.21,1554.26,433.5765,2025-04-12 01:52:59.999,673782.214378,2099,189.2912,294134.563748,0
21713,2025-04-12 01:53:00,1554.27,1554.94,1554.23,1554.48,163.4187,2025-04-12 01:53:59.999,254045.707938,860,74.5572,115902.572906,0
21714,2025-04-12 01:54:00,1554.47,1554.5,1553.87,1554.21,141.8836,2025-04-12 01:54:59.999,220520.15437,709,45.4615,70659.104031,0
21715,2025-04-12 01:55:00,1554.21,1555.53,1554.21,1555.5,110.4611,2025-04-12 01:55:59.999,171774.133725,662,56.2955,87527.403922,0
21716,2025-04-12 01:56:00,1555.51,1555.62,1554.0,1554.06,287.8298,2025-04-12 01:56:59.999,447569.457142,1183,121.3129,188635.242171,0
21717,2025-04-12 01:57:00,1554.06,1555.51,1554.01,1555.51,143.6769,2025-04-12 01:57:59.999,223387.314573,954,56.0194,87077.897589,0
21718,2025-04-12 01:58:00,1555.5,1555.5,1555.12,1555.18,42.3508,2025-04-12 01:58:59.999,65864.168789,299,20.3257,31610.759184,0
21719,2025-04-12 01:59:00,1555.18,1555.19,1554.21,1554.68,201.7766,2025-04-12 01:59:59.999,313742.617063,903,59.2628,92130.800852,0
21720,2025-04-12 02:00:00,1554.67,1556.42,1554.64,1556.41,173.3918,2025-04-12 02:00:59.999,269738.538025,1344,100.2756,155974.867527,0
21721,2025-04-12 02:01:00,1556.41,1557.29,1554.64,1554.88,152.5359,2025-04-12 02:01:59.999,237298.588217,1484,56.0911,87273.306842,0
21722,2025-04-12 02:02:00,1554.89,1555.92,1554.52,1555.83,98.3221,2025-04-12 02:02:59.999,152905.339764,1293,79.2625,123264.621738,0
21723,2025-04-12 02:03:00,1555.84,1556.54,1552.82,1552.97,272.0728,2025-04-12 02:03:59.999,422975.469139,1969,76.3744,118797.502825,0
21724,2025-04-12 02:04:00,1552.98,1553.72,1552.84,1553.42,81.458,2025-04-12 02:04:59.999,126531.547733,778,49.752,77278.743343,0
21725,2025-04-12 02:05:00,1553.42,1553.93,1551.59,1551.93,287.5378,2025-04-12 02:05:59.999,446373.710367,1953,119.1942,185015.562076,0
21726,2025-04-12 02:06:00,1551.93,1553.74,1551.93,1553.74,216.3209,2025-04-12 02:06:59.999,335859.568594,1568,135.6712,210639.602043,0
21727,2025-04-12 02:07:00,1553.75,1554.48,1553.74,1554.45,132.2583,2025-04-12 02:07:59.999,205556.244586,910,87.6215,136175.389961,0
21728,2025-04-12 02:08:00,1554.45,1554.45,1552.0,1552.27,533.8761,2025-04-12 02:08:59.999,829164.171166,1438,99.7533,154939.000228,0
21729,2025-04-12 02:09:00,1552.27,1552.34,1549.49,1550.5,1688.7101,2025-04-12 02:09:59.999,2619297.559582,3434,228.2422,353812.779784,0
21730,2025-04-12 02:10:00,1550.51,1550.71,1548.87,1548.88,550.4575,2025-04-12 02:10:59.999,853095.193125,2346,215.3267,333742.960759,0
21731,2025-04-12 02:11:00,1548.88,1550.24,1548.61,1550.09,174.6377,2025-04-12 02:11:59.999,270613.823242,1285,37.7616,58507.422351,0
21732,2025-04-12 02:12:00,1550.09,1550.1,1546.06,1548.85,1722.9117,2025-04-12 02:12:59.999,2667038.007946,4203,737.3662,1141394.057611,0
21733,2025-04-12 02:13:00,1548.85,1549.35,1547.77,1547.77,190.004,2025-04-12 02:13:59.999,294274.978377,773,65.1559,100924.043761,0
21734,2025-04-12 02:14:00,1547.76,1549.83,1547.76,1549.29,241.6412,2025-04-12 02:14:59.999,374356.576488,1182,135.9849,210657.667493,0
21735,2025-04-12 02:15:00,1549.3,1550.8,1548.83,1550.62,497.4031,2025-04-12 02:15:59.999,770940.766671,1428,346.3415,536790.359383,0
21736,2025-04-12 02:16:00,1550.62,1551.99,1550.31,1551.39,134.1755,2025-04-12 02:16:59.999,208149.134342,1196,71.0434,110196.54817,0
21737,2025-04-12 02:17:00,1551.4,1552.73,1551.4,1552.15,172.3462,2025-04-12 02:17:59.999,267516.713888,1255,82.1133,127448.466247,0
21738,2025-04-12 02:18:00,1552.15,1552.95,1552.14,1552.45,212.5453,2025-04-12 02:18:59.999,330000.895753,901,155.6953,241729.068366,0
21739,2025-04-12 02:19:00,1552.45,1553.8,1552.45,1553.79,57.0851,2025-04-12 02:19:59.999,88643.69834,872,37.9659,58954.614626,0
21740,2025-04-12 02:20:00,1553.79,1553.79,1551.87,1552.09,152.3893,2025-04-12 02:20:59.999,236617.318475,1317,38.9808,60519.062855,0
21741,2025-04-12 02:21:00,1552.1,1553.45,1552.1,1552.46,128.1469,2025-04-12 02:21:59.999,199010.560086,1019,61.5104,95516.961723,0
21742,2025-04-12 02:22:00,1552.47,1553.1,1551.99,1552.0,151.887,2025-04-12 02:22:59.999,235836.211257,1362,45.6665,70905.318801,0
21743,2025-04-12 02:23:00,1551.99,1553.34,1551.99,1553.16,83.1581,2025-04-12 02:23:59.999,129104.944758,809,67.7674,105205.71901,0
21744,2025-04-12 02:24:00,1553.15,1553.87,1552.68,1553.5,140.506,2025-04-12 02:24:59.999,218242.46212,743,76.343,118576.560917,0
21745,2025-04-12 02:25:00,1553.51,1553.87,1552.98,1553.51,99.3671,2025-04-12 02:25:59.999,154359.630288,652,44.3194,68839.78678,0
21746,2025-04-12 02:26:00,1553.51,1554.37,1553.42,1553.94,59.9581,2025-04-12 02:26:59.999,93171.365558,795,31.8644,49508.05278,0
21747,2025-04-12 02:27:00,1553.93,1554.39,1553.93,1553.93,38.7844,2025-04-12 02:27:59.999,60279.52598,572,19.4934,30297.035065,0
21748,2025-04-12 02:28:00,1553.94,1555.07,1553.94,1555.01,210.4833,2025-04-12 02:28:59.999,327210.73469,853,185.7457,288749.792887,0
21749,2025-04-12 02:29:00,1555.0,1555.04,1554.44,1554.45,216.3175,2025-04-12 02:29:59.999,336324.087062,666,19.9102,30952.698525,0
21750,2025-04-12 02:30:00,1554.45,1554.76,1553.74,1554.51,114.8934,2025-04-12 02:30:59.999,178570.527305,846,48.5182,75416.511094,0
21751,2025-04-12 02:31:00,1554.5,1554.5,1552.97,1552.97,180.4694,2025-04-12 02:31:59.999,280444.178193,946,42.6342,66227.159864,0
21752,2025-04-12 02:32:00,1552.97,1553.24,1552.18,1553.08,180.0507,2025-04-12 02:32:59.999,279548.913053,921,110.9699,172290.525566,0
21753,2025-04-12 02:33:00,1553.08,1554.81,1553.08,1554.4,145.7355,2025-04-12 02:33:59.999,226497.004023,914,111.348,173047.779075,0
21754,2025-04-12 02:34:00,1554.41,1554.41,1553.51,1553.69,94.9363,2025-04-12 02:34:59.999,147552.988621,417,33.5137,52082.928203,0
21755,2025-04-12 02:35:00,1553.7,1554.25,1553.27,1553.37,105.9332,2025-04-12 02:35:59.999,164589.159415,871,40.9009,63549.052816,0
21756,2025-04-12 02:36:00,1553.38,1554.53,1553.38,1553.95,135.2122,2025-04-12 02:36:59.999,210104.965195,1111,107.3927,166867.993135,0
21757,2025-04-12 02:37:00,1553.96,1555.42,1553.96,1555.15,133.9209,2025-04-12 02:37:59.999,208242.714465,833,121.4334,188823.218065,0
21758,2025-04-12 02:38:00,1555.14,1555.78,1555.05,1555.78,125.1346,2025-04-12 02:38:59.999,194635.731006,525,72.4015,112622.959047,0
21759,2025-04-12 02:39:00,1555.77,1555.78,1555.18,1555.55,80.8408,2025-04-12 02:39:59.999,125751.135037,440,22.9623,35717.456276,0
21760,2025-04-12 02:40:00,1555.55,1555.89,1555.19,1555.19,60.668,2025-04-12 02:40:59.999,94373.973438,489,4.738,7370.896297,0
21761,2025-04-12 02:41:00,1555.19,1556.95,1555.19,1556.69,121.1272,2025-04-12 02:41:59.999,188506.01216,829,54.7984,85279.946178,0
21762,2025-04-12 02:42:00,1556.7,1557.1,1556.24,1556.24,93.5466,2025-04-12 02:42:59.999,145637.544326,608,30.7706,47907.468148,0
21763,2025-04-12 02:43:00,1556.24,1556.54,1555.89,1556.0,57.55,2025-04-12 02:43:59.999,89559.983235,714,30.5264,47506.23514,0
21764,2025-04-12 02:44:00,1556.01,1556.02,1554.52,1555.28,219.8351,2025-04-12 02:44:59.999,341871.222245,899,117.9593,183415.520861,0
21765,2025-04-12 02:45:00,1555.27,1555.53,1554.52,1555.25,111.074,2025-04-12 02:45:59.999,172722.345783,1110,66.7971,103862.584972,0
21766,2025-04-12 02:46:00,1555.25,1555.26,1554.61,1554.91,85.3276,2025-04-12 02:46:59.999,132680.996696,856,30.3887,47254.024335,0
21767,2025-04-12 02:47:00,1554.9,1555.53,1554.73,1555.27,159.0578,2025-04-12 02:47:59.999,247343.419937,1073,85.1287,132368.445937,0
21768,2025-04-12 02:48:00,1555.27,1555.27,1552.9,1552.93,340.82,2025-04-12 02:48:59.999,529559.757727,2133,54.8179,85144.707725,0
21769,2025-04-12 02:49:00,1552.92,1553.36,1552.08,1552.7,265.8858,2025-04-12 02:49:59.999,412891.648658,1520,44.2218,68660.665421,0
21770,2025-04-12 02:50:00,1552.71,1552.71,1551.18,1551.32,189.0806,2025-04-12 02:50:59.999,293392.55044,978,50.5978,78508.509245,0
21771,2025-04-12 02:51:00,1551.32,1551.33,1548.58,1549.63,242.9908,2025-04-12 02:51:59.999,376559.915905,1722,57.2873,88747.734727,0
21772,2025-04-12 02:52:00,1549.63,1552.31,1549.63,1551.71,244.6801,2025-04-12 02:52:59.999,379644.954402,1327,87.5056,135745.680942,0
21773,2025-04-12 02:53:00,1551.71,1551.94,1550.51,1550.52,168.7453,2025-04-12 02:53:59.999,261798.965311,729,8.8904,13791.476298,0
21774,2025-04-12 02:54:00,1550.51,1551.15,1550.33,1551.14,193.955,2025-04-12 02:54:59.999,300765.377834,650,24.832,38509.989576,0
21775,2025-04-12 02:55:00,1551.14,1551.15,1550.4,1550.94,118.3199,2025-04-12 02:55:59.999,183497.680913,555,27.5675,42750.728607,0
21776,2025-04-12 02:56:00,1550.93,1551.48,1550.39,1551.25,175.9957,2025-04-12 02:56:59.999,272953.435059,868,36.437,56510.281839,0
21777,2025-04-12 02:57:00,1551.26,1551.42,1549.53,1550.39,126.5248,2025-04-12 02:57:59.999,196136.184072,1019,29.3927,45562.052683,0
21778,2025-04-12 02:58:00,1550.4,1551.51,1548.96,1549.98,329.9164,2025-04-12 02:58:59.999,511312.990628,1321,135.1372,209390.005929,0
21779,2025-04-12 02:59:00,1549.97,1549.98,1547.75,1547.76,472.0127,2025-04-12 02:59:59.999,731017.817407,1584,76.0126,117718.00895,0
21780,2025-04-12 03:00:00,1547.76,1549.5,1547.57,1549.18,208.1136,2025-04-12 03:00:59.999,322255.295687,1072,62.4964,96761.963988,0
21781,2025-04-12 03:01:00,1549.17,1550.4,1549.1,1549.17,186.4946,2025-04-12 03:01:59.999,288995.119346,888,44.646,69184.761938,0
21782,2025-04-12 03:02:00,1549.17,1549.18,1547.0,1547.48,235.3409,2025-04-12 03:02:59.999,364294.233185,1539,75.8342,117361.411923,0
21783,2025-04-12 03:03:00,1547.49,1548.15,1546.85,1547.84,96.1364,2025-04-12 03:03:59.999,148770.100874,548,35.675,55205.523602,0
21784,2025-04-12 03:04:00,1547.84,1548.83,1547.84,1548.19,350.1514,2025-04-12 03:04:59.999,542183.68488,839,177.7289,275186.215509,0
21785,2025-04-12 03:05:00,1548.21,1548.98,1548.21,1548.98,68.5242,2025-04-12 03:05:59.999,106126.313001,344,55.3769,85763.105393,0
21786,2025-04-12 03:06:00,1548.98,1548.98,1548.29,1548.51,135.005,2025-04-12 03:06:59.999,209074.453088,603,53.331,82579.421324,0
21787,2025-04-12 03:07:00,1548.5,1549.5,1548.5,1549.0,187.1652,2025-04-12 03:07:59.999,289951.388797,743,62.2304,96397.471375,0
21788,2025-04-12 03:08:00,1549.0,1549.89,1548.96,1549.88,220.7413,2025-04-12 03:08:59.999,342036.552447,290,201.1247,311638.936154,0
21789,2025-04-12 03:09:00,1549.88,1551.44,1549.88,1550.8,66.4542,2025-04-12 03:09:59.999,103062.463494,532,30.7289,47651.392594,0
21790,2025-04-12 03:10:00,1550.79,1551.31,1550.54,1551.18,448.1426,2025-04-12 03:10:59.999,695042.973202,914,336.0729,521231.639523,0
21791,2025-04-12 03:11:00,1551.18,1551.99,1551.05,1551.99,186.7551,2025-04-12 03:11:59.999,289731.187861,765,164.457,255140.339897,0
21792,2025-04-12 03:12:00,1552.0,1552.0,1551.12,1551.12,105.3165,2025-04-12 03:12:59.999,163417.407333,623,44.4443,68963.655762,0
21793,2025-04-12 03:13:00,1551.13,1551.22,1550.11,1550.31,137.4879,2025-04-12 03:13:59.999,213197.919854,630,56.6756,87875.063,0
21794,2025-04-12 03:14:00,1550.31,1550.51,1550.11,1550.11,39.0876,2025-04-12 03:14:59.999,60592.641441,262,27.2914,42306.450336,0
21795,2025-04-12 03:15:00,1550.11,1550.4,1548.96,1549.19,301.7675,2025-04-12 03:15:59.999,467610.53564,1242,78.3853,121464.957018,0
21796,2025-04-12 03:16:00,1549.2,1550.45,1548.87,1550.45,120.3274,2025-04-12 03:16:59.999,186416.179067,789,87.9453,136251.24782,0
21797,2025-04-12 03:17:00,1550.45,1551.24,1550.3,1551.11,159.2363,2025-04-12 03:17:59.999,246950.336778,643,112.531,174513.336725,0
21798,2025-04-12 03:18:00,1551.12,1551.84,1551.02,1551.52,76.1746,2025-04-12 03:18:59.999,118175.651878,551,40.1171,62242.185379,0
21799,2025-04-12 03:19:00,1551.53,1551.73,1550.88,1551.17,172.6196,2025-04-12 03:19:59.999,267790.127758,718,21.0288,32621.835802,0
21800,2025-04-12 03:20:00,1551.16,1551.3,1550.5,1550.9,47.1057,2025-04-12 03:20:59.999,73050.405507,649,22.6433,35112.352286,0
21801,2025-04-12 03:21:00,1550.9,1551.18,1549.91,1550.05,141.2195,2025-04-12 03:21:59.999,218977.864306,940,39.6573,61500.025928,0
21802,2025-04-12 03:22:00,1550.04,1551.33,1549.66,1550.2,574.8703,2025-04-12 03:22:59.999,891234.071089,1439,257.2838,398846.931753,0
21803,2025-04-12 03:23:00,1550.21,1551.25,1550.01,1551.25,75.4763,2025-04-12 03:23:59.999,117026.375262,495,51.808,80327.635958,0
21804,2025-04-12 03:24:00,1551.24,1552.83,1551.1,1552.5,149.6394,2025-04-12 03:24:59.999,232298.201813,913,112.7504,175031.118288,0
21805,2025-04-12 03:25:00,1552.49,1552.85,1551.02,1551.91,209.6473,2025-04-12 03:25:59.999,325364.524016,1118,41.985,65144.758936,0
21806,2025-04-12 03:26:00,1551.91,1552.31,1551.25,1551.39,94.2509,2025-04-12 03:26:59.999,146251.104133,916,29.6261,45974.558648,0
21807,2025-04-12 03:27:00,1551.39,1551.72,1551.0,1551.08,118.9088,2025-04-12 03:27:59.999,184476.939876,718,96.2103,149259.749223,0
21808,2025-04-12 03:28:00,1551.08,1551.51,1551.01,1551.1,236.4441,2025-04-12 03:28:59.999,366817.975484,730,56.4102,87508.748263,0
21809,2025-04-12 03:29:00,1551.11,1551.91,1551.11,1551.91,66.6833,2025-04-12 03:29:59.999,103471.587572,362,51.0409,79197.527543,0
21810,2025-04-12 03:30:00,1551.91,1552.03,1551.41,1551.95,83.8782,2025-04-12 03:30:59.999,130158.973096,564,35.3,54775.402323,0
21811,2025-04-12 03:31:00,1551.95,1552.81,1551.0,1551.01,149.7433,2025-04-12 03:31:59.999,232383.959376,1399,65.0224,100922.586642,0
21812,2025-04-12 03:32:00,1551.01,1552.44,1550.8,1551.66,124.3498,2025-04-12 03:32:59.999,192949.672265,1261,54.3311,84291.950177,0
21813,2025-04-12 03:33:00,1551.65,1551.65,1550.72,1551.39,70.0024,2025-04-12 03:33:59.999,108584.525242,1157,28.5316,44251.146601,0
21814,2025-04-12 03:34:00,1551.39,1552.8,1551.39,1552.72,92.0293,2025-04-12 03:34:59.999,142862.633027,781,34.3421,53301.377006,0
21815,2025-04-12 03:35:00,1552.72,1554.0,1552.72,1553.69,204.6169,2025-04-12 03:35:59.999,317835.093888,1069,155.8124,242012.534618,0
21816,2025-04-12 03:36:00,1553.68,1553.79,1553.02,1553.69,101.3208,2025-04-12 03:36:59.999,157406.588599,958,52.0585,80870.703374,0
21817,2025-04-12 03:37:00,1553.69,1555.53,1553.69,1554.9,406.6984,2025-04-12 03:37:59.999,632437.559768,1931,308.4059,479575.788614,0
21818,2025-04-12 03:38:00,1554.9,1556.29,1554.68,1556.2,164.5816,2025-04-12 03:38:59.999,256048.522723,1060,98.3966,153089.943704,0
21819,2025-04-12 03:39:00,1556.19,1556.31,1555.31,1555.32,108.404,2025-04-12 03:39:59.999,168664.370043,532,30.7127,47780.157173,0
21820,2025-04-12 03:40:00,1555.32,1555.46,1554.81,1554.82,86.8673,2025-04-12 03:40:59.999,135092.791229,1079,39.2973,61108.468054,0
21821,2025-04-12 03:41:00,1554.82,1556.84,1554.81,1556.53,255.7785,2025-04-12 03:41:59.999,398014.469589,1154,230.5467,358745.512449,0
21822,2025-04-12 03:42:00,1556.54,1556.83,1556.02,1556.03,44.7683,2025-04-12 03:42:59.999,69680.896185,570,29.9071,46549.11465,0
21823,2025-04-12 03:43:00,1556.02,1556.54,1555.17,1555.21,111.5609,2025-04-12 03:43:59.999,173587.793068,994,19.4522,30267.173647,0
21824,2025-04-12 03:44:00,1555.22,1557.87,1555.22,1557.87,379.0977,2025-04-12 03:44:59.999,590095.08025,1603,344.8208,536735.757326,0
21825,2025-04-12 03:45:00,1557.87,1557.87,1556.23,1556.44,132.2123,2025-04-12 03:45:59.999,205821.028289,757,49.7669,77456.727523,0
21826,2025-04-12 03:46:00,1556.44,1557.19,1556.44,1557.09,91.8193,2025-04-12 03:46:59.999,142940.348407,506,37.1761,57875.822938,0
21827,2025-04-12 03:47:00,1557.08,1557.09,1556.45,1557.06,125.6743,2025-04-12 03:47:59.999,195667.786704,573,60.8313,94709.962787,0
21828,2025-04-12 03:48:00,1557.06,1559.6,1557.06,1557.31,253.8148,2025-04-12 03:48:59.999,395617.901432,1713,128.0458,199569.239234,0
21829,2025-04-12 03:49:00,1557.3,1557.68,1556.54,1557.07,119.7002,2025-04-12 03:49:59.999,186364.514746,1256,67.4391,104998.668951,0
21830,2025-04-12 03:50:00,1557.07,1557.07,1556.53,1557.02,61.338,2025-04-12 03:50:59.999,95500.488683,427,25.1114,39095.751707,0
21831,2025-04-12 03:51:00,1557.01,1557.02,1556.03,1556.37,79.2968,2025-04-12 03:51:59.999,123418.150831,930,49.2783,76691.432344,0
21832,2025-04-12 03:52:00,1556.36,1556.84,1556.0,1556.84,107.6118,2025-04-12 03:52:59.999,167487.232874,648,32.4503,50506.949581,0
21833,2025-04-12 03:53:00,1556.85,1557.01,1556.0,1556.4,73.0976,2025-04-12 03:53:59.999,113781.608863,779,21.9928,34233.639433,0
21834,2025-04-12 03:54:00,1556.4,1556.72,1556.1,1556.39,48.9786,2025-04-12 03:54:59.999,76230.323078,524,35.0023,54477.638991,0
21835,2025-04-12 03:55:00,1556.39,1556.39,1555.63,1556.08,125.9225,2025-04-12 03:55:59.999,195934.746668,576,86.2596,134213.752027,0
21836,2025-04-12 03:56:00,1556.09,1556.28,1555.54,1556.27,100.4795,2025-04-12 03:56:59.999,156341.445213,632,59.5842,92707.53643,0
21837,2025-04-12 03:57:00,1556.28,1556.28,1553.51,1554.5,3077.6868,2025-04-12 03:57:59.999,4784742.809387,2260,967.2265,1503292.135458,0
21838,2025-04-12 03:58:00,1554.5,1554.93,1554.5,1554.88,45.3563,2025-04-12 03:58:59.999,70517.149395,268,29.2377,45454.414616,0
21839,2025-04-12 03:59:00,1554.87,1555.0,1554.0,1554.4,325.0972,2025-04-12 03:59:59.999,505334.193469,692,21.8591,33975.164446,0
21840,2025-04-12 04:00:00,1554.4,1554.86,1554.25,1554.51,115.4083,2025-04-12 04:00:59.999,179410.629198,618,44.2445,68779.98724,0
21841,2025-04-12 04:01:00,1554.5,1554.5,1552.81,1553.28,482.1901,2025-04-12 04:01:59.999,749093.654033,1015,49.7024,77206.251134,0
21842,2025-04-12 04:02:00,1553.28,1553.29,1552.6,1553.17,82.3056,2025-04-12 04:02:59.999,127817.672068,560,31.7914,49369.211542,0
21843,2025-04-12 04:03:00,1553.17,1553.97,1552.9,1553.97,79.0448,2025-04-12 04:03:59.999,122787.184572,786,45.9706,71412.176946,0
21844,2025-04-12 04:04:00,1553.97,1554.22,1553.46,1554.22,135.7997,2025-04-12 04:04:59.999,210989.700192,771,98.515,153053.24534,0
21845,2025-04-12 04:05:00,1554.23,1554.45,1553.88,1553.88,112.074,2025-04-12 04:05:59.999,174187.113445,616,44.8169,69658.786968,0
21846,2025-04-12 04:06:00,1553.87,1553.87,1551.28,1551.69,139.8484,2025-04-12 04:06:59.999,217115.905396,1094,11.5749,17964.771181,0
21847,2025-04-12 04:07:00,1551.69,1552.04,1550.5,1551.11,166.7995,2025-04-12 04:07:59.999,258718.37984,1250,51.1497,79340.814626,0
21848,2025-04-12 04:08:00,1551.1,1551.36,1550.98,1551.18,63.3172,2025-04-12 04:08:59.999,98217.788169,609,21.2182,32913.92766,0
21849,2025-04-12 04:09:00,1551.17,1552.4,1551.17,1551.93,274.7278,2025-04-12 04:09:59.999,426368.028866,1039,133.8315,207673.417001,0
21850,2025-04-12 04:10:00,1551.94,1552.91,1551.94,1552.13,49.4402,2025-04-12 04:10:59.999,76760.258252,745,12.3028,19100.059004,0
21851,2025-04-12 04:11:00,1552.13,1552.13,1551.0,1551.0,45.6616,2025-04-12 04:11:59.999,70847.375252,578,11.1885,17363.601753,0
21852,2025-04-12 04:12:00,1551.0,1552.35,1551.0,1552.02,111.438,2025-04-12 04:12:59.999,172938.351476,581,85.1995,132210.883951,0
21853,2025-04-12 04:13:00,1552.02,1552.41,1552.01,1552.21,98.3849,2025-04-12 04:13:59.999,152720.854912,439,36.182,56160.171313,0
21854,2025-04-12 04:14:00,1552.2,1552.24,1551.5,1552.2,117.615,2025-04-12 04:14:59.999,182526.669628,621,43.5918,67639.72715,0
21855,2025-04-12 04:15:00,1552.21,1553.24,1552.1,1552.11,174.1826,2025-04-12 04:15:59.999,270408.231756,998,40.6278,63081.089077,0
21856,2025-04-12 04:16:00,1552.1,1552.1,1551.08,1551.6,40.0765,2025-04-12 04:16:59.999,62183.378544,522,17.5319,27199.415243,0
21857,2025-04-12 04:17:00,1551.59,1552.19,1551.12,1552.15,67.1598,2025-04-12 04:17:59.999,104210.83375,684,31.2333,48463.220398,0
21858,2025-04-12 04:18:00,1552.16,1553.5,1551.94,1553.21,189.3769,2025-04-12 04:18:59.999,294031.146123,949,31.6242,49099.753489,0
21859,2025-04-12 04:19:00,1553.21,1553.68,1552.97,1553.68,44.6649,2025-04-12 04:19:59.999,69378.481158,519,25.2088,39159.367325,0
21860,2025-04-12 04:20:00,1553.68,1554.85,1553.68,1554.54,130.9293,2025-04-12 04:20:59.999,203525.537157,958,98.2152,152663.537644,0
21861,2025-04-12 04:21:00,1554.54,1555.36,1554.53,1554.99,262.4382,2025-04-12 04:21:59.999,408137.019023,615,67.0412,104247.738157,0
21862,2025-04-12 04:22:00,1554.99,1555.28,1554.01,1554.33,1141.6993,2025-04-12 04:22:59.999,1775312.158066,1490,787.1502,1223986.654259,0
21863,2025-04-12 04:23:00,1554.32,1554.77,1554.0,1554.6,145.6053,2025-04-12 04:23:59.999,226328.267088,1475,89.7812,139558.420871,0
21864,2025-04-12 04:24:00,1554.6,1555.33,1554.49,1555.0,447.505,2025-04-12 04:24:59.999,695724.585377,982,323.2451,502507.764939,0
21865,2025-04-12 04:25:00,1555.0,1556.87,1555.0,1556.53,347.9447,2025-04-12 04:25:59.999,541316.954071,1185,312.6014,486299.943949,0
21866,2025-04-12 04:26:00,1556.52,1557.44,1556.52,1557.18,134.2253,2025-04-12 04:26:59.999,209024.183999,726,71.5695,111450.861911,0
21867,2025-04-12 04:27:00,1557.19,1557.82,1556.52,1557.44,231.0008,2025-04-12 04:27:59.999,359734.608263,940,178.9815,278706.944932,0
21868,2025-04-12 04:28:00,1557.44,1558.2,1557.44,1557.63,124.7173,2025-04-12 04:28:59.999,194295.545228,710,91.2803,142208.024783,0
21869,2025-04-12 04:29:00,1557.64,1558.76,1557.64,1558.76,151.5515,2025-04-12 04:29:59.999,236133.950251,967,119.5637,186294.625815,0
21870,2025-04-12 04:30:00,1558.76,1558.97,1557.09,1557.7,209.193,2025-04-12 04:30:59.999,325935.356508,1337,73.0621,113785.657456,0
21871,2025-04-12 04:31:00,1557.7,1567.23,1557.7,1567.22,1725.3602,2025-04-12 04:31:59.999,2696640.227928,5551,1077.5361,1683337.123216,0
21872,2025-04-12 04:32:00,1567.22,1570.51,1561.0,1561.02,2753.2371,2025-04-12 04:32:59.999,4313529.490875,10127,1601.5695,2509309.958465,0
21873,2025-04-12 04:33:00,1561.02,1562.56,1560.16,1560.62,251.7859,2025-04-12 04:33:59.999,393115.341468,2108,135.3246,211267.769675,0
21874,2025-04-12 04:34:00,1560.61,1561.08,1558.14,1558.7,253.7463,2025-04-12 04:34:59.999,395584.38854,1629,58.4046,91051.792705,0
21875,2025-04-12 04:35:00,1558.71,1559.54,1556.54,1556.8,275.3451,2025-04-12 04:35:59.999,428782.688534,1682,42.9175,66866.270316,0
21876,2025-04-12 04:36:00,1556.81,1558.04,1556.41,1556.41,222.6303,2025-04-12 04:36:59.999,346692.410185,1614,87.1441,135700.842109,0
21877,2025-04-12 04:37:00,1556.4,1557.51,1555.7,1557.09,212.7862,2025-04-12 04:37:59.999,331255.987447,1591,144.8523,225503.297332,0
21878,2025-04-12 04:38:00,1557.08,1560.44,1556.64,1560.02,189.288,2025-04-12 04:38:59.999,295062.100498,2146,148.5632,231576.288632,0
21879,2025-04-12 04:39:00,1560.02,1561.64,1559.45,1560.27,134.7658,2025-04-12 04:39:59.999,210277.375586,1355,79.5886,124173.247149,0
21880,2025-04-12 04:40:00,1560.27,1561.36,1559.54,1561.18,458.3318,2025-04-12 04:40:59.999,715149.194056,1428,328.3268,512208.115105,0
21881,2025-04-12 04:41:00,1561.06,1561.56,1559.65,1560.48,225.5978,2025-04-12 04:41:59.999,351980.903383,1150,127.2443,198513.832382,0
21882,2025-04-12 04:42:00,1560.4,1561.18,1559.54,1559.71,111.2514,2025-04-12 04:42:59.999,173591.736508,894,45.2398,70604.070961,0
21883,2025-04-12 04:43:00,1559.71,1560.55,1559.33,1559.43,1219.0299,2025-04-12 04:43:59.999,1901615.119127,955,351.1497,547700.171845,0
21884,2025-04-12 04:44:00,1559.43,1560.4,1559.33,1560.01,100.9759,2025-04-12 04:44:59.999,157518.755779,899,57.0486,88987.738455,0
21885,2025-04-12 04:45:00,1560.0,1561.0,1559.34,1560.76,116.3008,2025-04-12 04:45:59.999,181433.860848,1339,46.3395,72278.738606,0
21886,2025-04-12 04:46:00,1560.77,1563.34,1560.7,1561.93,378.4016,2025-04-12 04:46:59.999,591204.952292,2224,236.6179,369646.853938,0
21887,2025-04-12 04:47:00,1561.93,1563.57,1561.92,1563.1,288.3727,2025-04-12 04:47:59.999,450638.569422,1170,248.0583,387625.085224,0
21888,2025-04-12 04:48:00,1563.11,1565.0,1562.94,1563.8,179.9063,2025-04-12 04:48:59.999,281403.186506,1465,134.7068,210688.018689,0
21889,2025-04-12 04:49:00,1563.8,1566.37,1563.05,1566.01,766.6327,2025-04-12 04:49:59.999,1199738.30339,1815,600.4313,939557.30378,0
21890,2025-04-12 04:50:00,1566.01,1566.01,1563.59,1563.68,264.5208,2025-04-12 04:50:59.999,413803.898059,1438,86.1587,134769.921327,0
21891,2025-04-12 04:51:00,1563.68,1566.35,1563.68,1566.35,173.5898,2025-04-12 04:51:59.999,271704.644221,1169,113.3607,177428.764787,0
21892,2025-04-12 04:52:00,1566.36,1567.03,1564.72,1565.22,281.3243,2025-04-12 04:52:59.999,440553.463734,1945,164.5414,257666.26813,0
21893,2025-04-12 04:53:00,1565.22,1566.59,1565.02,1566.45,123.2692,2025-04-12 04:53:59.999,193026.53333,1090,78.1873,122425.631378,0
21894,2025-04-12 04:54:00,1566.44,1567.46,1565.73,1566.29,172.9379,2025-04-12 04:54:59.999,270938.209693,1616,32.0192,50159.769718,0
21895,2025-04-12 04:55:00,1566.3,1566.39,1565.41,1566.03,107.318,2025-04-12 04:55:59.999,168047.67449,945,35.937,56264.217298,0
21896,2025-04-12 04:56:00,1566.04,1568.59,1566.03,1568.2,257.4251,2025-04-12 04:56:59.999,403519.534592,1961,174.8385,274026.122959,0
21897,2025-04-12 04:57:00,1568.19,1569.09,1566.89,1567.2,247.619,2025-04-12 04:57:59.999,388278.656522,1963,167.2706,262285.05199,0
21898,2025-04-12 04:58:00,1567.2,1567.22,1566.03,1567.22,204.4678,2025-04-12 04:58:59.999,320302.871711,1112,119.2695,186840.791614,0
21899,2025-04-12 04:59:00,1567.22,1567.85,1566.65,1567.52,219.2254,2025-04-12 04:59:59.999,343586.011353,1340,175.5938,275199.623367,0
21900,2025-04-12 05:00:00,1567.52,1568.6,1567.47,1567.67,247.6608,2025-04-12 05:00:59.999,388330.15089,1790,184.0672,288607.572423,0
21901,2025-04-12 05:01:00,1567.67,1569.84,1567.66,1568.08,150.9119,2025-04-12 05:01:59.999,236753.779236,1836,81.5569,127946.072786,0
21902,2025-04-12 05:02:00,1568.09,1569.0,1565.86,1566.16,501.3736,2025-04-12 05:02:59.999,785999.090586,1892,56.4219,88459.823504,0
21903,2025-04-12 05:03:00,1566.16,1566.28,1564.8,1565.3,105.2732,2025-04-12 05:03:59.999,164784.303203,1097,31.7552,49697.59742,0
21904,2025-04-12 05:04:00,1565.3,1566.91,1565.03,1566.91,122.0741,2025-04-12 05:04:59.999,191117.879495,972,73.3722,114880.08102,0
21905,2025-04-12 05:05:00,1566.91,1569.0,1566.22,1568.68,332.3284,2025-04-12 05:05:59.999,521202.229395,1337,300.9764,472032.585311,0
21906,2025-04-12 05:06:00,1568.69,1569.03,1565.57,1565.57,131.0797,2025-04-12 05:06:59.999,205448.398486,1388,46.1183,72278.126873,0
21907,2025-04-12 05:07:00,1565.58,1566.09,1565.02,1565.05,113.8983,2025-04-12 05:07:59.999,178333.57038,843,40.802,63878.026481,0
21908,2025-04-12 05:08:00,1565.04,1565.81,1564.72,1565.67,89.5734,2025-04-12 05:08:59.999,140199.26467,828,64.6669,101217.669017,0
21909,2025-04-12 05:09:00,1565.67,1565.93,1564.73,1565.78,53.655,2025-04-12 05:09:59.999,83994.661374,802,16.6999,26141.077557,0
21910,2025-04-12 05:10:00,1565.78,1566.81,1565.78,1566.25,54.1937,2025-04-12 05:10:59.999,84880.431327,942,37.8308,59249.516978,0
21911,2025-04-12 05:11:00,1566.26,1566.71,1565.36,1566.41,85.432,2025-04-12 05:11:59.999,133798.735773,1239,69.7895,109302.374427,0
21912,2025-04-12 05:12:00,1566.4,1566.59,1565.0,1565.0,86.1703,2025-04-12 05:12:59.999,134906.379432,908,61.1319,95701.907244,0
21913,2025-04-12 05:13:00,1565.01,1566.65,1565.01,1566.63,98.653,2025-04-12 05:13:59.999,154485.09966,614,90.1851,141219.286496,0
21914,2025-04-12 05:14:00,1566.62,1567.31,1566.16,1567.2,102.9635,2025-04-12 05:14:59.999,161326.40915,975,77.5645,121531.700738,0
21915,2025-04-12 05:15:00,1567.21,1568.47,1567.2,1567.21,141.2166,2025-04-12 05:15:59.999,221402.505584,1102,83.65,131147.064936,0
21916,2025-04-12 05:16:00,1567.2,1567.3,1565.63,1565.64,177.1904,2025-04-12 05:16:59.999,277505.013241,1425,63.511,99476.47732,0
21917,2025-04-12 05:17:00,1565.63,1566.64,1565.63,1566.57,104.2282,2025-04-12 05:17:59.999,163239.716045,883,52.1577,81680.530043,0
21918,2025-04-12 05:18:00,1566.56,1569.24,1566.15,1568.96,311.3413,2025-04-12 05:18:59.999,488242.44536,1666,287.2951,450533.754069,0
21919,2025-04-12 05:19:00,1568.97,1569.62,1568.23,1568.72,290.9104,2025-04-12 05:19:59.999,456403.74208,1654,76.7215,120368.219592,0
21920,2025-04-12 05:20:00,1568.73,1570.05,1568.49,1569.92,124.7711,2025-04-12 05:20:59.999,195837.573584,1322,79.0598,124088.985936,0
21921,2025-04-12 05:21:00,1569.91,1570.06,1569.12,1570.06,196.7746,2025-04-12 05:21:59.999,308875.089599,845,131.6586,206661.701479,0
21922,2025-04-12 05:22:00,1570.06,1571.0,1569.6,1569.99,90.1351,2025-04-12 05:22:59.999,141540.773956,963,68.4504,107490.817742,0
21923,2025-04-12 05:23:00,1569.99,1570.04,1569.26,1569.31,175.2271,2025-04-12 05:23:59.999,275035.553319,641,84.0842,131956.944352,0
21924,2025-04-12 05:24:00,1569.31,1569.78,1568.8,1568.81,84.8986,2025-04-12 05:24:59.999,133244.112571,724,27.5416,43223.089869,0
21925,2025-04-12 05:25:00,1568.81,1569.54,1567.84,1569.54,194.7366,2025-04-12 05:25:59.999,305427.956741,1115,42.0075,65892.989561,0
21926,2025-04-12 05:26:00,1569.54,1569.54,1567.87,1568.43,71.2877,2025-04-12 05:26:59.999,111805.156094,724,36.52,57276.870971,0
21927,2025-04-12 05:27:00,1568.43,1568.6,1567.35,1567.92,185.5638,2025-04-12 05:27:59.999,290936.686261,711,42.4554,66557.049272,0
21928,2025-04-12 05:28:00,1567.92,1568.2,1566.81,1568.2,359.548,2025-04-12 05:28:59.999,563609.723032,1314,133.7842,209725.613874,0
21929,2025-04-12 05:29:00,1568.2,1568.59,1568.03,1568.59,30.6023,2025-04-12 05:29:59.999,47993.828266,421,22.5437,35356.742653,0
21930,2025-04-12 05:30:00,1568.6,1569.97,1568.6,1569.97,91.1039,2025-04-12 05:30:59.999,142951.254839,1039,55.8539,87646.064058,0
21931,2025-04-12 05:31:00,1569.96,1571.58,1569.71,1571.0,561.5467,2025-04-12 05:31:59.999,881871.337139,1547,484.7298,761201.112659,0
21932,2025-04-12 05:32:00,1571.0,1572.38,1570.67,1572.06,150.4572,2025-04-12 05:32:59.999,236446.936241,1275,123.856,194636.337041,0
21933,2025-04-12 05:33:00,1572.07,1572.54,1570.61,1570.79,173.6753,2025-04-12 05:33:59.999,272927.788889,1324,49.7806,78257.726158,0
21934,2025-04-12 05:34:00,1570.79,1571.61,1569.91,1571.38,223.7993,2025-04-12 05:34:59.999,351476.614713,1355,169.3248,265925.363512,0
21935,2025-04-12 05:35:00,1571.38,1571.38,1570.15,1570.16,167.111,2025-04-12 05:35:59.999,262475.474878,1048,65.8032,103343.74881,0
21936,2025-04-12 05:36:00,1570.15,1570.85,1570.01,1570.24,89.2401,2025-04-12 05:36:59.999,140138.8601,1318,52.2771,82091.349312,0
21937,2025-04-12 05:37:00,1570.23,1570.77,1570.0,1570.59,131.6675,2025-04-12 05:37:59.999,206786.275784,781,57.6551,90535.426819,0
21938,2025-04-12 05:38:00,1570.59,1570.61,1569.97,1570.05,49.7099,2025-04-12 05:38:59.999,78059.223502,634,15.2191,23897.762313,0
21939,2025-04-12 05:39:00,1570.05,1570.05,1569.33,1569.97,198.7254,2025-04-12 05:39:59.999,311923.16752,708,86.1372,135191.450509,0
21940,2025-04-12 05:40:00,1569.97,1570.67,1569.97,1570.67,30.3274,2025-04-12 05:40:59.999,47620.906097,406,23.8205,37404.13815,0
21941,2025-04-12 05:41:00,1570.67,1571.0,1570.23,1570.87,59.6546,2025-04-12 05:41:59.999,93697.574951,685,20.4126,32061.465759,0
21942,2025-04-12 05:42:00,1570.87,1570.87,1570.05,1570.78,58.7266,2025-04-12 05:42:59.999,92228.227916,578,17.7673,27904.081943,0
21943,2025-04-12 05:43:00,1570.78,1570.78,1569.87,1569.87,59.4733,2025-04-12 05:43:59.999,93391.084566,495,5.9876,9403.749153,0
21944,2025-04-12 05:44:00,1569.87,1569.87,1569.05,1569.21,388.4168,2025-04-12 05:44:59.999,609596.125538,991,107.8817,169294.934737,0
21945,2025-04-12 05:45:00,1569.21,1569.46,1568.79,1568.81,107.2755,2025-04-12 05:45:59.999,168318.72193,632,28.2977,44403.861593,0
21946,2025-04-12 05:46:00,1568.8,1568.81,1568.0,1568.0,130.108,2025-04-12 05:46:59.999,204044.138161,756,33.0551,51839.068541,0
21947,2025-04-12 05:47:00,1568.01,1568.6,1568.01,1568.25,169.3969,2025-04-12 05:47:59.999,265658.282543,780,143.1338,224468.455587,0
21948,2025-04-12 05:48:00,1568.25,1568.6,1567.83,1568.6,58.54,2025-04-12 05:48:59.999,91803.610254,685,31.4413,49306.958591,0
21949,2025-04-12 05:49:00,1568.6,1569.35,1568.59,1569.22,58.5411,2025-04-12 05:49:59.999,91855.825567,617,40.0233,62800.173462,0
21950,2025-04-12 05:50:00,1569.21,1569.22,1568.14,1568.14,128.6639,2025-04-12 05:50:59.999,201796.161413,752,30.1268,47253.995722,0
21951,2025-04-12 05:51:00,1568.14,1568.36,1567.9,1568.18,130.4714,2025-04-12 05:51:59.999,204595.969127,537,78.0095,122328.533999,0
21952,2025-04-12 05:52:00,1568.19,1569.37,1568.19,1569.37,101.576,2025-04-12 05:52:59.999,159359.445447,600,67.2901,105564.912732,0
21953,2025-04-12 05:53:00,1569.38,1569.6,1567.81,1567.81,62.6922,2025-04-12 05:53:59.999,98323.680218,681,8.1801,12835.7186,0
21954,2025-04-12 05:54:00,1567.81,1568.3,1567.34,1568.29,80.669,2025-04-12 05:54:59.999,126461.262871,704,42.9947,67402.729357,0
21955,2025-04-12 05:55:00,1568.3,1568.42,1567.4,1567.85,102.8636,2025-04-12 05:55:59.999,161276.493117,623,40.4408,63412.109994,0
21956,2025-04-12 05:56:00,1567.85,1568.0,1567.67,1568.0,19.8448,2025-04-12 05:56:59.999,31115.113952,310,12.6664,19859.957814,0
21957,2025-04-12 05:57:00,1567.99,1568.0,1567.83,1567.84,12.52,2025-04-12 05:57:59.999,19630.815416,146,6.7532,10588.685513,0
21958,2025-04-12 05:58:00,1567.84,1568.45,1567.83,1568.45,48.4084,2025-04-12 05:58:59.999,75902.326414,352,45.0589,70650.061793,0
21959,2025-04-12 05:59:00,1568.45,1568.57,1568.32,1568.56,30.376,2025-04-12 05:59:59.999,47644.305151,267,13.1475,20621.089949,0
21960,2025-04-12 06:00:00,1568.57,1569.6,1568.57,1569.45,100.6931,2025-04-12 06:00:59.999,158018.60053,877,33.8658,53134.754415,0
21961,2025-04-12 06:01:00,1569.46,1570.39,1569.45,1570.39,91.6251,2025-04-12 06:01:59.999,143838.429349,665,79.3259,124531.373063,0
21962,2025-04-12 06:02:00,1570.38,1570.56,1568.84,1570.26,151.7003,2025-04-12 06:02:59.999,238158.861079,1027,93.9993,147583.903653,0
21963,2025-04-12 06:03:00,1570.25,1570.97,1570.25,1570.96,124.2308,2025-04-12 06:03:59.999,195096.580592,694,103.7636,162949.076086,0
21964,2025-04-12 06:04:00,1570.97,1571.87,1570.86,1571.61,66.6285,2025-04-12 06:04:59.999,104697.861366,525,37.9984,59703.767753,0
21965,2025-04-12 06:05:00,1571.61,1571.87,1571.6,1571.87,88.3091,2025-04-12 06:05:59.999,138789.305676,316,77.6432,122026.420299,0
21966,2025-04-12 06:06:00,1571.86,1571.86,1571.51,1571.75,129.8417,2025-04-12 06:06:59.999,204074.299783,486,34.198,53745.151104,0
21967,2025-04-12 06:07:00,1571.75,1574.6,1571.75,1574.6,1386.0521,2025-04-12 06:07:59.999,2180264.952254,2332,1265.7613,1990939.931913,0
21968,2025-04-12 06:08:00,1574.59,1574.93,1572.96,1573.06,197.7592,2025-04-12 06:08:59.999,311317.457044,1092,90.3247,142217.120379,0
21969,2025-04-12 06:09:00,1573.07,1574.51,1572.84,1574.5,268.7383,2025-04-12 06:09:59.999,422797.855556,918,109.5059,172323.045626,0
21970,2025-04-12 06:10:00,1574.5,1575.08,1573.93,1574.74,401.1308,2025-04-12 06:10:59.999,631585.022327,1266,313.3882,493452.243051,0
21971,2025-04-12 06:11:00,1574.74,1575.78,1573.8,1574.09,317.9543,2025-04-12 06:11:59.999,500610.109963,1276,235.4928,370736.876274,0
21972,2025-04-12 06:12:00,1574.09,1574.45,1573.62,1574.01,97.791,2025-04-12 06:12:59.999,153938.711001,647,48.2546,75959.154956,0
21973,2025-04-12 06:13:00,1574.0,1574.0,1573.68,1573.75,39.8916,2025-04-12 06:13:59.999,62778.420603,267,29.9126,47073.683875,0
21974,2025-04-12 06:14:00,1573.74,1575.49,1573.49,1575.49,141.8882,2025-04-12 06:14:59.999,223358.387056,867,118.9639,187277.29529,0
21975,2025-04-12 06:15:00,1575.5,1575.63,1573.17,1573.17,132.2273,2025-04-12 06:15:59.999,208187.958378,831,77.4998,122045.2524,0
21976,2025-04-12 06:16:00,1573.17,1574.28,1572.76,1573.22,111.2659,2025-04-12 06:16:59.999,175096.962554,1102,77.1215,121367.313527,0
21977,2025-04-12 06:17:00,1573.22,1573.22,1572.52,1573.0,332.8859,2025-04-12 06:17:59.999,523597.910407,536,35.5722,55953.982704,0
21978,2025-04-12 06:18:00,1573.0,1573.93,1573.0,1573.39,178.82,2025-04-12 06:18:59.999,281331.160162,1191,145.5214,228934.178538,0
21979,2025-04-12 06:19:00,1573.4,1573.62,1573.06,1573.29,206.8698,2025-04-12 06:19:59.999,325483.327906,508,16.1686,25438.707922,0
21980,2025-04-12 06:20:00,1573.3,1574.69,1573.3,1574.69,223.6526,2025-04-12 06:20:59.999,352108.161576,969,120.4444,189606.331697,0
21981,2025-04-12 06:21:00,1574.69,1575.85,1574.68,1575.85,153.4358,2025-04-12 06:21:59.999,241739.668503,862,140.7016,221676.557936,0
21982,2025-04-12 06:22:00,1575.84,1576.35,1575.38,1575.6,140.1396,2025-04-12 06:22:59.999,220841.797633,1108,71.4828,112655.309335,0
21983,2025-04-12 06:23:00,1575.61,1575.63,1575.17,1575.49,170.498,2025-04-12 06:23:59.999,268625.634752,540,50.3981,79397.839812,0
21984,2025-04-12 06:24:00,1575.49,1578.48,1575.49,1578.47,433.5324,2025-04-12 06:24:59.999,683824.630633,2387,300.9424,474614.693355,0
21985,2025-04-12 06:25:00,1578.47,1578.82,1575.6,1575.71,494.864,2025-04-12 06:25:59.999,780290.601492,1669,91.4342,144191.575718,0
21986,2025-04-12 06:26:00,1575.71,1576.09,1574.89,1575.81,397.3975,2025-04-12 06:26:59.999,626146.791772,1103,334.1249,526477.068809,0
21987,2025-04-12 06:27:00,1575.8,1576.69,1575.35,1575.52,152.0893,2025-04-12 06:27:59.999,239744.339155,1020,91.4585,144167.881876,0
21988,2025-04-12 06:28:00,1575.53,1576.2,1572.84,1573.38,476.2088,2025-04-12 06:28:59.999,749634.138961,1673,141.412,222616.931147,0
21989,2025-04-12 06:29:00,1573.38,1574.23,1573.38,1573.81,85.9108,2025-04-12 06:29:59.999,135211.732568,805,50.3692,79274.622201,0
21990,2025-04-12 06:30:00,1573.81,1574.62,1573.81,1574.31,207.178,2025-04-12 06:30:59.999,326151.758654,920,147.9634,232928.872724,0
21991,2025-04-12 06:31:00,1574.3,1574.3,1572.99,1573.0,221.7209,2025-04-12 06:31:59.999,348923.834398,762,18.9726,29847.983741,0
21992,2025-04-12 06:32:00,1572.99,1573.0,1572.04,1572.83,107.5935,2025-04-12 06:32:59.999,169185.624968,1059,65.7922,103453.775995,0
21993,2025-04-12 06:33:00,1572.84,1573.54,1572.83,1573.54,74.0321,2025-04-12 06:33:59.999,116458.029413,599,61.7676,97165.104045,0
21994,2025-04-12 06:34:00,1573.55,1573.55,1571.7,1572.06,91.6825,2025-04-12 06:34:59.999,144145.366597,627,46.0696,72418.760583,0
21995,2025-04-12 06:35:00,1572.07,1572.96,1571.9,1572.79,158.4805,2025-04-12 06:35:59.999,249183.973339,861,132.454,208258.489985,0
21996,2025-04-12 06:36:00,1572.79,1572.79,1571.21,1571.36,130.5656,2025-04-12 06:36:59.999,205218.818091,802,38.5741,60629.452713,0
21997,2025-04-12 06:37:00,1571.35,1572.33,1571.22,1572.32,113.9983,2025-04-12 06:37:59.999,179186.971191,597,89.2983,140360.959863,0
21998,2025-04-12 06:38:00,1572.33,1573.77,1572.32,1573.77,104.4015,2025-04-12 06:38:59.999,164229.097863,779,91.3063,143630.011022,0
21999,2025-04-12 06:39:00,1573.77,1574.39,1573.76,1574.38,107.7469,2025-04-12 06:39:59.999,169607.184691,512,87.9452,138440.305477,0
22000,2025-04-12 06:40:00,1574.39,1574.63,1573.5,1573.83,74.3741,2025-04-12 06:40:59.999,117063.50767,674,48.6673,76602.79576,0
22001,2025-04-12 06:41:00,1573.83,1575.0,1573.83,1574.3,159.9537,2025-04-12 06:41:59.999,251847.981582,977,80.4566,126679.557206,0
22002,2025-04-12 06:42:00,1574.3,1574.81,1573.1,1573.22,526.7276,2025-04-12 06:42:59.999,828948.844116,1372,326.1062,513201.989362,0
22003,2025-04-12 06:43:00,1573.22,1573.54,1573.22,1573.54,60.7864,2025-04-12 06:43:59.999,95643.404758,363,21.493,33816.821446,0
22004,2025-04-12 06:44:00,1573.54,1575.18,1573.25,1574.89,337.2864,2025-04-12 06:44:59.999,530952.063593,1212,242.5557,381843.298955,0
22005,2025-04-12 06:45:00,1574.89,1575.04,1573.89,1574.61,155.8325,2025-04-12 06:45:59.999,245380.371207,1130,55.1705,86863.016327,0
22006,2025-04-12 06:46:00,1574.61,1575.45,1574.37,1574.86,76.5081,2025-04-12 06:46:59.999,120503.60221,854,38.2422,60232.094861,0
22007,2025-04-12 06:47:00,1574.85,1575.1,1573.25,1574.04,181.8964,2025-04-12 06:47:59.999,286287.405539,1203,70.6102,111125.742616,0
22008,2025-04-12 06:48:00,1574.03,1574.51,1573.31,1573.31,75.9996,2025-04-12 06:48:59.999,119630.278582,702,25.9348,40820.325917,0
22009,2025-04-12 06:49:00,1573.31,1573.31,1572.06,1572.23,150.0066,2025-04-12 06:49:59.999,235900.273829,814,67.1591,105599.734647,0
22010,2025-04-12 06:50:00,1572.23,1572.93,1572.22,1572.72,55.853,2025-04-12 06:50:59.999,87832.044372,569,39.7446,62500.564187,0
22011,2025-04-12 06:51:00,1572.72,1572.78,1571.25,1572.28,90.3814,2025-04-12 06:51:59.999,142076.93194,687,27.3046,42924.456942,0
22012,2025-04-12 06:52:00,1572.28,1572.36,1571.26,1572.35,113.1843,2025-04-12 06:52:59.999,177884.765175,782,35.1276,55209.555081,0
22013,2025-04-12 06:53:00,1572.36,1573.54,1572.35,1573.3,102.5833,2025-04-12 06:53:59.999,161363.283969,647,70.8554,111447.241024,0
22014,2025-04-12 06:54:00,1573.29,1573.29,1572.43,1572.43,42.4985,2025-04-12 06:54:59.999,66840.537589,628,14.8055,23284.48429,0
22015,2025-04-12 06:55:00,1572.43,1572.77,1571.6,1571.79,65.9383,2025-04-12 06:55:59.999,103679.11875,916,32.4965,51100.627491,0
22016,2025-04-12 06:56:00,1571.8,1572.96,1571.8,1572.96,130.3794,2025-04-12 06:56:59.999,205021.846468,690,51.9038,81611.880267,0
22017,2025-04-12 06:57:00,1572.96,1573.36,1572.75,1573.36,88.8742,2025-04-12 06:57:59.999,139793.762403,515,63.0726,99209.474728,0
22018,2025-04-12 06:58:00,1573.35,1574.32,1573.22,1574.15,100.0524,2025-04-12 06:58:59.999,157467.577706,721,89.4174,140732.113997,0
22019,2025-04-12 06:59:00,1574.14,1574.14,1573.83,1573.85,38.4071,2025-04-12 06:59:59.999,60454.149011,353,14.8047,23301.931485,0
22020,2025-04-12 07:00:00,1573.86,1573.92,1572.71,1572.71,26.7326,2025-04-12 07:00:59.999,42065.892755,386,6.4652,10173.259025,0
22021,2025-04-12 07:01:00,1572.72,1573.06,1571.44,1571.67,114.1007,2025-04-12 07:01:59.999,179360.171298,721,42.8643,67382.280936,0
22022,2025-04-12 07:02:00,1571.68,1572.64,1571.68,1572.41,124.1186,2025-04-12 07:02:59.999,195166.597006,673,42.8564,67377.126439,0
22023,2025-04-12 07:03:00,1572.42,1573.61,1572.41,1573.61,67.5741,2025-04-12 07:03:59.999,106295.182207,497,61.58,96866.762049,0
22024,2025-04-12 07:04:00,1573.62,1573.92,1573.45,1573.91,30.6975,2025-04-12 07:04:59.999,48307.65418,313,18.6738,29385.587634,0
22025,2025-04-12 07:05:00,1573.92,1574.86,1573.91,1574.62,150.2524,2025-04-12 07:05:59.999,236527.429329,820,91.732,144403.741448,0
22026,2025-04-12 07:06:00,1574.63,1574.89,1574.16,1574.89,45.727,2025-04-12 07:06:59.999,71995.370426,845,34.575,54437.931489,0
22027,2025-04-12 07:07:00,1574.89,1575.0,1573.61,1574.29,59.7273,2025-04-12 07:07:59.999,94022.349006,885,23.1517,36443.916273,0
22028,2025-04-12 07:08:00,1574.3,1575.29,1574.3,1575.28,54.6691,2025-04-12 07:08:59.999,86096.645531,502,51.6483,81338.923776,0
22029,2025-04-12 07:09:00,1575.28,1575.63,1575.01,1575.29,62.1376,2025-04-12 07:09:59.999,97890.406246,775,24.5602,38689.252878,0
22030,2025-04-12 07:10:00,1575.29,1575.46,1574.67,1575.14,337.6024,2025-04-12 07:10:59.999,531769.368521,707,51.0726,80441.541829,0
22031,2025-04-12 07:11:00,1575.14,1575.82,1574.9,1575.82,99.6923,2025-04-12 07:11:59.999,157064.566569,731,43.833,69051.833912,0
22032,2025-04-12 07:12:00,1575.82,1576.05,1574.75,1575.07,170.7087,2025-04-12 07:12:59.999,268935.702358,847,74.6166,117548.110401,0
22033,2025-04-12 07:13:00,1575.08,1575.48,1574.5,1575.03,151.6189,2025-04-12 07:13:59.999,238822.400147,929,38.6528,60876.998734,0
22034,2025-04-12 07:14:00,1575.03,1576.03,1575.03,1576.02,74.466,2025-04-12 07:14:59.999,117329.975198,430,53.6954,84605.078894,0
22035,2025-04-12 07:15:00,1576.02,1577.58,1575.62,1577.3,122.7773,2025-04-12 07:15:59.999,193557.973952,823,100.9863,159205.838326,0
22036,2025-04-12 07:16:00,1577.3,1578.19,1577.1,1577.82,433.7762,2025-04-12 07:16:59.999,684433.693364,966,344.2635,543192.471174,0
22037,2025-04-12 07:17:00,1577.83,1578.67,1577.41,1577.68,362.9043,2025-04-12 07:17:59.999,572670.842816,1527,252.9256,399111.867783,0
22038,2025-04-12 07:18:00,1577.67,1578.03,1577.0,1577.0,319.0027,2025-04-12 07:18:59.999,503287.152046,1111,197.6474,311852.554573,0
22039,2025-04-12 07:19:00,1577.01,1577.14,1576.17,1576.51,196.7357,2025-04-12 07:19:59.999,310177.493895,1018,115.4602,182030.571053,0
22040,2025-04-12 07:20:00,1576.51,1576.88,1575.6,1575.6,170.9538,2025-04-12 07:20:59.999,269462.350906,880,45.4001,71555.519494,0
22041,2025-04-12 07:21:00,1575.59,1575.68,1575.28,1575.42,50.5544,2025-04-12 07:21:59.999,79647.275052,772,15.336,24162.041211,0
22042,2025-04-12 07:22:00,1575.42,1575.42,1575.0,1575.16,73.035,2025-04-12 07:22:59.999,115040.933566,540,40.4896,63776.905899,0
22043,2025-04-12 07:23:00,1575.16,1575.94,1575.16,1575.94,103.4369,2025-04-12 07:23:59.999,162961.756455,588,86.8676,136857.83905,0
22044,2025-04-12 07:24:00,1575.96,1576.03,1575.07,1575.6,73.8016,2025-04-12 07:24:59.999,116284.502824,794,21.1894,33381.798391,0
22045,2025-04-12 07:25:00,1575.59,1575.89,1574.91,1574.92,319.414,2025-04-12 07:25:59.999,503234.262203,973,60.1929,94830.744027,0
22046,2025-04-12 07:26:00,1574.92,1575.19,1574.86,1575.0,47.6442,2025-04-12 07:26:59.999,75041.037387,337,11.8747,18702.347603,0
22047,2025-04-12 07:27:00,1575.0,1575.14,1574.78,1575.13,35.6473,2025-04-12 07:27:59.999,56142.751271,347,17.2893,27229.310984,0
22048,2025-04-12 07:28:00,1575.14,1576.35,1575.14,1576.07,240.4622,2025-04-12 07:28:59.999,378915.082613,1066,145.0791,228574.825995,0
22049,2025-04-12 07:29:00,1576.07,1576.5,1575.77,1576.5,74.779,2025-04-12 07:29:59.999,117847.756385,518,67.8792,106973.761684,0
22050,2025-04-12 07:30:00,1576.5,1578.52,1576.5,1577.7,275.0064,2025-04-12 07:30:59.999,433888.600417,1670,216.9896,342330.210997,0
22051,2025-04-12 07:31:00,1577.71,1577.71,1576.84,1577.35,204.1524,2025-04-12 07:31:59.999,321987.223188,1160,95.7684,151029.791776,0
22052,2025-04-12 07:32:00,1577.36,1577.44,1576.63,1576.75,53.0141,2025-04-12 07:32:59.999,83603.018028,1001,23.0706,36382.628762,0
22053,2025-04-12 07:33:00,1576.75,1580.2,1576.74,1579.38,312.8947,2025-04-12 07:33:59.999,494126.674914,2247,262.0093,413757.213922,0
22054,2025-04-12 07:34:00,1579.37,1580.66,1579.37,1579.64,120.6569,2025-04-12 07:34:59.999,190642.984367,1299,66.4561,104998.309243,0
22055,2025-04-12 07:35:00,1579.64,1580.0,1578.73,1579.25,160.2358,2025-04-12 07:35:59.999,253038.862874,941,106.6015,168343.027341,0
22056,2025-04-12 07:36:00,1579.25,1581.11,1579.25,1580.71,201.9996,2025-04-12 07:36:59.999,319207.213523,1189,131.4508,207703.356514,0
22057,2025-04-12 07:37:00,1580.71,1582.05,1580.2,1580.89,264.0014,2025-04-12 07:37:59.999,417376.130632,1878,154.6247,244466.505001,0
22058,2025-04-12 07:38:00,1580.89,1582.54,1580.88,1581.39,234.6767,2025-04-12 07:38:59.999,371177.778286,2065,135.1769,213798.731052,0
22059,2025-04-12 07:39:00,1581.39,1582.0,1580.16,1580.33,438.3542,2025-04-12 07:39:59.999,693194.257907,1320,368.2033,582271.053272,0
22060,2025-04-12 07:40:00,1580.33,1580.47,1579.0,1579.0,179.1798,2025-04-12 07:40:59.999,283064.673401,967,60.2333,95165.616825,0
22061,2025-04-12 07:41:00,1579.01,1579.96,1579.01,1579.6,115.9752,2025-04-12 07:41:59.999,183179.820729,1176,49.5783,78310.447646,0
22062,2025-04-12 07:42:00,1579.61,1579.76,1579.0,1579.39,169.6255,2025-04-12 07:42:59.999,267894.878242,927,98.7511,155955.070435,0
22063,2025-04-12 07:43:00,1579.38,1580.5,1579.38,1580.5,176.8664,2025-04-12 07:43:59.999,279466.764868,864,67.8799,107239.555926,0
22064,2025-04-12 07:44:00,1580.49,1580.89,1580.0,1580.89,190.5639,2025-04-12 07:44:59.999,301173.141254,1182,158.4544,250424.175544,0
22065,2025-04-12 07:45:00,1580.89,1583.39,1580.88,1581.65,680.4498,2025-04-12 07:45:59.999,1076757.055311,2217,512.3033,810709.72661,0
22066,2025-04-12 07:46:00,1581.66,1583.01,1581.55,1582.88,70.0268,2025-04-12 07:46:59.999,110789.02736,1062,39.7336,62861.050712,0
22067,2025-04-12 07:47:00,1582.88,1583.63,1582.13,1582.14,196.3115,2025-04-12 07:47:59.999,310761.561457,1102,130.7597,206993.961556,0
22068,2025-04-12 07:48:00,1582.14,1582.71,1581.66,1582.25,223.0834,2025-04-12 07:48:59.999,352989.681447,1050,184.693,292248.396267,0
22069,2025-04-12 07:49:00,1582.25,1582.32,1581.66,1582.0,69.9349,2025-04-12 07:49:59.999,110635.319947,583,45.2952,71654.892068,0
22070,2025-04-12 07:50:00,1582.0,1582.31,1581.83,1582.31,71.4544,2025-04-12 07:50:59.999,113048.593948,471,14.1633,22407.632028,0
22071,2025-04-12 07:51:00,1582.31,1584.0,1582.3,1582.95,321.3643,2025-04-12 07:51:59.999,508769.882242,1414,193.554,306436.547901,0
22072,2025-04-12 07:52:00,1582.96,1582.96,1582.35,1582.96,133.359,2025-04-12 07:52:59.999,211058.095058,730,79.4462,125732.363882,0
22073,2025-04-12 07:53:00,1582.95,1584.56,1582.95,1583.63,307.9601,2025-04-12 07:53:59.999,487782.16317,1188,115.9789,183697.010761,0
22074,2025-04-12 07:54:00,1583.63,1585.23,1583.62,1584.24,489.434,2025-04-12 07:54:59.999,775652.283697,1531,325.7888,516338.236473,0
22075,2025-04-12 07:55:00,1584.24,1584.24,1582.6,1582.98,290.0522,2025-04-12 07:55:59.999,459266.992986,1375,127.0135,201116.712297,0
22076,2025-04-12 07:56:00,1582.98,1583.0,1581.98,1581.98,175.5663,2025-04-12 07:56:59.999,277797.989033,1023,121.731,192612.578913,0
22077,2025-04-12 07:57:00,1581.99,1582.08,1580.86,1581.06,147.6779,2025-04-12 07:57:59.999,233517.706674,880,99.1554,156788.646691,0
22078,2025-04-12 07:58:00,1581.06,1581.12,1580.47,1580.84,519.383,2025-04-12 07:58:59.999,821065.961491,1112,117.8597,186319.533702,0
22079,2025-04-12 07:59:00,1580.85,1582.5,1580.84,1582.05,177.5764,2025-04-12 07:59:59.999,280836.411482,733,154.303,244024.301172,0
22080,2025-04-12 08:00:00,1582.04,1582.9,1581.01,1581.01,156.5073,2025-04-12 08:00:59.999,247605.781119,1105,42.7721,67660.289346,0
22081,2025-04-12 08:01:00,1581.01,1581.69,1581.0,1581.69,186.4227,2025-04-12 08:01:59.999,294780.079896,851,130.1919,205856.782976,0
22082,2025-04-12 08:02:00,1581.69,1581.85,1581.0,1581.65,107.0627,2025-04-12 08:02:59.999,169325.5518,914,28.277,44719.783404,0
22083,2025-04-12 08:03:00,1581.65,1584.72,1581.44,1584.72,168.1497,2025-04-12 08:03:59.999,266094.645366,1355,147.0357,232681.452984,0
22084,2025-04-12 08:04:00,1584.72,1584.72,1583.43,1584.11,118.6622,2025-04-12 08:04:59.999,187950.336407,995,34.179,54136.880713,0
22085,2025-04-12 08:05:00,1584.1,1586.53,1584.1,1585.64,497.8171,2025-04-12 08:05:59.999,789435.373917,2121,356.6308,565536.827857,0
22086,2025-04-12 08:06:00,1585.64,1597.89,1585.64,1594.19,5811.7848,2025-04-12 08:06:59.999,9261647.317486,11614,3880.8953,6182893.092962,0
22087,2025-04-12 08:07:00,1594.19,1596.31,1592.13,1592.45,689.1015,2025-04-12 08:07:59.999,1098568.283697,3032,407.8059,650178.270437,0
22088,2025-04-12 08:08:00,1592.46,1598.0,1592.46,1597.99,588.2201,2025-04-12 08:08:59.999,938577.653405,2995,431.7502,688857.664668,0
22089,2025-04-12 08:09:00,1597.98,1598.63,1595.17,1596.2,639.9073,2025-04-12 08:09:59.999,1021767.473898,2523,341.0856,544710.614654,0
22090,2025-04-12 08:10:00,1596.21,1601.25,1595.19,1600.06,1970.9507,2025-04-12 08:10:59.999,3152354.244054,5386,1411.7721,2257982.748922,0
22091,2025-04-12 08:11:00,1600.06,1604.76,1600.06,1600.66,2045.6036,2025-04-12 08:11:59.999,3276104.373621,6825,809.269,1296019.990188,0
22092,2025-04-12 08:12:00,1600.65,1601.36,1598.13,1599.45,864.7441,2025-04-12 08:12:59.999,1383212.183534,3361,488.9651,782180.479055,0
22093,2025-04-12 08:13:00,1599.45,1601.64,1599.05,1601.5,1498.413,2025-04-12 08:13:59.999,2398034.214135,3489,958.9504,1534625.271294,0
22094,2025-04-12 08:14:00,1601.5,1606.41,1601.32,1603.83,3291.6916,2025-04-12 08:14:59.999,5281917.507559,5231,2626.6088,4215129.442821,0
22095,2025-04-12 08:15:00,1603.82,1604.01,1600.54,1601.27,1105.8896,2025-04-12 08:15:59.999,1771971.741438,2763,291.9567,467605.533496,0
22096,2025-04-12 08:16:00,1601.28,1601.99,1596.5,1597.41,1973.3959,2025-04-12 08:16:59.999,3155718.92748,4301,371.9345,594627.785534,0
22097,2025-04-12 08:17:00,1597.42,1599.47,1596.95,1597.96,608.92,2025-04-12 08:17:59.999,973200.353097,3288,366.8361,586294.087488,0
22098,2025-04-12 08:18:00,1597.95,1598.49,1594.61,1596.09,379.1042,2025-04-12 08:18:59.999,604979.019855,3054,180.028,287302.136607,0
22099,2025-04-12 08:19:00,1596.09,1596.89,1595.48,1595.9,351.912,2025-04-12 08:19:59.999,561765.794602,2139,74.158,118366.783623,0
22100,2025-04-12 08:20:00,1595.9,1596.56,1594.22,1595.84,389.3193,2025-04-12 08:20:59.999,621048.327113,2243,147.5258,235387.233466,0
22101,2025-04-12 08:21:00,1595.85,1595.87,1594.54,1594.55,291.7419,2025-04-12 08:21:59.999,465365.819966,1678,82.3229,131323.960826,0
22102,2025-04-12 08:22:00,1594.56,1594.56,1592.72,1594.0,390.393,2025-04-12 08:22:59.999,622091.811976,2584,140.7067,224186.17134,0
22103,2025-04-12 08:23:00,1594.0,1595.73,1594.0,1594.68,219.6877,2025-04-12 08:23:59.999,350421.334784,1686,51.0267,81386.14335,0
22104,2025-04-12 08:24:00,1594.67,1594.67,1592.31,1592.31,153.3128,2025-04-12 08:24:59.999,244234.875555,1664,43.8742,69895.601454,0
22105,2025-04-12 08:25:00,1592.31,1594.56,1591.7,1593.99,197.1939,2025-04-12 08:25:59.999,314251.440852,1944,118.9817,189619.858424,0
22106,2025-04-12 08:26:00,1594.0,1594.0,1592.39,1593.05,230.043,2025-04-12 08:26:59.999,366422.075729,2026,101.5582,161764.167697,0
22107,2025-04-12 08:27:00,1593.05,1593.66,1591.7,1592.7,348.7321,2025-04-12 08:27:59.999,555403.985612,1832,177.7591,283170.428162,0
22108,2025-04-12 08:28:00,1592.71,1593.49,1591.89,1593.31,292.329,2025-04-12 08:28:59.999,465584.958356,1895,131.4192,209327.877378,0
22109,2025-04-12 08:29:00,1593.32,1594.35,1593.18,1593.93,311.3768,2025-04-12 08:29:59.999,496231.626854,1482,213.0462,339494.414421,0
22110,2025-04-12 08:30:00,1593.92,1593.92,1591.98,1593.32,245.0132,2025-04-12 08:30:59.999,390251.899751,1972,67.3503,107274.159689,0
22111,2025-04-12 08:31:00,1593.32,1593.86,1591.1,1591.58,769.8787,2025-04-12 08:31:59.999,1225487.295724,1518,66.1632,105371.58152,0
22112,2025-04-12 08:32:00,1591.57,1591.57,1588.37,1589.99,1063.9404,2025-04-12 08:32:59.999,1691050.22584,3247,340.5746,541248.157963,0
22113,2025-04-12 08:33:00,1590.0,1590.31,1589.29,1589.91,248.0738,2025-04-12 08:33:59.999,394422.353585,1451,95.0468,151110.510607,0
22114,2025-04-12 08:34:00,1589.9,1590.77,1589.14,1590.76,101.3359,2025-04-12 08:34:59.999,161121.476228,1096,41.817,66490.373993,0
22115,2025-04-12 08:35:00,1590.77,1592.6,1589.92,1592.06,310.202,2025-04-12 08:35:59.999,493696.407152,1644,186.9019,297473.172091,0
22116,2025-04-12 08:36:00,1592.06,1592.34,1591.67,1592.12,103.8379,2025-04-12 08:36:59.999,165305.566706,924,57.2334,91113.55238,0
22117,2025-04-12 08:37:00,1592.12,1593.24,1591.97,1592.99,282.9773,2025-04-12 08:37:59.999,450753.206642,947,234.1067,372922.885409,0
22118,2025-04-12 08:38:00,1592.99,1594.37,1592.8,1593.73,263.7576,2025-04-12 08:38:59.999,420347.445474,2127,98.1329,156390.250442,0
22119,2025-04-12 08:39:00,1593.73,1595.18,1593.73,1594.54,193.522,2025-04-12 08:39:59.999,308629.834667,1079,129.6198,206721.814795,0
22120,2025-04-12 08:40:00,1594.55,1595.73,1594.55,1595.37,143.0325,2025-04-12 08:40:59.999,228187.249554,1454,86.8242,138506.977269,0
22121,2025-04-12 08:41:00,1595.36,1595.6,1593.87,1594.05,189.9327,2025-04-12 08:41:59.999,302896.476408,1328,112.6924,179702.324997,0
22122,2025-04-12 08:42:00,1594.05,1594.5,1593.67,1593.7,135.0469,2025-04-12 08:42:59.999,215254.245238,1169,91.4476,145764.686916,0
22123,2025-04-12 08:43:00,1593.71,1595.0,1593.3,1594.99,128.2279,2025-04-12 08:43:59.999,204400.994774,1241,90.3713,144061.359799,0
22124,2025-04-12 08:44:00,1595.0,1595.44,1594.73,1595.3,91.0882,2025-04-12 08:44:59.999,145287.155236,914,64.9956,103669.921523,0
22125,2025-04-12 08:45:00,1595.3,1595.3,1594.76,1594.78,51.6348,2025-04-12 08:45:59.999,82357.655785,644,16.0111,25536.00037,0
22126,2025-04-12 08:46:00,1594.78,1595.85,1593.7,1593.71,115.7973,2025-04-12 08:46:59.999,184647.386145,1367,50.6611,80773.823205,0
22127,2025-04-12 08:47:00,1593.7,1593.7,1591.66,1591.97,316.688,2025-04-12 08:47:59.999,504259.8761,1377,140.7192,224082.928252,0
22128,2025-04-12 08:48:00,1591.97,1592.61,1591.69,1592.21,188.9991,2025-04-12 08:48:59.999,300914.120064,990,121.8909,194067.534172,0
22129,2025-04-12 08:49:00,1592.2,1592.43,1591.42,1592.31,137.8146,2025-04-12 08:49:59.999,219384.328527,1202,65.441,104173.233802,0
22130,2025-04-12 08:50:00,1592.31,1593.72,1592.31,1593.37,194.3416,2025-04-12 08:50:59.999,309606.866946,1014,27.9093,44457.869731,0
22131,2025-04-12 08:51:00,1593.36,1593.77,1592.79,1593.2,253.2653,2025-04-12 08:51:59.999,403549.694138,987,27.674,44091.830405,0
22132,2025-04-12 08:52:00,1593.2,1593.34,1592.68,1593.24,84.0238,2025-04-12 08:52:59.999,133850.588617,739,39.6847,63217.544799,0
22133,2025-04-12 08:53:00,1593.23,1593.29,1591.99,1592.2,116.2962,2025-04-12 08:53:59.999,185234.019071,724,60.0819,95685.777212,0
22134,2025-04-12 08:54:00,1592.21,1593.39,1592.0,1593.39,150.9778,2025-04-12 08:54:59.999,240446.478196,906,93.7635,149344.978236,0
22135,2025-04-12 08:55:00,1593.4,1593.72,1592.81,1593.61,77.579,2025-04-12 08:55:59.999,123613.820088,863,54.2253,86403.313529,0
22136,2025-04-12 08:56:00,1593.6,1593.87,1592.96,1593.29,87.3625,2025-04-12 08:56:59.999,139186.72543,638,30.6931,48897.977734,0
22137,2025-04-12 08:57:00,1593.29,1593.36,1592.71,1592.72,34.8547,2025-04-12 08:57:59.999,55524.626553,362,13.3268,21228.880304,0
22138,2025-04-12 08:58:00,1592.71,1592.71,1591.9,1592.01,104.8168,2025-04-12 08:58:59.999,166896.321245,445,40.0065,63696.662218,0
22139,2025-04-12 08:59:00,1592.0,1592.01,1591.71,1591.76,127.1143,2025-04-12 08:59:59.999,202344.754866,529,71.1014,113177.218526,0
22140,2025-04-12 09:00:00,1591.76,1593.2,1591.54,1592.2,431.9628,2025-04-12 09:00:59.999,687723.079679,1266,148.7067,236735.882859,0
22141,2025-04-12 09:01:00,1592.21,1594.57,1592.2,1594.57,80.2566,2025-04-12 09:01:59.999,127887.899365,1263,45.1433,71933.187929,0
22142,2025-04-12 09:02:00,1594.57,1595.28,1594.23,1594.82,218.8837,2025-04-12 09:02:59.999,349061.357539,1042,152.6338,243388.250087,0
22143,2025-04-12 09:03:00,1594.83,1594.83,1593.96,1594.18,114.5958,2025-04-12 09:03:59.999,182703.877959,882,56.0279,89318.976696,0
22144,2025-04-12 09:04:00,1594.17,1595.18,1594.02,1595.17,37.8945,2025-04-12 09:04:59.999,60421.152696,745,19.0963,30449.067603,0
22145,2025-04-12 09:05:00,1595.17,1595.66,1594.48,1595.06,182.3912,2025-04-12 09:05:59.999,290922.940686,1142,136.2495,217322.167985,0
22146,2025-04-12 09:06:00,1595.05,1596.88,1594.77,1595.91,549.2222,2025-04-12 09:06:59.999,876501.559899,1786,460.5116,734920.272182,0
22147,2025-04-12 09:07:00,1595.92,1596.71,1594.72,1595.03,116.6192,2025-04-12 09:07:59.999,186081.017229,1225,31.8647,50840.704671,0
22148,2025-04-12 09:08:00,1595.03,1595.88,1594.57,1595.87,112.8961,2025-04-12 09:08:59.999,180118.147366,908,72.4794,115640.21014,0
22149,2025-04-12 09:09:00,1595.87,1597.19,1595.87,1596.81,86.607,2025-04-12 09:09:59.999,138283.241603,734,57.3246,91533.901889,0
22150,2025-04-12 09:10:00,1596.8,1596.8,1596.07,1596.13,190.8759,2025-04-12 09:10:59.999,304725.543296,1172,101.8174,162545.785902,0
22151,2025-04-12 09:11:00,1596.14,1599.85,1594.31,1594.51,3258.9742,2025-04-12 09:11:59.999,5207496.344012,3742,2419.2981,3866498.694378,0
22152,2025-04-12 09:12:00,1594.5,1594.5,1592.83,1592.9,2459.021,2025-04-12 09:12:59.999,3918144.006812,2033,1146.0883,1825835.830129,0
22153,2025-04-12 09:13:00,1592.89,1592.9,1590.7,1591.25,241.4566,2025-04-12 09:13:59.999,384220.722985,1202,70.4584,112103.936265,0
22154,2025-04-12 09:14:00,1591.26,1592.0,1591.26,1591.43,125.5069,2025-04-12 09:14:59.999,199753.252339,809,25.5472,40657.226931,0
22155,2025-04-12 09:15:00,1591.42,1591.71,1591.32,1591.7,117.9498,2025-04-12 09:15:59.999,187716.680579,626,69.4295,110493.682752,0
22156,2025-04-12 09:16:00,1591.69,1591.69,1589.31,1589.98,419.5459,2025-04-12 09:16:59.999,667082.814529,1543,58.0151,92227.330914,0
22157,2025-04-12 09:17:00,1589.99,1590.4,1589.13,1589.13,252.6885,2025-04-12 09:17:59.999,401700.318896,1204,50.7089,80620.248411,0
22158,2025-04-12 09:18:00,1589.12,1589.7,1588.69,1589.49,646.3878,2025-04-12 09:18:59.999,1027281.557998,1553,266.6927,423802.911171,0
22159,2025-04-12 09:19:00,1589.5,1590.79,1589.44,1590.1,185.3737,2025-04-12 09:19:59.999,294768.245721,1232,60.6744,96471.73311,0
22160,2025-04-12 09:20:00,1590.1,1592.55,1590.1,1592.41,238.3334,2025-04-12 09:20:59.999,379287.603344,1233,158.1842,251730.51599,0
22161,2025-04-12 09:21:00,1592.41,1593.17,1592.32,1593.15,142.1786,2025-04-12 09:21:59.999,226455.872211,946,83.9085,133640.447317,0
22162,2025-04-12 09:22:00,1593.15,1593.35,1592.45,1593.35,198.8995,2025-04-12 09:22:59.999,316796.546743,881,63.7257,101498.822404,0
22163,2025-04-12 09:23:00,1593.34,1593.34,1592.47,1592.72,69.1574,2025-04-12 09:23:59.999,110151.058752,892,25.2584,40227.010809,0
22164,2025-04-12 09:24:00,1592.72,1593.24,1592.58,1593.05,93.5247,2025-04-12 09:24:59.999,148984.008284,903,66.8677,106519.815609,0
22165,2025-04-12 09:25:00,1593.05,1595.22,1593.0,1595.22,162.8362,2025-04-12 09:25:59.999,259609.099181,982,95.9872,153073.796481,0
22166,2025-04-12 09:26:00,1595.22,1595.61,1593.84,1594.25,168.2708,2025-04-12 09:26:59.999,268365.227695,1195,72.5213,115680.814934,0
22167,2025-04-12 09:27:00,1594.26,1594.26,1593.0,1593.4,89.5017,2025-04-12 09:27:59.999,142644.794713,947,16.6789,26580.159944,0
22168,2025-04-12 09:28:00,1593.4,1594.44,1593.4,1594.37,62.676,2025-04-12 09:28:59.999,99903.532055,533,46.63,74323.5093,0
22169,2025-04-12 09:29:00,1594.36,1594.36,1593.0,1593.28,164.5298,2025-04-12 09:29:59.999,262172.598821,953,72.9909,116291.183838,0
22170,2025-04-12 09:30:00,1593.27,1594.56,1593.13,1594.56,141.9706,2025-04-12 09:30:59.999,226306.097001,1144,37.7468,60168.939688,0
22171,2025-04-12 09:31:00,1594.57,1595.0,1593.8,1594.99,81.3835,2025-04-12 09:31:59.999,129753.203915,1246,35.4523,56526.853367,0
22172,2025-04-12 09:32:00,1594.99,1595.06,1594.04,1595.05,167.7303,2025-04-12 09:32:59.999,267473.600037,1167,49.7739,79367.223643,0
22173,2025-04-12 09:33:00,1595.05,1595.18,1594.3,1595.04,61.161,2025-04-12 09:33:59.999,97540.546826,1080,26.446,42175.838704,0
22174,2025-04-12 09:34:00,1595.05,1596.87,1594.96,1596.86,183.1453,2025-04-12 09:34:59.999,292224.334817,1510,137.467,219338.804158,0
22175,2025-04-12 09:35:00,1596.87,1597.28,1595.23,1595.38,154.4193,2025-04-12 09:35:59.999,246498.224247,1339,79.2846,126549.070296,0
22176,2025-04-12 09:36:00,1595.39,1595.97,1594.44,1595.96,113.2579,2025-04-12 09:36:59.999,180674.683041,1277,49.3566,78728.966881,0
22177,2025-04-12 09:37:00,1595.97,1596.33,1595.04,1595.3,437.3399,2025-04-12 09:37:59.999,697999.186044,1088,283.1466,451914.758692,0
22178,2025-04-12 09:38:00,1595.3,1595.3,1593.7,1593.7,84.9401,2025-04-12 09:38:59.999,135430.703957,754,30.9259,49307.964444,0
22179,2025-04-12 09:39:00,1593.71,1594.34,1593.71,1594.33,89.4052,2025-04-12 09:39:59.999,142532.352357,432,27.3955,43673.276355,0
22180,2025-04-12 09:40:00,1594.32,1595.18,1593.89,1595.18,310.4126,2025-04-12 09:40:59.999,494887.922457,896,197.8216,315391.343517,0
22181,2025-04-12 09:41:00,1595.17,1596.22,1595.17,1596.05,170.8784,2025-04-12 09:41:59.999,272674.382985,976,129.4629,206580.083972,0
22182,2025-04-12 09:42:00,1596.05,1597.19,1596.05,1596.74,858.7973,2025-04-12 09:42:59.999,1371471.175419,1259,193.8388,309526.18942,0
22183,2025-04-12 09:43:00,1596.73,1597.56,1596.51,1597.28,60.1593,2025-04-12 09:43:59.999,96082.440914,656,48.7432,77847.696355,0
22184,2025-04-12 09:44:00,1597.29,1597.84,1596.43,1596.59,256.0477,2025-04-12 09:44:59.999,409000.73933,893,45.6704,72941.015865,0
22185,2025-04-12 09:45:00,1596.59,1597.56,1596.18,1596.95,216.6226,2025-04-12 09:45:59.999,345920.198702,1196,174.9467,279374.407813,0
22186,2025-04-12 09:46:00,1596.95,1598.62,1596.95,1597.19,517.9363,2025-04-12 09:46:59.999,827505.246035,1638,440.2592,703408.263753,0
22187,2025-04-12 09:47:00,1597.18,1598.41,1597.18,1598.19,96.2765,2025-04-12 09:47:59.999,153838.496324,831,65.9977,105454.156806,0
22188,2025-04-12 09:48:00,1598.2,1602.53,1598.06,1601.0,1333.5257,2025-04-12 09:48:59.999,2135088.402716,3100,1072.0665,1716506.952452,0
22189,2025-04-12 09:49:00,1601.0,1601.28,1599.62,1599.75,262.5332,2025-04-12 09:49:59.999,420155.124291,1097,92.9363,148711.746844,0
22190,2025-04-12 09:50:00,1599.74,1600.73,1599.33,1599.33,93.5625,2025-04-12 09:50:59.999,149678.766249,1032,48.0988,76944.173504,0
22191,2025-04-12 09:51:00,1599.33,1599.34,1597.4,1597.61,187.4472,2025-04-12 09:51:59.999,299623.519728,1165,44.9913,71891.719786,0
22192,2025-04-12 09:52:00,1597.61,1597.96,1597.12,1597.85,97.1393,2025-04-12 09:52:59.999,155190.157444,774,73.9065,118073.493151,0
22193,2025-04-12 09:53:00,1597.85,1598.02,1596.87,1597.89,161.7862,2025-04-12 09:53:59.999,258425.891024,1144,90.6842,144836.389557,0
22194,2025-04-12 09:54:00,1597.88,1598.73,1597.36,1598.07,135.2265,2025-04-12 09:54:59.999,216100.643787,874,67.6879,108178.955017,0
22195,2025-04-12 09:55:00,1598.07,1598.07,1596.97,1597.26,113.0291,2025-04-12 09:55:59.999,180544.08435,663,47.2674,75502.461545,0
22196,2025-04-12 09:56:00,1597.25,1598.5,1597.22,1598.5,276.0576,2025-04-12 09:56:59.999,441122.779199,977,210.3332,336086.28131,0
22197,2025-04-12 09:57:00,1598.5,1599.34,1598.39,1598.97,88.8885,2025-04-12 09:57:59.999,142121.532267,664,64.9291,103809.830164,0
22198,2025-04-12 09:58:00,1598.97,1598.97,1597.88,1598.13,125.3701,2025-04-12 09:58:59.999,200366.411836,585,75.2645,120269.533952,0
22199,2025-04-12 09:59:00,1598.12,1598.71,1597.5,1597.5,110.6363,2025-04-12 09:59:59.999,176812.297766,827,62.9943,100670.71944,0
22200,2025-04-12 10:00:00,1597.51,1597.74,1596.29,1596.64,173.0285,2025-04-12 10:00:59.999,276318.588464,1598,22.8702,36521.044098,0
22201,2025-04-12 10:01:00,1596.64,1596.64,1594.72,1595.8,167.4041,2025-04-12 10:01:59.999,267104.566304,1478,28.0789,44798.229887,0
22202,2025-04-12 10:02:00,1595.8,1596.05,1595.41,1595.47,160.9298,2025-04-12 10:02:59.999,256814.478874,1038,49.7041,79316.010811,0
22203,2025-04-12 10:03:00,1595.47,1596.49,1595.3,1596.49,100.6917,2025-04-12 10:03:59.999,160672.992856,768,27.8075,44372.910613,0
22204,2025-04-12 10:04:00,1596.5,1596.74,1596.25,1596.51,51.2722,2025-04-12 10:04:59.999,81854.160907,480,37.182,59357.932034,0
22205,2025-04-12 10:05:00,1596.51,1596.52,1595.0,1595.52,138.6616,2025-04-12 10:05:59.999,221266.132596,1273,19.8921,31737.288478,0
22206,2025-04-12 10:06:00,1595.51,1595.52,1594.72,1594.73,76.6116,2025-04-12 10:06:59.999,122218.07262,773,12.646,20174.025967,0
22207,2025-04-12 10:07:00,1594.72,1595.44,1594.66,1594.81,243.4189,2025-04-12 10:07:59.999,388248.533964,823,159.3988,254235.220625,0
22208,2025-04-12 10:08:00,1594.8,1595.14,1594.8,1594.96,85.4719,2025-04-12 10:08:59.999,136325.22707,740,32.1818,51330.217574,0
22209,2025-04-12 10:09:00,1594.96,1595.73,1594.81,1594.82,132.3309,2025-04-12 10:09:59.999,211083.120553,784,39.0296,62257.497267,0
22210,2025-04-12 10:10:00,1594.83,1595.29,1594.06,1594.07,188.6586,2025-04-12 10:10:59.999,300879.974233,873,48.4579,77298.031606,0
22211,2025-04-12 10:11:00,1594.06,1594.11,1593.0,1593.37,124.13,2025-04-12 10:11:59.999,197803.50198,932,38.9508,62060.316505,0
22212,2025-04-12 10:12:00,1593.37,1593.37,1592.55,1592.72,198.5545,2025-04-12 10:12:59.999,316274.900104,970,71.9536,114606.095849,0
22213,2025-04-12 10:13:00,1592.73,1592.97,1592.47,1592.85,156.4924,2025-04-12 10:13:59.999,249273.168803,429,27.4327,43693.327244,0
22214,2025-04-12 10:14:00,1592.85,1593.63,1592.85,1593.63,112.8377,2025-04-12 10:14:59.999,179761.861451,753,84.5531,134695.749631,0
22215,2025-04-12 10:15:00,1593.63,1594.01,1593.16,1594.0,81.5322,2025-04-12 10:15:59.999,129935.60312,548,30.8003,49090.359523,0
22216,2025-04-12 10:16:00,1594.0,1595.16,1594.0,1594.46,260.8343,2025-04-12 10:16:59.999,415926.052149,835,129.243,206063.364774,0
22217,2025-04-12 10:17:00,1594.45,1594.56,1593.38,1594.39,90.0427,2025-04-12 10:17:59.999,143539.550512,1019,61.4868,98021.145151,0
22218,2025-04-12 10:18:00,1594.4,1594.51,1593.98,1594.12,103.0076,2025-04-12 10:18:59.999,164212.35563,498,76.404,121799.581604,0
22219,2025-04-12 10:19:00,1594.11,1594.11,1592.34,1592.36,207.4075,2025-04-12 10:19:59.999,330372.163725,1443,47.1947,75172.300184,0
22220,2025-04-12 10:20:00,1592.35,1592.63,1591.7,1591.94,149.1313,2025-04-12 10:20:59.999,237470.686921,867,54.4223,86662.19432,0
22221,2025-04-12 10:21:00,1591.94,1594.01,1591.94,1594.01,70.4523,2025-04-12 10:21:59.999,112225.398267,1061,45.6738,72760.041662,0
22222,2025-04-12 10:22:00,1594.01,1594.45,1593.6,1593.6,161.1854,2025-04-12 10:22:59.999,256958.814007,854,93.48,149031.183142,0
22223,2025-04-12 10:23:00,1593.61,1593.61,1592.69,1592.77,180.4947,2025-04-12 10:23:59.999,287521.41142,571,33.2073,52895.189161,0
22224,2025-04-12 10:24:00,1592.77,1594.15,1592.69,1594.01,105.2398,2025-04-12 10:24:59.999,167701.80131,814,69.2084,110285.775447,0
22225,2025-04-12 10:25:00,1594.0,1596.19,1594.0,1595.94,120.41,2025-04-12 10:25:59.999,192085.228941,978,83.4719,133136.262683,0
22226,2025-04-12 10:26:00,1595.94,1596.19,1595.52,1596.19,156.4432,2025-04-12 10:26:59.999,249665.92069,1050,26.5319,42340.732378,0
22227,2025-04-12 10:27:00,1596.18,1596.55,1595.3,1595.33,253.5453,2025-04-12 10:27:59.999,404693.076737,982,98.0003,156434.163093,0
22228,2025-04-12 10:28:00,1595.34,1595.68,1595.17,1595.46,227.3812,2025-04-12 10:28:59.999,362730.390438,571,19.6981,31424.482547,0
22229,2025-04-12 10:29:00,1595.45,1595.46,1594.18,1594.18,241.8633,2025-04-12 10:29:59.999,385688.878351,1101,22.2297,35450.027106,0
22230,2025-04-12 10:30:00,1594.19,1594.73,1593.71,1593.72,156.8328,2025-04-12 10:30:59.999,250013.602259,874,28.5014,45443.369613,0
22231,2025-04-12 10:31:00,1593.71,1593.72,1592.8,1593.61,264.5693,2025-04-12 10:31:59.999,421529.478257,1190,57.8032,92098.848202,0
22232,2025-04-12 10:32:00,1593.61,1594.26,1592.96,1593.65,315.8633,2025-04-12 10:32:59.999,503355.350127,1177,47.7591,76108.191286,0
22233,2025-04-12 10:33:00,1593.65,1594.72,1593.47,1593.48,176.4222,2025-04-12 10:33:59.999,281226.583213,1045,37.6148,59964.246606,0
22234,2025-04-12 10:34:00,1593.47,1593.67,1592.94,1592.95,160.5293,2025-04-12 10:34:59.999,255740.813065,688,44.3104,70591.765188,0
22235,2025-04-12 10:35:00,1592.95,1592.95,1592.06,1592.06,162.891,2025-04-12 10:35:59.999,259417.813213,860,18.7673,29888.469428,0
22236,2025-04-12 10:36:00,1592.05,1592.44,1591.22,1591.96,261.6525,2025-04-12 10:36:59.999,416498.316197,1659,126.1123,200723.281232,0
22237,2025-04-12 10:37:00,1591.96,1592.34,1591.57,1591.8,197.4007,2025-04-12 10:37:59.999,314223.902746,916,20.5245,32671.067288,0
22238,2025-04-12 10:38:00,1591.81,1592.7,1591.81,1592.2,142.303,2025-04-12 10:38:59.999,226571.499604,760,62.8756,100095.060348,0
22239,2025-04-12 10:39:00,1592.19,1592.44,1591.86,1592.12,91.4624,2025-04-12 10:39:59.999,145615.771262,670,18.0759,28778.50104,0
22240,2025-04-12 10:40:00,1592.11,1592.11,1591.2,1591.4,116.8587,2025-04-12 10:40:59.999,186001.399474,989,36.5837,58226.152415,0
22241,2025-04-12 10:41:00,1591.4,1591.4,1589.92,1590.47,1666.5911,2025-04-12 10:41:59.999,2650718.007489,1782,521.0437,828574.103042,0
22242,2025-04-12 10:42:00,1590.48,1590.68,1590.0,1590.65,88.7089,2025-04-12 10:42:59.999,141079.05464,612,63.2739,100629.563501,0
22243,2025-04-12 10:43:00,1590.64,1590.65,1589.9,1589.9,92.3288,2025-04-12 10:43:59.999,146810.019004,401,10.6582,16947.452553,0
22244,2025-04-12 10:44:00,1589.91,1590.33,1589.05,1589.11,248.4133,2025-04-12 10:44:59.999,394954.031964,921,172.4274,274143.920443,0
22245,2025-04-12 10:45:00,1589.11,1590.64,1587.8,1590.47,574.8416,2025-04-12 10:45:59.999,913214.803323,2551,219.507,348708.071737,0
22246,2025-04-12 10:46:00,1590.46,1591.16,1590.27,1590.68,177.7572,2025-04-12 10:46:59.999,282787.360233,880,33.1891,52791.509101,0
22247,2025-04-12 10:47:00,1590.67,1590.8,1589.8,1590.4,45.5695,2025-04-12 10:47:59.999,72470.678083,893,17.8005,28308.661086,0
22248,2025-04-12 10:48:00,1590.39,1591.95,1589.81,1591.53,287.8382,2025-04-12 10:48:59.999,457898.778357,1139,160.8194,255881.089841,0
22249,2025-04-12 10:49:00,1591.52,1591.52,1590.61,1590.91,74.8281,2025-04-12 10:49:59.999,119055.035593,642,17.9795,28601.606531,0
22250,2025-04-12 10:50:00,1590.9,1591.5,1590.28,1590.71,197.3261,2025-04-12 10:50:59.999,313930.956075,1037,95.6217,152129.363194,0
22251,2025-04-12 10:51:00,1590.7,1591.48,1590.49,1591.08,87.573,2025-04-12 10:51:59.999,139324.328005,934,56.5734,90001.040427,0
22252,2025-04-12 10:52:00,1591.08,1591.4,1590.24,1591.11,89.2191,2025-04-12 10:52:59.999,141935.877705,1031,31.7875,50562.309004,0
22253,2025-04-12 10:53:00,1591.11,1592.17,1590.97,1591.88,72.6301,2025-04-12 10:53:59.999,115596.38025,947,47.1977,75123.628288,0
22254,2025-04-12 10:54:00,1591.87,1591.98,1590.8,1591.22,120.5105,2025-04-12 10:54:59.999,191776.498043,833,27.4132,43622.483374,0
22255,2025-04-12 10:55:00,1591.22,1591.78,1591.21,1591.78,60.5774,2025-04-12 10:55:59.999,96410.505577,524,37.0527,58970.710307,0
22256,2025-04-12 10:56:00,1591.77,1591.9,1590.85,1591.57,106.9012,2025-04-12 10:56:59.999,170139.583074,1296,26.7933,42640.142166,0
22257,2025-04-12 10:57:00,1591.57,1591.96,1591.29,1591.7,26.006,2025-04-12 10:57:59.999,41390.546448,547,11.2435,17895.038886,0
22258,2025-04-12 10:58:00,1591.7,1591.89,1591.59,1591.89,95.2517,2025-04-12 10:58:59.999,151623.914704,272,23.538,37465.431615,0
22259,2025-04-12 10:59:00,1591.88,1592.36,1591.73,1592.02,200.5263,2025-04-12 10:59:59.999,319238.312348,615,65.0728,103594.674165,0
22260,2025-04-12 11:00:00,1592.02,1593.25,1592.02,1593.25,89.825,2025-04-12 11:00:59.999,143072.543364,897,47.5652,75761.30409,0
22261,2025-04-12 11:01:00,1593.25,1594.04,1592.89,1594.04,180.6009,2025-04-12 11:01:59.999,287810.060387,1134,133.6166,212934.582719,0
22262,2025-04-12 11:02:00,1594.04,1595.72,1593.9,1595.72,328.9181,2025-04-12 11:02:59.999,524558.761368,1229,215.1309,343116.987284,0
22263,2025-04-12 11:03:00,1595.72,1595.92,1593.24,1594.09,314.5866,2025-04-12 11:03:59.999,501713.298507,1480,144.6317,230698.154256,0
22264,2025-04-12 11:04:00,1594.09,1595.17,1594.09,1595.03,92.0147,2025-04-12 11:04:59.999,146726.377942,850,56.0266,89331.260085,0
22265,2025-04-12 11:05:00,1595.02,1597.05,1594.92,1596.19,195.4402,2025-04-12 11:05:59.999,312029.759237,1468,121.5829,194106.832142,0
22266,2025-04-12 11:06:00,1596.19,1596.57,1595.3,1596.25,197.5874,2025-04-12 11:06:59.999,315375.258467,1220,34.7964,55538.535561,0
22267,2025-04-12 11:07:00,1596.25,1596.31,1595.68,1595.7,130.5442,2025-04-12 11:07:59.999,208367.336338,860,38.8386,61991.0326,0
22268,2025-04-12 11:08:00,1595.7,1596.06,1595.68,1595.99,24.3232,2025-04-12 11:08:59.999,38815.749139,352,21.2316,33881.823783,0
22269,2025-04-12 11:09:00,1595.99,1595.99,1595.05,1595.06,208.1021,2025-04-12 11:09:59.999,332006.228293,804,46.6735,74470.658588,0
22270,2025-04-12 11:10:00,1595.06,1595.99,1594.72,1595.61,107.0612,2025-04-12 11:10:59.999,170788.366968,1007,57.8037,92204.733803,0
22271,2025-04-12 11:11:00,1595.61,1596.0,1595.17,1595.95,155.4973,2025-04-12 11:11:59.999,248129.203065,797,56.0449,89436.653773,0
22272,2025-04-12 11:12:00,1595.94,1596.51,1595.82,1595.87,104.1538,2025-04-12 11:12:59.999,166249.516924,720,49.1412,78437.229337,0
22273,2025-04-12 11:13:00,1595.87,1596.51,1595.54,1596.51,91.4171,2025-04-12 11:13:59.999,145890.957956,731,25.7073,41026.591681,0
22274,2025-04-12 11:14:00,1596.51,1597.19,1596.5,1597.18,74.6758,2025-04-12 11:14:59.999,119233.202962,452,67.2898,107440.404506,0
22275,2025-04-12 11:15:00,1597.18,1598.16,1596.48,1596.48,178.1151,2025-04-12 11:15:59.999,284523.824169,1147,48.3926,77302.31545,0
22276,2025-04-12 11:16:00,1596.47,1597.06,1596.27,1596.4,111.7072,2025-04-12 11:16:59.999,178352.695982,850,34.1304,54486.557746,0
22277,2025-04-12 11:17:00,1596.4,1596.9,1596.18,1596.51,89.1841,2025-04-12 11:17:59.999,142382.964397,821,56.0697,89516.80933,0
22278,2025-04-12 11:18:00,1596.51,1597.74,1596.51,1597.36,91.8934,2025-04-12 11:18:59.999,146763.84085,874,75.7178,120924.782301,0
22279,2025-04-12 11:19:00,1597.37,1598.52,1597.36,1598.4,303.9185,2025-04-12 11:19:59.999,485701.991995,1295,228.4868,365147.974525,0
22280,2025-04-12 11:20:00,1598.4,1598.41,1597.42,1597.62,266.3951,2025-04-12 11:20:59.999,425761.019158,788,90.9696,145366.323558,0
22281,2025-04-12 11:21:00,1597.61,1598.0,1597.24,1597.81,70.9349,2025-04-12 11:21:59.999,113331.048386,770,43.3898,69325.618333,0
22282,2025-04-12 11:22:00,1597.81,1597.81,1596.33,1596.94,74.3902,2025-04-12 11:22:59.999,118807.575014,972,13.1882,21060.254668,0
22283,2025-04-12 11:23:00,1596.93,1597.52,1596.58,1596.71,134.9092,2025-04-12 11:23:59.999,215445.484375,852,15.7671,25180.298734,0
22284,2025-04-12 11:24:00,1596.72,1597.01,1596.49,1597.0,31.1677,2025-04-12 11:24:59.999,49765.866596,449,21.5163,34355.416763,0
22285,2025-04-12 11:25:00,1597.01,1597.06,1596.64,1597.06,84.9135,2025-04-12 11:25:59.999,135594.415048,450,48.4606,77382.413228,0
22286,2025-04-12 11:26:00,1597.06,1597.17,1596.85,1596.86,90.3808,2025-04-12 11:26:59.999,144338.661292,536,53.48,85408.921423,0
22287,2025-04-12 11:27:00,1596.85,1596.86,1596.07,1596.48,125.503,2025-04-12 11:27:59.999,200353.49199,750,30.3244,48405.366311,0
22288,2025-04-12 11:28:00,1596.48,1596.71,1596.23,1596.23,80.4888,2025-04-12 11:28:59.999,128503.640586,461,25.6562,40961.603944,0
22289,2025-04-12 11:29:00,1596.24,1598.5,1596.18,1598.03,158.1271,2025-04-12 11:29:59.999,252643.840727,956,140.3497,224235.291814,0
22290,2025-04-12 11:30:00,1598.02,1598.02,1596.56,1596.56,180.5012,2025-04-12 11:30:59.999,288253.518897,893,32.5951,52046.837703,0
22291,2025-04-12 11:31:00,1596.55,1596.55,1595.94,1595.94,76.0581,2025-04-12 11:31:59.999,121400.24392,588,28.2658,45116.605853,0
22292,2025-04-12 11:32:00,1595.95,1596.39,1595.44,1595.44,93.5047,2025-04-12 11:32:59.999,149221.662048,719,19.4713,31072.99243,0
22293,2025-04-12 11:33:00,1595.44,1595.45,1595.03,1595.44,106.3964,2025-04-12 11:33:59.999,169728.669066,446,27.5851,44003.893805,0
22294,2025-04-12 11:34:00,1595.44,1595.55,1595.03,1595.55,174.8144,2025-04-12 11:34:59.999,278905.448562,536,113.5759,181211.460907,0
22295,2025-04-12 11:35:00,1595.56,1595.56,1594.72,1594.72,163.1739,2025-04-12 11:35:59.999,260294.265606,600,40.5925,64737.468119,0
22296,2025-04-12 11:36:00,1594.72,1595.73,1593.86,1595.26,96.896,2025-04-12 11:36:59.999,154527.332817,1287,55.2791,88164.974483,0
22297,2025-04-12 11:37:00,1595.26,1595.71,1594.46,1594.95,53.367,2025-04-12 11:37:59.999,85123.903396,797,12.4062,19788.353654,0
22298,2025-04-12 11:38:00,1594.96,1595.23,1594.95,1595.21,38.2837,2025-04-12 11:38:59.999,61067.381028,402,10.2754,16389.907583,0
22299,2025-04-12 11:39:00,1595.22,1595.22,1594.52,1594.74,138.2085,2025-04-12 11:39:59.999,220409.756789,594,84.7541,135149.148897,0
22300,2025-04-12 11:40:00,1594.75,1595.13,1594.72,1594.75,46.1506,2025-04-12 11:40:59.999,73602.657916,452,18.4823,29475.700874,0
22301,2025-04-12 11:41:00,1594.76,1594.76,1593.37,1593.87,172.6505,2025-04-12 11:41:59.999,275230.281375,940,25.4258,40519.962248,0
22302,2025-04-12 11:42:00,1593.86,1594.97,1593.86,1594.89,123.4159,2025-04-12 11:42:59.999,196803.670673,652,44.6176,71134.159541,0
22303,2025-04-12 11:43:00,1594.88,1595.0,1594.63,1594.99,47.0058,2025-04-12 11:43:59.999,74965.601166,384,14.4523,23048.59293,0
22304,2025-04-12 11:44:00,1595.0,1595.0,1594.64,1594.65,59.6419,2025-04-12 11:44:59.999,95117.197277,327,12.7206,20287.550628,0
22305,2025-04-12 11:45:00,1594.64,1594.64,1593.8,1593.81,66.9178,2025-04-12 11:45:59.999,106676.231946,625,14.3301,22842.874534,0
22306,2025-04-12 11:46:00,1593.81,1594.24,1593.8,1594.22,78.3382,2025-04-12 11:46:59.999,124876.51628,367,26.2869,41899.130871,0
22307,2025-04-12 11:47:00,1594.23,1594.96,1594.17,1594.95,60.3536,2025-04-12 11:47:59.999,96227.779462,394,19.7675,31519.602898,0
22308,2025-04-12 11:48:00,1594.96,1595.18,1594.71,1595.18,60.8997,2025-04-12 11:48:59.999,97125.716287,341,37.443,59715.618096,0
22309,2025-04-12 11:49:00,1595.18,1595.48,1594.88,1594.88,118.2746,2025-04-12 11:49:59.999,188678.423257,510,44.9466,71698.125128,0
22310,2025-04-12 11:50:00,1594.89,1595.22,1593.71,1593.92,68.0315,2025-04-12 11:50:59.999,108480.294253,657,43.5687,69470.229508,0
22311,2025-04-12 11:51:00,1593.91,1594.93,1593.79,1594.51,102.8912,2025-04-12 11:51:59.999,164083.972606,644,87.3338,139277.359853,0
22312,2025-04-12 11:52:00,1594.51,1594.73,1594.5,1594.63,55.7572,2025-04-12 11:52:59.999,88909.558193,305,33.7561,53827.04892,0
22313,2025-04-12 11:53:00,1594.62,1595.68,1594.62,1595.53,117.3607,2025-04-12 11:53:59.999,187220.513272,625,95.6598,152606.046894,0
22314,2025-04-12 11:54:00,1595.53,1595.73,1595.25,1595.49,83.8188,2025-04-12 11:54:59.999,133734.746208,388,28.6045,45637.297124,0
22315,2025-04-12 11:55:00,1595.5,1595.92,1594.48,1594.48,116.3102,2025-04-12 11:55:59.999,185541.051257,754,37.279,59479.850773,0
22316,2025-04-12 11:56:00,1594.49,1595.22,1594.48,1595.22,47.7011,2025-04-12 11:56:59.999,76084.998484,489,42.3426,67537.493825,0
22317,2025-04-12 11:57:00,1595.21,1595.22,1594.46,1595.11,58.4216,2025-04-12 11:57:59.999,93175.382657,644,32.5306,51882.221553,0
22318,2025-04-12 11:58:00,1595.11,1595.12,1594.45,1594.45,81.2634,2025-04-12 11:58:59.999,129594.890707,502,19.8746,31695.294042,0
22319,2025-04-12 11:59:00,1594.46,1594.46,1594.02,1594.06,40.8461,2025-04-12 11:59:59.999,65113.056947,290,21.5614,34370.120789,0
22320,2025-04-12 12:00:00,1594.06,1595.62,1594.06,1594.51,190.079,2025-04-12 12:00:59.999,303178.407855,1262,137.7803,219763.139579,0
22321,2025-04-12 12:01:00,1594.5,1594.5,1592.71,1592.9,121.8202,2025-04-12 12:01:59.999,194134.986807,879,20.7002,32988.48632,0
22322,2025-04-12 12:02:00,1592.9,1592.91,1592.15,1592.63,180.7658,2025-04-12 12:02:59.999,287895.161876,893,35.3303,56263.124952,0
22323,2025-04-12 12:03:00,1592.64,1593.43,1591.07,1593.21,335.9641,2025-04-12 12:03:59.999,534932.68407,1128,197.7975,314987.690384,0
22324,2025-04-12 12:04:00,1593.2,1593.2,1592.17,1592.3,81.889,2025-04-12 12:04:59.999,130409.874923,489,23.2048,36948.03746,0
22325,2025-04-12 12:05:00,1592.3,1593.01,1591.0,1591.26,127.7893,2025-04-12 12:05:59.999,203479.891217,1024,39.9349,63582.786426,0
22326,2025-04-12 12:06:00,1591.26,1592.17,1591.01,1592.17,70.3714,2025-04-12 12:06:59.999,112008.157463,730,60.224,95856.884741,0
22327,2025-04-12 12:07:00,1592.16,1592.16,1590.7,1591.7,151.1224,2025-04-12 12:07:59.999,240466.364121,834,39.2336,62429.81872,0
22328,2025-04-12 12:08:00,1591.71,1593.5,1591.7,1592.56,141.7314,2025-04-12 12:08:59.999,225734.668895,920,65.7849,104770.308322,0
22329,2025-04-12 12:09:00,1592.57,1593.81,1592.56,1593.81,142.4327,2025-04-12 12:09:59.999,226960.94915,521,116.6413,185869.37186,0
22330,2025-04-12 12:10:00,1593.82,1594.99,1593.81,1594.87,202.4543,2025-04-12 12:10:59.999,322812.218226,1227,145.6626,232253.846863,0
22331,2025-04-12 12:11:00,1594.86,1596.19,1594.71,1595.84,151.1874,2025-04-12 12:11:59.999,241204.058661,922,109.8628,175275.024698,0
22332,2025-04-12 12:12:00,1595.84,1596.56,1595.83,1595.92,94.5593,2025-04-12 12:12:59.999,150935.678132,827,54.7247,87345.945375,0
22333,2025-04-12 12:13:00,1595.92,1596.36,1595.79,1596.36,77.3705,2025-04-12 12:13:59.999,123481.491305,698,43.2574,69038.086327,0
22334,2025-04-12 12:14:00,1596.36,1596.92,1596.14,1596.82,295.1962,2025-04-12 12:14:59.999,471303.069581,1259,138.2152,220638.595616,0
22335,2025-04-12 12:15:00,1596.82,1597.0,1595.63,1595.63,84.5075,2025-04-12 12:15:59.999,134893.755536,1009,30.3373,48427.734241,0
22336,2025-04-12 12:16:00,1595.64,1596.41,1594.99,1595.63,175.8103,2025-04-12 12:16:59.999,280494.289637,1236,119.2643,190277.527509,0
22337,2025-04-12 12:17:00,1595.64,1596.74,1595.64,1596.34,72.2937,2025-04-12 12:17:59.999,115403.174452,952,41.4322,66137.375045,0
22338,2025-04-12 12:18:00,1596.34,1596.89,1596.0,1596.53,104.0335,2025-04-12 12:18:59.999,166090.02901,1307,51.5199,82250.130192,0
22339,2025-04-12 12:19:00,1596.53,1597.11,1596.18,1596.62,109.0499,2025-04-12 12:19:59.999,174127.103223,929,44.9046,71704.779584,0
22340,2025-04-12 12:20:00,1596.62,1596.64,1595.72,1595.91,223.0397,2025-04-12 12:20:59.999,355992.45456,775,26.5719,42410.158004,0
22341,2025-04-12 12:21:00,1595.91,1596.15,1595.48,1595.73,78.4472,2025-04-12 12:21:59.999,125185.682919,709,37.2418,59431.623276,0
22342,2025-04-12 12:22:00,1595.73,1597.6,1595.59,1596.02,356.0128,2025-04-12 12:22:59.999,568508.264096,2211,147.84,236012.183256,0
22343,2025-04-12 12:23:00,1596.02,1598.2,1596.02,1598.07,96.0531,2025-04-12 12:23:59.999,153457.035825,992,65.6798,104929.259005,0
22344,2025-04-12 12:24:00,1598.08,1598.08,1597.2,1597.21,120.8443,2025-04-12 12:24:59.999,193062.406107,862,64.3131,102747.013656,0
22345,2025-04-12 12:25:00,1597.21,1597.73,1596.9,1596.9,97.7626,2025-04-12 12:25:59.999,156158.473816,806,61.1738,97714.761876,0
22346,2025-04-12 12:26:00,1596.91,1598.18,1596.73,1598.17,182.4492,2025-04-12 12:26:59.999,291465.367155,845,163.9028,261836.013421,0
22347,2025-04-12 12:27:00,1598.17,1598.75,1597.41,1598.39,185.8713,2025-04-12 12:27:59.999,297086.510659,1053,121.2146,193747.789883,0
22348,2025-04-12 12:28:00,1598.39,1599.2,1597.45,1597.8,196.7678,2025-04-12 12:28:59.999,314518.269957,1265,77.1843,123389.955167,0
22349,2025-04-12 12:29:00,1597.81,1597.92,1597.18,1597.5,52.6956,2025-04-12 12:29:59.999,84185.798171,588,27.3802,43745.034526,0
22350,2025-04-12 12:30:00,1597.51,1597.74,1596.7,1596.7,54.3796,2025-04-12 12:30:59.999,86865.375441,713,16.4361,26257.641895,0
22351,2025-04-12 12:31:00,1596.7,1596.94,1596.34,1596.58,52.4577,2025-04-12 12:31:59.999,83758.201844,670,30.6916,49003.857398,0
22352,2025-04-12 12:32:00,1596.59,1596.93,1596.43,1596.52,144.1174,2025-04-12 12:32:59.999,230092.352598,483,111.3596,177787.773562,0
22353,2025-04-12 12:33:00,1596.52,1596.65,1595.77,1596.22,60.3075,2025-04-12 12:33:59.999,96260.974371,788,23.1252,36909.775603,0
22354,2025-04-12 12:34:00,1596.23,1596.44,1595.72,1595.73,147.0649,2025-04-12 12:34:59.999,234732.25235,647,24.7935,39566.742069,0
22355,2025-04-12 12:35:00,1595.73,1596.32,1595.72,1595.95,171.2332,2025-04-12 12:35:59.999,273281.752978,716,117.7057,187841.06652,0
22356,2025-04-12 12:36:00,1595.95,1595.95,1595.33,1595.5,68.8003,2025-04-12 12:36:59.999,109781.675787,631,30.1414,48092.582762,0
22357,2025-04-12 12:37:00,1595.51,1596.03,1595.33,1595.5,157.5033,2025-04-12 12:37:59.999,251321.07491,750,56.5644,90264.45957,0
22358,2025-04-12 12:38:00,1595.49,1595.49,1593.71,1593.78,448.4863,2025-04-12 12:38:59.999,715003.366503,1363,168.1702,268077.869826,0
22359,2025-04-12 12:39:00,1593.79,1616.9,1593.79,1614.59,9448.8332,2025-04-12 12:39:59.999,15206156.318431,14165,6455.2969,10384296.240083,0
22360,2025-04-12 12:40:00,1614.6,1615.41,1602.53,1602.86,4317.6174,2025-04-12 12:40:59.999,6951933.236267,10718,1575.4139,2536818.200571,0
22361,2025-04-12 12:41:00,1602.87,1603.88,1600.13,1603.72,773.2183,2025-04-12 12:41:59.999,1238723.631722,3956,339.6736,544137.539874,0
22362,2025-04-12 12:42:00,1603.73,1603.87,1601.63,1601.83,826.1023,2025-04-12 12:42:59.999,1323919.620147,3595,270.409,433360.916207,0
22363,2025-04-12 12:43:00,1601.83,1602.16,1600.49,1601.04,596.1555,2025-04-12 12:43:59.999,954491.599404,2941,263.7807,422321.931605,0
22364,2025-04-12 12:44:00,1601.04,1604.56,1601.04,1603.39,703.5073,2025-04-12 12:44:59.999,1128153.309752,2455,540.3959,866538.671876,0
22365,2025-04-12 12:45:00,1603.4,1603.87,1601.12,1601.29,450.8631,2025-04-12 12:45:59.999,722278.017409,1973,149.0104,238746.447193,0
22366,2025-04-12 12:46:00,1601.29,1601.79,1599.8,1600.24,346.7631,2025-04-12 12:46:59.999,555010.656013,1705,136.2605,218121.874297,0
22367,2025-04-12 12:47:00,1600.24,1601.21,1599.82,1601.0,216.4522,2025-04-12 12:47:59.999,346453.936689,1211,136.1376,217892.154948,0
22368,2025-04-12 12:48:00,1601.0,1601.21,1599.47,1600.13,257.4755,2025-04-12 12:48:59.999,412005.91823,1535,86.5136,138414.792816,0
22369,2025-04-12 12:49:00,1600.14,1601.6,1599.87,1601.21,325.2267,2025-04-12 12:49:59.999,520494.206996,1479,146.3687,234253.413749,0
22370,2025-04-12 12:50:00,1601.2,1601.92,1600.33,1600.33,289.1913,2025-04-12 12:50:59.999,463000.216645,1862,136.9411,219246.480152,0
22371,2025-04-12 12:51:00,1600.33,1600.49,1599.44,1600.03,164.6873,2025-04-12 12:51:59.999,263478.905912,1310,58.2223,93151.818252,0
22372,2025-04-12 12:52:00,1600.04,1601.05,1599.73,1600.21,411.5881,2025-04-12 12:52:59.999,658567.058716,2207,327.951,524726.705126,0
22373,2025-04-12 12:53:00,1600.22,1601.21,1599.36,1601.21,131.925,2025-04-12 12:53:59.999,211100.442882,1327,81.1174,129808.547959,0
22374,2025-04-12 12:54:00,1601.21,1602.22,1600.76,1601.93,388.4518,2025-04-12 12:54:59.999,622070.26771,1705,288.2181,461524.40481,0
22375,2025-04-12 12:55:00,1601.94,1603.0,1601.94,1602.52,208.73,2025-04-12 12:55:59.999,334478.352208,1694,89.8415,143950.768448,0
22376,2025-04-12 12:56:00,1602.52,1604.0,1601.87,1603.78,99.6674,2025-04-12 12:56:59.999,159792.339372,1388,56.06,89876.972157,0
22377,2025-04-12 12:57:00,1603.77,1605.23,1603.37,1604.81,288.6182,2025-04-12 12:57:59.999,463075.259847,2073,168.4627,270299.315237,0
22378,2025-04-12 12:58:00,1604.81,1609.56,1604.6,1609.51,532.9561,2025-04-12 12:58:59.999,856363.042421,2963,405.5363,651608.450285,0
22379,2025-04-12 12:59:00,1609.51,1609.51,1606.48,1607.22,264.7434,2025-04-12 12:59:59.999,425558.72742,2230,119.6212,192292.293305,0
22380,2025-04-12 13:00:00,1607.23,1608.87,1606.07,1606.31,1004.8983,2025-04-12 13:00:59.999,1615962.584353,2003,847.3666,1362776.550308,0
22381,2025-04-12 13:01:00,1606.32,1607.93,1606.2,1607.93,236.0237,2025-04-12 13:01:59.999,379255.759951,1152,167.882,269762.600066,0
22382,2025-04-12 13:02:00,1607.93,1613.85,1607.74,1611.54,827.4662,2025-04-12 13:02:59.999,1333480.579479,4254,507.0181,817109.456673,0
22383,2025-04-12 13:03:00,1611.53,1611.53,1610.25,1610.57,265.6908,2025-04-12 13:03:59.999,427968.849571,1551,123.1093,198269.089857,0
22384,2025-04-12 13:04:00,1610.58,1614.95,1610.57,1613.91,550.5872,2025-04-12 13:04:59.999,888158.447657,3904,353.2621,569799.228741,0
22385,2025-04-12 13:05:00,1613.9,1619.6,1613.68,1617.66,1947.9288,2025-04-12 13:05:59.999,3150930.740097,8053,1340.3841,2168030.537864,0
22386,2025-04-12 13:06:00,1617.65,1617.65,1614.52,1614.97,336.408,2025-04-12 13:06:59.999,543532.551231,2600,171.3127,276733.959772,0
22387,2025-04-12 13:07:00,1614.98,1623.44,1614.98,1621.68,2701.9306,2025-04-12 13:07:59.999,4378236.593411,7468,1702.0447,2757149.922887,0
22388,2025-04-12 13:08:00,1621.67,1622.35,1618.93,1619.46,652.2594,2025-04-12 13:08:59.999,1056531.705359,3624,466.1375,755034.870218,0
22389,2025-04-12 13:09:00,1619.46,1620.38,1616.66,1616.83,578.9276,2025-04-12 13:09:59.999,936958.271063,2697,187.4615,303312.403709,0
22390,2025-04-12 13:10:00,1616.84,1621.04,1616.84,1620.64,1840.2042,2025-04-12 13:10:59.999,2979986.239946,4525,1390.0476,2250807.056908,0
22391,2025-04-12 13:11:00,1620.65,1623.7,1620.07,1623.64,696.6513,2025-04-12 13:11:59.999,1129723.410263,4358,545.7022,884930.418431,0
22392,2025-04-12 13:12:00,1623.64,1625.5,1620.52,1620.79,727.5668,2025-04-12 13:12:59.999,1180939.149447,3714,442.268,717832.988308,0
22393,2025-04-12 13:13:00,1620.79,1621.1,1618.56,1619.3,1564.4055,2025-04-12 13:13:59.999,2533721.85174,3531,577.4653,935157.303648,0
22394,2025-04-12 13:14:00,1619.3,1620.5,1618.71,1620.04,270.9726,2025-04-12 13:14:59.999,438867.607289,1468,134.1144,217231.713183,0
22395,2025-04-12 13:15:00,1620.03,1620.03,1617.63,1619.85,492.0741,2025-04-12 13:15:59.999,796361.148417,2981,360.6083,583587.54529,0
22396,2025-04-12 13:16:00,1619.86,1623.0,1619.86,1622.25,468.1955,2025-04-12 13:16:59.999,759292.982087,3642,262.1361,425095.940643,0
22397,2025-04-12 13:17:00,1622.24,1623.0,1618.8,1618.81,677.1154,2025-04-12 13:17:59.999,1098191.695722,2823,476.3842,772745.489139,0
22398,2025-04-12 13:18:00,1618.81,1618.85,1617.0,1617.7,296.715,2025-04-12 13:18:59.999,480077.848983,2678,77.5925,125538.487623,0
22399,2025-04-12 13:19:00,1617.7,1618.22,1615.09,1615.09,663.7247,2025-04-12 13:19:59.999,1073075.528853,3252,279.4214,451847.314568,0
22400,2025-04-12 13:20:00,1615.09,1616.19,1614.27,1615.12,395.7,2025-04-12 13:20:59.999,639087.749004,2811,183.5658,296460.159295,0
22401,2025-04-12 13:21:00,1615.13,1617.77,1614.95,1616.47,354.4835,2025-04-12 13:21:59.999,573050.858097,2211,178.9771,289329.456367,0
22402,2025-04-12 13:22:00,1616.48,1616.48,1611.51,1612.14,718.3616,2025-04-12 13:22:59.999,1158819.202199,3956,237.08,382378.247228,0
22403,2025-04-12 13:23:00,1612.13,1612.23,1608.71,1609.76,1792.8492,2025-04-12 13:23:59.999,2886863.211182,4360,446.1339,718364.01981,0
22404,2025-04-12 13:24:00,1609.76,1611.81,1609.71,1611.55,1059.3764,2025-04-12 13:24:59.999,1706438.858448,2483,234.9364,378407.683894,0
22405,2025-04-12 13:25:00,1611.55,1612.72,1610.81,1611.81,337.392,2025-04-12 13:25:59.999,543837.777809,1906,220.0884,354763.324609,0
22406,2025-04-12 13:26:00,1611.81,1614.17,1611.63,1613.78,229.6663,2025-04-12 13:26:59.999,370541.625825,1920,83.3725,134474.012252,0
22407,2025-04-12 13:27:00,1613.77,1616.56,1613.52,1615.21,416.2025,2025-04-12 13:27:59.999,672408.373341,2746,167.0806,269916.847554,0
22408,2025-04-12 13:28:00,1615.22,1619.06,1615.07,1617.49,422.5898,2025-04-12 13:28:59.999,683278.248681,2586,235.569,380873.814086,0
22409,2025-04-12 13:29:00,1617.48,1621.24,1617.03,1620.75,976.4961,2025-04-12 13:29:59.999,1581888.925494,2488,875.5743,1418574.605539,0
22410,2025-04-12 13:30:00,1620.74,1621.77,1617.25,1617.98,964.8492,2025-04-12 13:30:59.999,1562443.329274,3589,494.4998,801020.146289,0
22411,2025-04-12 13:31:00,1617.98,1619.62,1616.5,1616.52,529.7223,2025-04-12 13:31:59.999,856900.206969,3535,200.0416,323550.282652,0
22412,2025-04-12 13:32:00,1616.52,1617.85,1615.29,1617.09,785.324,2025-04-12 13:32:59.999,1269407.692633,3197,360.5596,582806.772815,0
22413,2025-04-12 13:33:00,1617.11,1618.68,1614.65,1615.12,544.2985,2025-04-12 13:33:59.999,880006.998817,2880,168.5278,272445.112188,0
22414,2025-04-12 13:34:00,1615.13,1615.37,1613.49,1614.0,187.7824,2025-04-12 13:34:59.999,303157.687476,1833,62.6939,101216.451605,0
22415,2025-04-12 13:35:00,1614.01,1614.57,1612.96,1612.96,176.1403,2025-04-12 13:35:59.999,284296.598088,1554,40.1151,64745.878981,0
22416,2025-04-12 13:36:00,1612.97,1614.82,1612.97,1614.34,145.9262,2025-04-12 13:36:59.999,235548.430317,1745,68.8848,111192.119453,0
22417,2025-04-12 13:37:00,1614.34,1614.47,1613.02,1614.27,239.9687,2025-04-12 13:37:59.999,387221.468756,1977,75.5184,121860.8499,0
22418,2025-04-12 13:38:00,1614.28,1617.48,1613.44,1617.21,292.112,2025-04-12 13:38:59.999,471822.261163,2534,209.7422,338768.218871,0
22419,2025-04-12 13:39:00,1617.21,1619.78,1616.73,1619.43,525.9934,2025-04-12 13:39:59.999,851358.308339,2303,466.6343,755308.375854,0
22420,2025-04-12 13:40:00,1619.46,1620.31,1616.81,1617.92,555.923,2025-04-12 13:40:59.999,899633.031645,2833,195.2533,316086.388551,0
22421,2025-04-12 13:41:00,1617.92,1617.92,1617.01,1617.6,143.529,2025-04-12 13:41:59.999,232133.832929,1210,104.9434,169722.348993,0
22422,2025-04-12 13:42:00,1617.59,1623.14,1617.17,1623.14,1520.7716,2025-04-12 13:42:59.999,2464881.069205,4987,1069.2366,1732962.093218,0
22423,2025-04-12 13:43:00,1623.14,1632.02,1623.14,1625.25,4919.3964,2025-04-12 13:43:59.999,8010724.159133,12435,3032.0471,4937233.396745,0
22424,2025-04-12 13:44:00,1625.25,1625.42,1621.05,1624.72,691.2231,2025-04-12 13:44:59.999,1121783.332323,3676,443.9406,720448.845761,0
22425,2025-04-12 13:45:00,1624.71,1634.83,1623.9,1629.62,2568.7352,2025-04-12 13:45:59.999,4190162.916793,7866,1421.878,2319096.868324,0
22426,2025-04-12 13:46:00,1629.62,1637.98,1629.22,1634.08,3542.0967,2025-04-12 13:46:59.999,5787381.413417,10462,1441.2642,2355319.367463,0
22427,2025-04-12 13:47:00,1634.07,1636.16,1631.12,1632.8,1652.6059,2025-04-12 13:47:59.999,2700245.579311,8017,885.0393,1446135.282161,0
22428,2025-04-12 13:48:00,1632.8,1634.71,1632.54,1632.91,859.3776,2025-04-12 13:48:59.999,1403787.720765,4786,470.5456,768625.846882,0
22429,2025-04-12 13:49:00,1632.92,1635.9,1631.86,1632.07,1024.9756,2025-04-12 13:49:59.999,1674489.738668,3925,661.998,1081710.390017,0
22430,2025-04-12 13:50:00,1632.08,1632.6,1630.02,1631.96,591.6292,2025-04-12 13:50:59.999,965222.609076,3322,379.7498,619534.612888,0
22431,2025-04-12 13:51:00,1631.97,1634.73,1631.84,1632.9,459.4347,2025-04-12 13:51:59.999,750333.584793,4124,274.6107,448489.93904,0
22432,2025-04-12 13:52:00,1632.91,1638.0,1632.91,1636.4,953.4915,2025-04-12 13:52:59.999,1559480.712256,5832,694.9926,1136707.905961,0
22433,2025-04-12 13:53:00,1636.39,1640.57,1636.39,1640.34,1735.1975,2025-04-12 13:53:59.999,2843341.891868,7428,1045.7305,1713783.753886,0
22434,2025-04-12 13:54:00,1640.34,1641.28,1636.48,1639.89,1428.5238,2025-04-12 13:54:59.999,2341760.2785,5453,994.1405,1629707.14986,0
22435,2025-04-12 13:55:00,1639.88,1643.6,1638.0,1642.97,1275.3592,2025-04-12 13:55:59.999,2092906.463349,4644,838.83,1376601.462278,0
22436,2025-04-12 13:56:00,1642.97,1646.99,1642.51,1643.74,1552.7872,2025-04-12 13:56:59.999,2553950.527801,6720,712.7444,1172104.7071,0
22437,2025-04-12 13:57:00,1643.74,1643.74,1639.82,1640.09,756.8694,2025-04-12 13:57:59.999,1242368.485909,4301,345.1223,566535.520093,0
22438,2025-04-12 13:58:00,1640.1,1640.36,1637.82,1638.86,544.4872,2025-04-12 13:58:59.999,892360.847036,2888,218.9779,358860.46151,0
22439,2025-04-12 13:59:00,1638.85,1640.34,1638.42,1638.76,684.2316,2025-04-12 13:59:59.999,1121698.256407,2798,240.1292,393659.971476,0
22440,2025-04-12 14:00:00,1638.75,1640.41,1636.07,1637.2,1668.433,2025-04-12 14:00:59.999,2733443.031257,4057,1180.9414,1935159.90396,0
22441,2025-04-12 14:01:00,1637.2,1641.31,1635.48,1640.9,818.6867,2025-04-12 14:01:59.999,1341168.710334,3373,417.5092,684343.216492,0
22442,2025-04-12 14:02:00,1640.9,1644.43,1639.76,1642.45,908.8996,2025-04-12 14:02:59.999,1492046.083312,4067,495.7782,813877.789471,0
22443,2025-04-12 14:03:00,1642.45,1644.0,1641.95,1643.33,605.7813,2025-04-12 14:03:59.999,995471.539149,2701,412.6989,678163.659528,0
22444,2025-04-12 14:04:00,1643.33,1644.0,1639.84,1639.84,653.9021,2025-04-12 14:04:59.999,1073395.867178,3236,217.8501,357693.278003,0
22445,2025-04-12 14:05:00,1639.85,1641.58,1639.04,1641.58,547.0262,2025-04-12 14:05:59.999,897295.500182,3217,287.4273,471544.756722,0
22446,2025-04-12 14:06:00,1641.58,1641.58,1638.44,1639.67,263.9503,2025-04-12 14:06:59.999,432862.328789,2577,66.1502,108467.690882,0
22447,2025-04-12 14:07:00,1639.66,1641.92,1638.93,1641.83,414.087,2025-04-12 14:07:59.999,679242.442492,2132,217.1783,356340.199687,0
22448,2025-04-12 14:08:00,1641.82,1653.0,1641.01,1652.48,4520.3054,2025-04-12 14:08:59.999,7451113.563812,12823,3148.5493,5189667.113049,0
22449,2025-04-12 14:09:00,1652.48,1652.76,1647.04,1647.68,1483.1242,2025-04-12 14:09:59.999,2445861.904884,6413,749.5206,1235986.386154,0
22450,2025-04-12 14:10:00,1647.69,1649.35,1645.52,1646.05,599.2091,2025-04-12 14:10:59.999,987131.393118,3819,334.8362,551737.204609,0
22451,2025-04-12 14:11:00,1646.05,1646.46,1643.18,1644.0,867.9945,2025-04-12 14:11:59.999,1427254.184479,3945,221.3524,363914.328983,0
22452,2025-04-12 14:12:00,1644.0,1645.68,1643.27,1643.36,555.0061,2025-04-12 14:12:59.999,912788.743723,2526,224.1129,368594.943017,0
22453,2025-04-12 14:13:00,1643.35,1644.96,1642.22,1644.59,1617.3082,2025-04-12 14:13:59.999,2657440.229247,2107,213.8908,351521.803236,0
22454,2025-04-12 14:14:00,1644.6,1646.44,1644.6,1646.1,532.382,2025-04-12 14:14:59.999,876117.269223,2202,329.1802,541686.285658,0
22455,2025-04-12 14:15:00,1646.1,1646.21,1643.4,1643.67,523.0091,2025-04-12 14:15:59.999,860054.707009,2409,192.0284,315828.917111,0
22456,2025-04-12 14:16:00,1643.68,1645.93,1643.18,1645.82,1237.7471,2025-04-12 14:16:59.999,2035034.838306,1987,1051.1338,1728214.151503,0
22457,2025-04-12 14:17:00,1645.81,1646.09,1644.29,1644.29,333.2439,2025-04-12 14:17:59.999,548327.696272,2478,201.3041,331245.814188,0
22458,2025-04-12 14:18:00,1644.29,1646.5,1643.49,1644.85,394.1812,2025-04-12 14:18:59.999,648472.733741,2594,149.2134,245477.958308,0
22459,2025-04-12 14:19:00,1644.85,1645.32,1643.0,1643.0,454.1973,2025-04-12 14:19:59.999,746553.776246,2043,110.32,181379.384984,0
22460,2025-04-12 14:20:00,1643.0,1647.29,1642.9,1647.05,563.1603,2025-04-12 14:20:59.999,927026.566007,3056,361.3766,594870.618215,0
22461,2025-04-12 14:21:00,1647.05,1649.54,1646.92,1648.08,550.8947,2025-04-12 14:21:59.999,908303.386713,3119,271.9267,448277.525208,0
22462,2025-04-12 14:22:00,1648.08,1655.3,1647.67,1654.94,7966.2118,2025-04-12 14:22:59.999,13162126.568896,6895,7281.3153,12030786.611288,0
22463,2025-04-12 14:23:00,1654.94,1660.0,1651.24,1659.99,3384.2461,2025-04-12 14:23:59.999,5606884.555893,11506,2310.8781,3828630.851147,0
22464,2025-04-12 14:24:00,1659.99,1669.59,1658.07,1663.69,8837.7809,2025-04-12 14:24:59.999,14701579.977138,17693,4686.0015,7798634.764701,0
22465,2025-04-12 14:25:00,1663.75,1667.08,1662.45,1665.0,1688.7891,2025-04-12 14:25:59.999,2811180.069706,7553,863.3554,1437205.255473,0
22466,2025-04-12 14:26:00,1665.01,1666.15,1655.69,1656.8,2976.0853,2025-04-12 14:26:59.999,4939063.418459,9583,842.6345,1398807.806908,0
22467,2025-04-12 14:27:00,1656.81,1658.38,1655.24,1655.92,1558.0591,2025-04-12 14:27:59.999,2581530.981484,7216,895.5452,1483757.008096,0
22468,2025-04-12 14:28:00,1655.91,1658.14,1654.05,1658.14,1928.8455,2025-04-12 14:28:59.999,3193442.08737,4197,492.9753,816542.543665,0
22469,2025-04-12 14:29:00,1658.14,1660.96,1656.48,1657.0,923.5929,2025-04-12 14:29:59.999,1531875.385704,5503,457.7094,759255.529846,0
22470,2025-04-12 14:30:00,1657.0,1661.6,1657.0,1660.47,930.5557,2025-04-12 14:30:59.999,1544530.548862,4549,580.77,963813.524494,0
22471,2025-04-12 14:31:00,1660.47,1663.44,1658.74,1662.31,763.3463,2025-04-12 14:31:59.999,1267783.109653,4530,413.4236,686686.341064,0
22472,2025-04-12 14:32:00,1662.32,1667.31,1662.32,1667.21,1827.7132,2025-04-12 14:32:59.999,3043306.23067,6656,1034.8125,1722866.869727,0
22473,2025-04-12 14:33:00,1667.2,1667.2,1657.61,1657.71,1638.4092,2025-04-12 14:33:59.999,2722667.520703,6260,615.0929,1021983.84162,0
22474,2025-04-12 14:34:00,1657.72,1658.84,1655.96,1655.96,852.1736,2025-04-12 14:34:59.999,1412362.719067,3448,398.1025,659877.669045,0
22475,2025-04-12 14:35:00,1655.97,1659.38,1654.96,1658.63,768.9817,2025-04-12 14:35:59.999,1274184.256406,4649,336.7529,557877.407006,0
22476,2025-04-12 14:36:00,1658.64,1658.65,1653.2,1653.49,952.5267,2025-04-12 14:36:59.999,1576451.621542,5283,350.537,579955.585864,0
22477,2025-04-12 14:37:00,1653.48,1656.0,1653.48,1655.2,782.0957,2025-04-12 14:37:59.999,1294428.14076,3626,488.7342,808900.724262,0
22478,2025-04-12 14:38:00,1655.21,1656.17,1653.75,1654.48,747.2721,2025-04-12 14:38:59.999,1236577.697893,4482,306.9833,507943.587143,0
22479,2025-04-12 14:39:00,1654.49,1657.49,1654.15,1656.66,515.1587,2025-04-12 14:39:59.999,853129.202517,2696,324.067,536697.33929,0
22480,2025-04-12 14:40:00,1656.65,1657.05,1654.48,1654.48,457.982,2025-04-12 14:40:59.999,758207.401611,2839,176.9835,293009.35868,0
22481,2025-04-12 14:41:00,1654.49,1654.58,1652.37,1652.92,603.9417,2025-04-12 14:41:59.999,998484.530741,3426,202.0433,334058.941495,0
22482,2025-04-12 14:42:00,1652.92,1656.11,1651.79,1656.11,448.331,2025-04-12 14:42:59.999,741703.833734,2832,161.4123,267081.452922,0
22483,2025-04-12 14:43:00,1656.1,1656.11,1653.74,1654.56,397.3693,2025-04-12 14:43:59.999,657564.242558,2177,111.4014,184295.695518,0
22484,2025-04-12 14:44:00,1654.55,1654.82,1653.99,1654.59,193.2387,2025-04-12 14:44:59.999,319670.783424,1617,108.1465,178902.211202,0
22485,2025-04-12 14:45:00,1654.59,1654.92,1649.94,1650.98,1033.0634,2025-04-12 14:45:59.999,1706933.056573,3588,369.5397,610542.212674,0
22486,2025-04-12 14:46:00,1650.98,1651.15,1648.49,1649.23,796.4248,2025-04-12 14:46:59.999,1313857.766136,3468,201.4038,332241.166485,0
22487,2025-04-12 14:47:00,1649.24,1650.98,1649.24,1650.48,701.055,2025-04-12 14:47:59.999,1156818.71949,1737,355.8456,587174.67401,0
22488,2025-04-12 14:48:00,1650.48,1650.69,1648.0,1650.06,957.2292,2025-04-12 14:48:59.999,1578642.378056,3747,573.871,946354.20086,0
22489,2025-04-12 14:49:00,1650.07,1650.32,1648.29,1648.53,369.8146,2025-04-12 14:49:59.999,609867.493688,2009,156.2907,257752.461422,0
22490,2025-04-12 14:50:00,1648.53,1651.82,1647.68,1649.63,810.7957,2025-04-12 14:50:59.999,1337802.764103,2988,387.4533,639253.994569,0
22491,2025-04-12 14:51:00,1649.63,1653.55,1649.62,1653.55,631.745,2025-04-12 14:51:59.999,1043781.864068,3789,343.3857,567346.034647,0
22492,2025-04-12 14:52:00,1653.56,1655.48,1651.62,1655.0,742.8126,2025-04-12 14:52:59.999,1228481.259501,3458,507.4794,839440.250421,0
22493,2025-04-12 14:53:00,1655.01,1656.99,1654.4,1656.99,566.9088,2025-04-12 14:53:59.999,938766.127329,2779,323.8471,536308.115214,0
22494,2025-04-12 14:54:00,1656.99,1656.99,1654.71,1655.05,414.5165,2025-04-12 14:54:59.999,686359.4117,1537,267.0132,442153.888526,0
22495,2025-04-12 14:55:00,1655.06,1655.89,1654.9,1655.01,205.2719,2025-04-12 14:55:59.999,339796.184198,1814,81.6553,135163.922987,0
22496,2025-04-12 14:56:00,1655.0,1656.16,1653.6,1656.15,1364.2145,2025-04-12 14:56:59.999,2257711.927685,2700,1190.5693,1970358.082399,0
22497,2025-04-12 14:57:00,1656.16,1657.11,1655.36,1655.83,578.7605,2025-04-12 14:57:59.999,958556.596441,2368,321.2479,532054.069166,0
22498,2025-04-12 14:58:00,1655.82,1656.2,1655.02,1655.02,98.8444,2025-04-12 14:58:59.999,163645.192672,1061,33.957,56217.9251,0
22499,2025-04-12 14:59:00,1655.02,1655.42,1653.84,1653.85,310.0214,2025-04-12 14:59:59.999,512894.558428,1753,185.5534,306968.135674,0
22500,2025-04-12 15:00:00,1653.84,1656.3,1653.84,1655.97,387.8441,2025-04-12 15:00:59.999,642035.173707,2744,203.025,336080.17592,0
22501,2025-04-12 15:01:00,1655.96,1656.17,1655.36,1655.97,381.369,2025-04-12 15:01:59.999,631488.871941,1875,217.1108,359497.185164,0
22502,2025-04-12 15:02:00,1655.96,1656.88,1655.96,1656.73,175.288,2025-04-12 15:02:59.999,290352.379666,1303,119.1019,197279.65284,0
22503,2025-04-12 15:03:00,1656.72,1656.73,1653.69,1654.47,469.4191,2025-04-12 15:03:59.999,776887.87043,2323,198.8498,329025.057198,0
22504,2025-04-12 15:04:00,1654.48,1655.0,1653.81,1653.81,244.2122,2025-04-12 15:04:59.999,404034.05611,1771,88.4561,146344.499835,0
22505,2025-04-12 15:05:00,1653.81,1653.81,1649.12,1650.31,422.8757,2025-04-12 15:05:59.999,698094.003989,2794,107.6575,177675.41433,0
22506,2025-04-12 15:06:00,1650.31,1650.49,1648.84,1648.84,346.6423,2025-04-12 15:06:59.999,571731.692101,2273,90.8541,149850.800924,0
22507,2025-04-12 15:07:00,1648.85,1651.04,1648.85,1650.58,570.4639,2025-04-12 15:07:59.999,941410.803441,2654,400.8331,661490.912614,0
22508,2025-04-12 15:08:00,1650.58,1650.59,1648.19,1649.42,528.5188,2025-04-12 15:08:59.999,871705.093042,2162,259.8388,428541.881217,0
22509,2025-04-12 15:09:00,1649.42,1649.99,1648.64,1648.64,387.9491,2025-04-12 15:09:59.999,639936.55313,1610,255.8726,422063.478508,0
22510,2025-04-12 15:10:00,1648.65,1651.6,1648.65,1650.78,510.4479,2025-04-12 15:10:59.999,842561.755683,2664,301.9705,498341.279196,0
22511,2025-04-12 15:11:00,1650.78,1651.34,1649.66,1650.26,264.407,2025-04-12 15:11:59.999,436361.735595,2268,117.181,193402.165566,0
22512,2025-04-12 15:12:00,1650.27,1653.13,1649.87,1651.57,548.9207,2025-04-12 15:12:59.999,906669.200489,3185,439.8542,726509.827462,0
22513,2025-04-12 15:13:00,1651.56,1651.6,1649.08,1649.51,198.342,2025-04-12 15:13:59.999,327285.359084,1772,73.1194,120627.517838,0
22514,2025-04-12 15:14:00,1649.51,1650.57,1649.23,1650.49,431.4705,2025-04-12 15:14:59.999,712003.201231,1827,313.3076,517026.033619,0
22515,2025-04-12 15:15:00,1650.49,1654.23,1650.49,1654.22,593.961,2025-04-12 15:15:59.999,981667.836562,3250,388.371,641866.318052,0
22516,2025-04-12 15:16:00,1654.23,1662.27,1653.64,1660.58,1808.3947,2025-04-12 15:16:59.999,3000903.988609,6561,1269.0491,2105703.128876,0
22517,2025-04-12 15:17:00,1660.58,1660.58,1657.45,1659.23,910.89,2025-04-12 15:17:59.999,1510896.094311,3660,553.4251,917902.812507,0
22518,2025-04-12 15:18:00,1659.23,1663.68,1658.7,1663.5,2858.7789,2025-04-12 15:18:59.999,4750550.32091,4505,2702.9258,4491639.245471,0
22519,2025-04-12 15:19:00,1663.49,1663.49,1661.18,1662.97,440.6072,2025-04-12 15:19:59.999,732405.247914,2598,284.2202,472422.468365,0
22520,2025-04-12 15:20:00,1662.96,1667.26,1662.08,1665.56,1316.6611,2025-04-12 15:20:59.999,2192006.897579,5763,794.458,1322636.529305,0
22521,2025-04-12 15:21:00,1665.56,1665.56,1661.42,1663.64,877.4251,2025-04-12 15:21:59.999,1459230.653796,3135,445.0356,740110.079783,0
22522,2025-04-12 15:22:00,1663.64,1663.72,1661.1,1663.72,399.6205,2025-04-12 15:22:59.999,664235.93801,2330,178.0907,295991.264103,0
22523,2025-04-12 15:23:00,1663.72,1664.35,1661.2,1661.2,459.1925,2025-04-12 15:23:59.999,763730.798867,3263,272.0378,452432.198351,0
22524,2025-04-12 15:24:00,1661.2,1661.89,1659.93,1661.51,379.1082,2025-04-12 15:24:59.999,629539.187306,2049,208.5506,346315.676644,0
22525,2025-04-12 15:25:00,1661.51,1662.99,1661.13,1661.6,512.7741,2025-04-12 15:25:59.999,852370.182856,2334,322.1074,535385.23907,0
22526,2025-04-12 15:26:00,1661.61,1662.19,1660.53,1660.58,382.5036,2025-04-12 15:26:59.999,635482.869539,2096,162.5166,269975.830203,0
22527,2025-04-12 15:27:00,1660.57,1661.36,1660.0,1661.25,223.6003,2025-04-12 15:27:59.999,371352.51759,1697,165.583,274997.112727,0
22528,2025-04-12 15:28:00,1661.26,1661.71,1660.48,1661.43,342.28,2025-04-12 15:28:59.999,568533.468509,1655,212.7974,353451.04977,0
22529,2025-04-12 15:29:00,1661.42,1661.74,1660.06,1660.24,284.1254,2025-04-12 15:29:59.999,471922.297588,1856,85.7042,142360.682785,0
22530,2025-04-12 15:30:00,1660.24,1660.42,1659.0,1660.11,276.4094,2025-04-12 15:30:59.999,458723.457361,1968,143.6544,238390.913314,0
22531,2025-04-12 15:31:00,1660.11,1660.11,1659.0,1659.07,347.4908,2025-04-12 15:31:59.999,576657.135886,1603,258.5546,429062.669393,0
22532,2025-04-12 15:32:00,1659.08,1659.7,1657.11,1659.7,471.1834,2025-04-12 15:32:59.999,781376.260963,1994,234.8927,389526.420698,0
22533,2025-04-12 15:33:00,1659.69,1661.43,1659.49,1661.27,328.164,2025-04-12 15:33:59.999,544892.035153,1823,201.4828,334544.917101,0
22534,2025-04-12 15:34:00,1661.28,1661.45,1660.53,1660.88,191.1875,2025-04-12 15:34:59.999,317566.840843,1248,104.5764,173702.364792,0
22535,2025-04-12 15:35:00,1660.88,1661.51,1660.0,1661.02,570.232,2025-04-12 15:35:59.999,947076.940867,2086,336.3881,558656.078795,0
22536,2025-04-12 15:36:00,1661.02,1664.53,1660.59,1663.18,356.5263,2025-04-12 15:36:59.999,592811.612094,2328,240.5983,400050.9364,0
22537,2025-04-12 15:37:00,1663.18,1667.23,1662.3,1666.46,689.1405,2025-04-12 15:37:59.999,1147705.688652,3145,507.2872,844907.760596,0
22538,2025-04-12 15:38:00,1666.46,1666.6,1663.32,1664.14,1045.6592,2025-04-12 15:38:59.999,1740281.264819,2457,681.8047,1134578.896354,0
22539,2025-04-12 15:39:00,1664.13,1664.14,1656.59,1659.34,1350.1033,2025-04-12 15:39:59.999,2240416.047525,3315,276.253,458312.590735,0
22540,2025-04-12 15:40:00,1659.34,1662.52,1659.34,1661.99,519.4759,2025-04-12 15:40:59.999,862907.329024,2019,300.1856,498553.5713,0
22541,2025-04-12 15:41:00,1662.0,1664.15,1661.84,1661.84,625.2158,2025-04-12 15:41:59.999,1039866.776791,1978,227.258,377985.486053,0
22542,2025-04-12 15:42:00,1661.84,1662.08,1660.77,1662.03,308.6618,2025-04-12 15:42:59.999,512777.334925,1818,219.7272,365016.388837,0
22543,2025-04-12 15:43:00,1662.03,1663.89,1662.03,1663.26,354.9128,2025-04-12 15:43:59.999,590207.829756,2145,175.1164,291211.57559,0
22544,2025-04-12 15:44:00,1663.27,1663.67,1660.13,1660.57,507.2848,2025-04-12 15:44:59.999,843107.41766,2147,60.6817,100885.165753,0
22545,2025-04-12 15:45:00,1660.57,1662.09,1660.57,1661.07,295.0833,2025-04-12 15:45:59.999,490217.992655,1900,101.5408,168691.480628,0
22546,2025-04-12 15:46:00,1661.07,1661.07,1657.63,1657.81,415.6193,2025-04-12 15:46:59.999,689659.827383,2323,97.1092,161076.674116,0
22547,2025-04-12 15:47:00,1657.8,1659.16,1657.48,1657.67,687.9707,2025-04-12 15:47:59.999,1140988.189877,2455,400.5167,664207.125742,0
22548,2025-04-12 15:48:00,1657.68,1658.63,1657.36,1658.21,413.4561,2025-04-12 15:48:59.999,685544.554183,1822,219.8814,364576.279522,0
22549,2025-04-12 15:49:00,1658.21,1659.15,1658.07,1658.21,347.1144,2025-04-12 15:49:59.999,575747.82153,1122,103.754,172097.640939,0
22550,2025-04-12 15:50:00,1658.21,1660.35,1658.2,1658.9,326.9558,2025-04-12 15:50:59.999,542415.464648,1638,136.6927,226764.658365,0
22551,2025-04-12 15:51:00,1658.9,1659.46,1658.38,1658.99,130.0839,2025-04-12 15:51:59.999,215802.820401,983,54.025,89621.532007,0
22552,2025-04-12 15:52:00,1659.0,1659.16,1656.84,1656.84,214.5937,2025-04-12 15:52:59.999,355800.782947,1584,53.7812,89170.634494,0
22553,2025-04-12 15:53:00,1656.84,1657.49,1655.59,1657.19,917.6935,2025-04-12 15:53:59.999,1520127.937456,2788,291.9349,483481.068891,0
22554,2025-04-12 15:54:00,1657.19,1657.19,1655.28,1655.82,484.3548,2025-04-12 15:54:59.999,801986.224902,1372,192.8348,319276.686092,0
22555,2025-04-12 15:55:00,1655.81,1656.89,1655.48,1656.31,221.6588,2025-04-12 15:55:59.999,367111.695751,1571,85.2565,141184.444312,0
22556,2025-04-12 15:56:00,1656.3,1656.3,1655.01,1655.02,254.6309,2025-04-12 15:56:59.999,421599.2579,1427,145.2281,240453.878547,0
22557,2025-04-12 15:57:00,1655.02,1655.7,1654.56,1655.54,580.4883,2025-04-12 15:57:59.999,960862.781337,1382,341.9637,566038.613279,0
22558,2025-04-12 15:58:00,1655.54,1656.72,1654.96,1656.46,620.7562,2025-04-12 15:58:59.999,1027916.560895,1833,535.2039,886231.60166,0
22559,2025-04-12 15:59:00,1656.45,1657.0,1654.96,1655.87,348.5021,2025-04-12 15:59:59.999,577038.641763,1613,171.8678,284576.785365,0
22560,2025-04-12 16:00:00,1655.88,1657.49,1655.87,1656.56,483.9561,2025-04-12 16:00:59.999,801858.701277,1656,177.2877,293767.813993,0
22561,2025-04-12 16:01:00,1656.56,1658.03,1656.55,1657.6,628.8545,2025-04-12 16:01:59.999,1042311.785503,1969,293.6592,486756.831301,0
22562,2025-04-12 16:02:00,1657.6,1659.5,1657.09,1659.43,369.3524,2025-04-12 16:02:59.999,612474.049577,2220,229.4869,380558.659677,0
22563,2025-04-12 16:03:00,1659.43,1661.4,1658.93,1661.33,522.509,2025-04-12 16:03:59.999,867435.277478,2567,367.3666,609815.413564,0
22564,2025-04-12 16:04:00,1661.33,1662.33,1660.01,1660.01,360.6639,2025-04-12 16:04:59.999,599219.255849,2565,183.9958,305707.841397,0
22565,2025-04-12 16:05:00,1660.01,1660.01,1656.87,1656.87,259.3581,2025-04-12 16:05:59.999,430162.555906,2584,93.7384,155457.414544,0
22566,2025-04-12 16:06:00,1656.86,1657.93,1655.03,1655.58,355.8036,2025-04-12 16:06:59.999,589218.52262,2436,114.7526,190032.958466,0
22567,2025-04-12 16:07:00,1655.59,1655.59,1654.47,1654.99,273.1732,2025-04-12 16:07:59.999,452110.036857,1364,116.873,193417.587697,0
22568,2025-04-12 16:08:00,1654.99,1658.11,1654.0,1656.83,516.1005,2025-04-12 16:08:59.999,854453.737576,2373,304.7729,504566.757532,0
22569,2025-04-12 16:09:00,1656.82,1658.43,1656.82,1657.1,164.9479,2025-04-12 16:09:59.999,273413.692634,1654,74.5136,123508.184435,0
22570,2025-04-12 16:10:00,1657.09,1657.23,1653.87,1654.0,548.013,2025-04-12 16:10:59.999,907214.226145,1900,118.2489,195720.248227,0
22571,2025-04-12 16:11:00,1653.99,1654.26,1651.78,1652.0,638.2186,2025-04-12 16:11:59.999,1055017.182846,2623,225.7364,373098.184389,0
22572,2025-04-12 16:12:00,1651.99,1654.73,1650.6,1653.19,1701.7451,2025-04-12 16:12:59.999,2813239.983935,2620,1128.4406,1865490.435695,0
22573,2025-04-12 16:13:00,1653.19,1653.19,1652.21,1652.94,279.5058,2025-04-12 16:13:59.999,461945.65986,1287,121.7355,201184.957624,0
22574,2025-04-12 16:14:00,1652.94,1654.47,1652.94,1654.02,611.7159,2025-04-12 16:14:59.999,1011563.040197,1515,391.3881,647182.108676,0
22575,2025-04-12 16:15:00,1654.01,1654.66,1653.2,1653.2,427.4079,2025-04-12 16:15:59.999,706964.340577,1526,108.2823,179077.741467,0
22576,2025-04-12 16:16:00,1653.19,1653.46,1652.19,1653.46,314.029,2025-04-12 16:16:59.999,519042.670363,1405,156.4766,258616.576514,0
22577,2025-04-12 16:17:00,1653.45,1654.92,1653.45,1654.51,255.8226,2025-04-12 16:17:59.999,423198.750293,1420,124.1267,205307.853979,0
22578,2025-04-12 16:18:00,1654.51,1655.02,1654.23,1654.49,487.7974,2025-04-12 16:18:59.999,807244.126358,1098,261.3758,432531.796577,0
22579,2025-04-12 16:19:00,1654.5,1655.04,1653.92,1653.92,185.9644,2025-04-12 16:19:59.999,307674.643871,795,94.4142,156221.577769,0
22580,2025-04-12 16:20:00,1653.93,1656.81,1653.93,1656.81,376.3543,2025-04-12 16:20:59.999,623060.852725,1916,265.8303,440097.204088,0
22581,2025-04-12 16:21:00,1656.8,1657.19,1655.23,1657.01,864.5061,2025-04-12 16:21:59.999,1431709.524764,2298,397.4977,658234.340169,0
22582,2025-04-12 16:22:00,1657.0,1660.0,1657.0,1659.83,665.9444,2025-04-12 16:22:59.999,1104271.140007,2257,493.4014,818121.028818,0
22583,2025-04-12 16:23:00,1659.82,1660.48,1659.05,1659.22,683.1376,2025-04-12 16:23:59.999,1133913.61846,2311,453.2787,752383.830946,0
22584,2025-04-12 16:24:00,1659.22,1659.35,1657.48,1658.4,359.6293,2025-04-12 16:24:59.999,596440.151374,1463,276.2967,458232.918538,0
22585,2025-04-12 16:25:00,1658.4,1658.41,1656.42,1656.42,446.6713,2025-04-12 16:25:59.999,740255.880116,1236,66.5032,110232.938604,0
22586,2025-04-12 16:26:00,1656.42,1656.42,1655.47,1655.91,125.3989,2025-04-12 16:26:59.999,207643.193722,1162,71.1566,117815.326003,0
22587,2025-04-12 16:27:00,1655.91,1656.9,1655.45,1656.8,273.2907,2025-04-12 16:27:59.999,452599.257686,1247,181.4547,300485.31831,0
22588,2025-04-12 16:28:00,1656.79,1658.26,1656.79,1657.65,211.8579,2025-04-12 16:28:59.999,351181.310701,1239,151.939,251854.359915,0
22589,2025-04-12 16:29:00,1657.64,1657.7,1656.79,1657.7,69.2798,2025-04-12 16:29:59.999,114815.442091,769,18.4598,30594.396613,0
22590,2025-04-12 16:30:00,1657.7,1658.69,1656.22,1656.8,220.7998,2025-04-12 16:30:59.999,365980.470057,1899,113.7243,188519.956024,0
22591,2025-04-12 16:31:00,1656.8,1656.8,1654.0,1654.01,212.4606,2025-04-12 16:31:59.999,351615.608833,1836,33.3419,55174.331332,0
22592,2025-04-12 16:32:00,1654.01,1654.01,1652.54,1652.91,220.717,2025-04-12 16:32:59.999,364930.40921,1496,43.9768,72703.507936,0
22593,2025-04-12 16:33:00,1652.91,1653.37,1651.99,1652.0,272.1612,2025-04-12 16:33:59.999,449687.388542,1384,76.4986,126392.046484,0
22594,2025-04-12 16:34:00,1652.0,1652.98,1651.81,1652.16,297.0731,2025-04-12 16:34:59.999,490847.850122,1259,161.1324,266224.91269,0
22595,2025-04-12 16:35:00,1652.17,1653.0,1651.89,1651.89,200.4395,2025-04-12 16:35:59.999,331233.022177,1014,116.7826,192992.805491,0
22596,2025-04-12 16:36:00,1651.88,1654.88,1651.45,1653.76,372.2196,2025-04-12 16:36:59.999,615475.219422,2153,270.4945,447279.270237,0
22597,2025-04-12 16:37:00,1653.77,1654.11,1653.16,1653.43,149.5256,2025-04-12 16:37:59.999,247259.684302,1769,87.5119,144709.912153,0
22598,2025-04-12 16:38:00,1653.42,1654.57,1652.9,1653.03,212.8069,2025-04-12 16:38:59.999,351891.217398,1739,142.9085,236307.698897,0
22599,2025-04-12 16:39:00,1653.03,1654.25,1651.91,1654.25,247.9331,2025-04-12 16:39:59.999,409875.25164,1713,147.4441,243763.495526,0
22600,2025-04-12 16:40:00,1654.25,1654.66,1652.07,1652.96,206.2463,2025-04-12 16:40:59.999,340898.298799,1587,125.1983,206922.059803,0
22601,2025-04-12 16:41:00,1652.97,1653.37,1651.99,1652.24,159.3081,2025-04-12 16:41:59.999,263252.193041,1163,105.2464,173925.260779,0
22602,2025-04-12 16:42:00,1652.25,1652.5,1651.68,1651.71,226.9024,2025-04-12 16:42:59.999,374851.424791,1083,133.9964,221358.265026,0
22603,2025-04-12 16:43:00,1651.71,1651.71,1648.5,1648.77,679.1637,2025-04-12 16:43:59.999,1120694.418522,2405,155.5144,256530.258993,0
22604,2025-04-12 16:44:00,1648.76,1648.76,1645.68,1646.2,1122.5129,2025-04-12 16:44:59.999,1848395.261584,4377,450.1142,741126.294514,0
22605,2025-04-12 16:45:00,1646.2,1646.66,1644.12,1645.68,1617.6541,2025-04-12 16:45:59.999,2661251.120772,4489,851.8437,1401229.480014,0
22606,2025-04-12 16:46:00,1645.66,1646.26,1641.79,1644.36,2316.6071,2025-04-12 16:46:59.999,3806359.592876,4526,407.735,669905.989299,0
22607,2025-04-12 16:47:00,1644.36,1644.37,1642.41,1643.27,345.264,2025-04-12 16:47:59.999,567374.463943,1880,153.044,251491.667688,0
22608,2025-04-12 16:48:00,1643.28,1644.35,1641.71,1643.07,358.2359,2025-04-12 16:48:59.999,588583.568453,1810,218.171,358465.73262,0
22609,2025-04-12 16:49:00,1643.07,1643.72,1637.4,1640.78,3254.3073,2025-04-12 16:49:59.999,5337044.786355,5893,2392.8838,3924302.228152,0
22610,2025-04-12 16:50:00,1640.77,1642.97,1640.25,1641.51,683.617,2025-04-12 16:50:59.999,1122187.958773,3643,331.8453,544721.157111,0
22611,2025-04-12 16:51:00,1641.51,1642.7,1640.61,1641.53,402.4868,2025-04-12 16:51:59.999,660716.159795,2475,178.1132,292396.785994,0
22612,2025-04-12 16:52:00,1641.52,1643.0,1641.12,1642.63,486.2104,2025-04-12 16:52:59.999,798402.900517,2188,340.3699,558887.413156,0
22613,2025-04-12 16:53:00,1642.63,1643.32,1642.48,1643.0,879.2205,2025-04-12 16:53:59.999,1444459.150679,1814,697.7898,1146385.546854,0
22614,2025-04-12 16:54:00,1643.0,1643.0,1642.15,1642.31,295.1287,2025-04-12 16:54:59.999,484745.054593,2443,168.8485,277321.945514,0
22615,2025-04-12 16:55:00,1642.31,1643.94,1642.31,1643.75,418.6912,2025-04-12 16:55:59.999,688007.20092,1598,328.102,539127.130272,0
22616,2025-04-12 16:56:00,1643.75,1643.98,1641.52,1641.66,350.5011,2025-04-12 16:56:59.999,575736.618997,2122,142.4334,233995.912746,0
22617,2025-04-12 16:57:00,1641.66,1642.42,1639.46,1641.67,2564.2254,2025-04-12 16:57:59.999,4207739.675282,2627,399.284,655390.69368,0
22618,2025-04-12 16:58:00,1641.68,1643.49,1641.67,1643.48,521.8088,2025-04-12 16:58:59.999,857200.116306,1621,375.8568,617411.9435,0
22619,2025-04-12 16:59:00,1643.49,1643.84,1643.24,1643.72,233.2847,2025-04-12 16:59:59.999,383395.329639,657,146.2487,240351.710841,0
22620,2025-04-12 17:00:00,1643.72,1644.59,1643.58,1644.06,362.4856,2025-04-12 17:00:59.999,595957.864994,1184,272.8153,448509.963389,0
22621,2025-04-12 17:01:00,1644.05,1644.7,1643.66,1644.19,191.6419,2025-04-12 17:01:59.999,315095.679215,1152,154.6823,254326.110867,0
22622,2025-04-12 17:02:00,1644.2,1644.81,1644.1,1644.56,459.1857,2025-04-12 17:02:59.999,755068.676777,1222,306.371,503759.698455,0
22623,2025-04-12 17:03:00,1644.56,1646.83,1644.45,1645.73,866.9094,2025-04-12 17:03:59.999,1426783.506016,2750,646.0621,1063312.959586,0
22624,2025-04-12 17:04:00,1645.73,1645.89,1644.45,1645.88,387.9139,2025-04-12 17:04:59.999,638136.959369,1432,273.2296,449469.916881,0
22625,2025-04-12 17:05:00,1645.89,1647.15,1645.76,1645.8,226.2111,2025-04-12 17:05:59.999,372413.322888,926,173.5775,285745.080347,0
22626,2025-04-12 17:06:00,1645.79,1645.79,1644.89,1644.91,247.3574,2025-04-12 17:06:59.999,406995.52445,849,74.7821,123038.035325,0
22627,2025-04-12 17:07:00,1644.91,1645.18,1640.24,1640.24,887.9135,2025-04-12 17:07:59.999,1458782.414903,3270,357.6011,587955.484879,0
22628,2025-04-12 17:08:00,1640.24,1640.91,1638.48,1639.83,1209.617,2025-04-12 17:08:59.999,1983547.216804,3439,575.8469,944249.735279,0
22629,2025-04-12 17:09:00,1639.83,1640.26,1633.42,1634.26,2615.9051,2025-04-12 17:09:59.999,4278338.858767,5651,1007.1735,1646815.883508,0
22630,2025-04-12 17:10:00,1634.26,1635.99,1633.12,1635.83,818.1059,2025-04-12 17:10:59.999,1337184.139631,3264,434.3997,710009.156701,0
22631,2025-04-12 17:11:00,1635.84,1637.04,1635.37,1636.53,1654.2022,2025-04-12 17:11:59.999,2706503.020085,2160,1401.5847,2293150.27183,0
22632,2025-04-12 17:12:00,1636.53,1637.13,1633.78,1633.81,687.745,2025-04-12 17:12:59.999,1124619.932107,2880,402.2163,657797.605105,0
22633,2025-04-12 17:13:00,1633.81,1634.0,1628.24,1628.79,2357.5955,2025-04-12 17:13:59.999,3844752.698472,5869,696.2656,1135023.970884,0
22634,2025-04-12 17:14:00,1628.79,1631.88,1628.78,1629.73,560.5079,2025-04-12 17:14:59.999,913891.293068,2189,283.6548,462413.108867,0
22635,2025-04-12 17:15:00,1629.73,1632.55,1629.34,1632.39,263.1397,2025-04-12 17:15:59.999,429232.641038,2812,118.2067,192837.657997,0
22636,2025-04-12 17:16:00,1632.39,1634.32,1632.05,1632.97,714.3456,2025-04-12 17:16:59.999,1166873.00391,2668,475.9686,777440.247396,0
22637,2025-04-12 17:17:00,1632.96,1634.61,1632.41,1633.77,357.1753,2025-04-12 17:17:59.999,583553.34513,2674,136.7439,223389.186799,0
22638,2025-04-12 17:18:00,1633.78,1635.28,1632.8,1632.8,1353.9591,2025-04-12 17:18:59.999,2212698.293351,2878,894.4001,1461650.644573,0
22639,2025-04-12 17:19:00,1632.81,1633.91,1632.8,1633.52,308.8373,2025-04-12 17:19:59.999,504424.854536,1360,126.0029,205780.08174,0
22640,2025-04-12 17:20:00,1633.51,1633.72,1632.12,1633.72,549.4421,2025-04-12 17:20:59.999,897146.14672,3068,273.467,446491.394194,0
22641,2025-04-12 17:21:00,1633.72,1634.24,1632.93,1632.94,122.7548,2025-04-12 17:21:59.999,200514.63946,1388,53.4265,87264.677062,0
22642,2025-04-12 17:22:00,1632.94,1635.68,1632.44,1635.46,373.3339,2025-04-12 17:22:59.999,610233.602322,1818,274.1617,448107.013662,0
22643,2025-04-12 17:23:00,1635.45,1637.36,1635.45,1637.14,631.3166,2025-04-12 17:23:59.999,1033049.65148,1688,481.003,787057.535006,0
22644,2025-04-12 17:24:00,1637.14,1637.19,1636.43,1636.79,118.9848,2025-04-12 17:24:59.999,194749.125206,1045,78.6706,128758.883152,0
22645,2025-04-12 17:25:00,1636.79,1638.02,1636.55,1636.56,282.6353,2025-04-12 17:25:59.999,462842.061995,1176,128.1471,209823.345278,0
22646,2025-04-12 17:26:00,1636.56,1637.21,1636.05,1636.49,171.3572,2025-04-12 17:26:59.999,280447.584648,754,133.775,218943.606827,0
22647,2025-04-12 17:27:00,1636.48,1637.29,1636.01,1636.72,1019.0701,2025-04-12 17:27:59.999,1667638.068859,1178,978.1661,1600681.576101,0
22648,2025-04-12 17:28:00,1636.72,1639.83,1636.72,1638.37,430.9519,2025-04-12 17:28:59.999,706220.104757,2044,292.1686,478722.298673,0
22649,2025-04-12 17:29:00,1638.37,1638.83,1637.43,1637.44,343.7528,2025-04-12 17:29:59.999,563174.206441,1324,140.3547,229924.534173,0
22650,2025-04-12 17:30:00,1637.44,1639.4,1637.33,1638.96,242.8515,2025-04-12 17:30:59.999,397904.764602,1840,172.3465,282383.477025,0
22651,2025-04-12 17:31:00,1638.96,1641.82,1638.41,1640.51,534.7112,2025-04-12 17:31:59.999,877282.926571,2553,342.8592,562489.536145,0
22652,2025-04-12 17:32:00,1640.51,1641.91,1639.14,1641.19,616.8059,2025-04-12 17:32:59.999,1011906.625433,2839,338.8529,555847.970033,0
22653,2025-04-12 17:33:00,1641.2,1641.22,1639.52,1639.66,323.2526,2025-04-12 17:33:59.999,530263.885735,1754,172.5114,282973.16075,0
22654,2025-04-12 17:34:00,1639.66,1640.13,1638.51,1639.25,409.464,2025-04-12 17:34:59.999,671237.572041,2172,137.1385,224808.858587,0
22655,2025-04-12 17:35:00,1639.25,1639.25,1637.0,1639.02,564.3013,2025-04-12 17:35:59.999,924359.724806,2188,229.1148,375334.348351,0
22656,2025-04-12 17:36:00,1639.03,1640.41,1638.06,1639.78,227.742,2025-04-12 17:36:59.999,373348.87876,1584,146.7,240486.539915,0
22657,2025-04-12 17:37:00,1639.79,1640.71,1639.4,1640.32,210.2351,2025-04-12 17:37:59.999,344782.763114,1820,124.6431,204407.512948,0
22658,2025-04-12 17:38:00,1640.32,1640.46,1639.7,1639.71,461.0781,2025-04-12 17:38:59.999,756231.572952,1205,122.5355,200962.996649,0
22659,2025-04-12 17:39:00,1639.7,1641.41,1639.42,1641.19,359.9177,2025-04-12 17:39:59.999,590495.909977,2103,230.4934,378178.019343,0
22660,2025-04-12 17:40:00,1641.19,1641.35,1638.81,1639.0,175.2465,2025-04-12 17:40:59.999,287394.403529,2168,78.538,128788.917406,0
22661,2025-04-12 17:41:00,1639.0,1640.41,1638.33,1638.98,221.4587,2025-04-12 17:41:59.999,362946.377272,2022,168.1083,275499.493646,0
22662,2025-04-12 17:42:00,1638.99,1639.44,1638.1,1638.12,407.2684,2025-04-12 17:42:59.999,667277.478309,1638,104.2777,170861.020545,0
22663,2025-04-12 17:43:00,1638.13,1639.22,1637.14,1638.32,372.3089,2025-04-12 17:43:59.999,609858.300614,1777,164.9992,270301.130756,0
22664,2025-04-12 17:44:00,1638.32,1639.27,1638.12,1638.17,329.8988,2025-04-12 17:44:59.999,540605.555796,1367,130.1174,213209.112971,0
22665,2025-04-12 17:45:00,1638.16,1638.56,1636.07,1636.76,376.68,2025-04-12 17:45:59.999,616571.866108,2333,149.9753,245463.764347,0
22666,2025-04-12 17:46:00,1636.76,1636.77,1636.09,1636.75,197.7804,2025-04-12 17:46:59.999,323673.900495,1359,107.9827,176711.200614,0
22667,2025-04-12 17:47:00,1636.75,1637.04,1634.57,1634.96,399.3302,2025-04-12 17:47:59.999,653188.285024,2150,103.0017,168469.283082,0
22668,2025-04-12 17:48:00,1634.95,1635.3,1633.39,1634.14,188.117,2025-04-12 17:48:59.999,307473.441067,1858,104.2444,170388.35563,0
22669,2025-04-12 17:49:00,1634.14,1634.4,1632.12,1632.13,184.8011,2025-04-12 17:49:59.999,301801.644596,1313,59.0523,96467.232839,0
22670,2025-04-12 17:50:00,1632.13,1634.54,1632.13,1633.88,274.7683,2025-04-12 17:50:59.999,448821.550498,1556,185.2468,302555.474025,0
22671,2025-04-12 17:51:00,1633.88,1635.38,1633.87,1635.21,200.7364,2025-04-12 17:51:59.999,328193.829586,965,156.587,256004.47384,0
22672,2025-04-12 17:52:00,1635.2,1635.61,1633.83,1634.02,111.0148,2025-04-12 17:52:59.999,181472.949945,1570,36.2247,59217.081208,0
22673,2025-04-12 17:53:00,1634.01,1637.04,1633.82,1635.49,2329.8508,2025-04-12 17:53:59.999,3811497.372716,1930,2009.8614,3288173.116509,0
22674,2025-04-12 17:54:00,1635.48,1635.49,1634.1,1634.39,86.1051,2025-04-12 17:54:59.999,140752.184949,843,38.965,63685.010714,0
22675,2025-04-12 17:55:00,1634.38,1635.13,1634.37,1634.89,200.38,2025-04-12 17:55:59.999,327582.401575,906,145.9047,238520.667094,0
22676,2025-04-12 17:56:00,1634.9,1634.9,1633.56,1634.09,179.1722,2025-04-12 17:56:59.999,292739.960001,1029,78.2773,127886.843279,0
22677,2025-04-12 17:57:00,1634.1,1634.31,1632.5,1632.51,145.4892,2025-04-12 17:57:59.999,237672.262928,1039,69.6492,113800.770369,0
22678,2025-04-12 17:58:00,1632.51,1634.77,1632.51,1634.23,227.3757,2025-04-12 17:58:59.999,371563.76131,1572,141.1111,230569.333859,0
22679,2025-04-12 17:59:00,1634.24,1634.24,1633.49,1633.82,144.0999,2025-04-12 17:59:59.999,235432.000171,725,97.701,159620.228079,0
22680,2025-04-12 18:00:00,1633.82,1636.34,1633.34,1635.73,328.4468,2025-04-12 18:00:59.999,536903.551221,1384,229.7836,375614.207213,0
22681,2025-04-12 18:01:00,1635.73,1637.08,1635.0,1636.89,276.7606,2025-04-12 18:01:59.999,452791.10264,1974,169.8652,277867.721205,0
22682,2025-04-12 18:02:00,1636.88,1636.88,1636.07,1636.56,159.8774,2025-04-12 18:02:59.999,261637.909166,1002,86.156,140987.910676,0
22683,2025-04-12 18:03:00,1636.56,1638.71,1636.56,1637.73,610.7847,2025-04-12 18:03:59.999,1000360.503917,1633,421.2733,689938.247503,0
22684,2025-04-12 18:04:00,1637.73,1638.84,1637.16,1638.51,232.5758,2025-04-12 18:04:59.999,380998.173048,1057,147.6741,241929.830436,0
22685,2025-04-12 18:05:00,1638.51,1638.7,1637.56,1637.57,125.1502,2025-04-12 18:05:59.999,204987.627862,910,58.6156,96009.070158,0
22686,2025-04-12 18:06:00,1637.57,1637.9,1636.25,1636.26,133.8089,2025-04-12 18:06:59.999,219062.827814,1081,98.4645,161205.127214,0
22687,2025-04-12 18:07:00,1636.25,1637.02,1635.91,1636.21,91.898,2025-04-12 18:07:59.999,150370.301774,992,56.1008,91792.260977,0
22688,2025-04-12 18:08:00,1636.22,1636.91,1636.07,1636.91,139.8125,2025-04-12 18:08:59.999,228792.371189,940,113.1063,185090.15628,0
22689,2025-04-12 18:09:00,1636.91,1638.39,1636.9,1638.39,365.1749,2025-04-12 18:09:59.999,598030.347336,1518,315.0313,515908.977186,0
22690,2025-04-12 18:10:00,1638.4,1638.72,1637.74,1637.9,249.948,2025-04-12 18:10:59.999,409459.640629,1332,167.5077,274409.206465,0
22691,2025-04-12 18:11:00,1637.9,1638.44,1637.65,1638.06,118.5951,2025-04-12 18:11:59.999,194253.730795,1241,88.9399,145671.307748,0
22692,2025-04-12 18:12:00,1638.06,1638.51,1637.81,1638.35,207.58,2025-04-12 18:12:59.999,340031.695813,950,141.413,231640.632332,0
22693,2025-04-12 18:13:00,1638.36,1639.58,1638.36,1639.58,274.9421,2025-04-12 18:13:59.999,450595.292967,953,254.1608,416533.98672,0
22694,2025-04-12 18:14:00,1639.58,1641.28,1639.41,1640.58,579.1979,2025-04-12 18:14:59.999,949974.475451,2163,453.7551,744189.771479,0
22695,2025-04-12 18:15:00,1640.59,1641.73,1639.61,1639.83,471.0953,2025-04-12 18:15:59.999,772781.601431,1943,150.3561,246674.113178,0
22696,2025-04-12 18:16:00,1639.82,1641.69,1639.56,1641.0,391.8322,2025-04-12 18:16:59.999,642825.735379,1486,316.2114,518766.509233,0
22697,2025-04-12 18:17:00,1641.0,1641.97,1640.94,1640.95,73.1204,2025-04-12 18:17:59.999,120014.345672,659,52.6018,86336.121755,0
22698,2025-04-12 18:18:00,1640.94,1644.0,1640.94,1642.92,448.5388,2025-04-12 18:18:59.999,736790.37264,2665,304.8605,500700.059692,0
22699,2025-04-12 18:19:00,1642.92,1643.01,1641.39,1641.57,198.6078,2025-04-12 18:19:59.999,326098.718569,1435,140.1268,230059.776194,0
22700,2025-04-12 18:20:00,1641.56,1642.31,1640.86,1641.85,169.1877,2025-04-12 18:20:59.999,277736.55574,1395,126.2019,207162.088115,0
22701,2025-04-12 18:21:00,1641.85,1643.04,1641.2,1642.14,341.8455,2025-04-12 18:21:59.999,561353.464652,1941,280.4731,460553.376988,0
22702,2025-04-12 18:22:00,1642.13,1642.13,1641.3,1641.49,130.1417,2025-04-12 18:22:59.999,213624.618915,512,84.2058,138214.209308,0
22703,2025-04-12 18:23:00,1641.48,1643.37,1641.42,1642.65,460.4022,2025-04-12 18:23:59.999,756154.021144,1732,335.1324,550352.349299,0
22704,2025-04-12 18:24:00,1642.64,1645.83,1642.43,1645.05,409.3172,2025-04-12 18:24:59.999,673121.056111,2374,315.9392,519500.79757,0
22705,2025-04-12 18:25:00,1645.04,1645.52,1642.98,1643.08,164.7787,2025-04-12 18:25:59.999,270923.841069,1260,98.1451,161380.572857,0
22706,2025-04-12 18:26:00,1643.09,1644.81,1643.0,1644.41,615.3412,2025-04-12 18:26:59.999,1011413.791762,1399,547.4049,899738.302201,0
22707,2025-04-12 18:27:00,1644.41,1645.5,1643.76,1644.03,464.2227,2025-04-12 18:27:59.999,763365.470781,1558,167.2179,274970.770198,0
22708,2025-04-12 18:28:00,1644.03,1645.13,1644.03,1644.86,86.0612,2025-04-12 18:28:59.999,141530.191788,697,73.9472,121603.581958,0
22709,2025-04-12 18:29:00,1644.86,1646.19,1644.86,1645.53,261.2691,2025-04-12 18:29:59.999,429908.727934,1089,154.0463,253455.272205,0
22710,2025-04-12 18:30:00,1645.52,1646.4,1644.2,1644.44,430.5359,2025-04-12 18:30:59.999,708186.851004,1817,247.6631,407317.281974,0
22711,2025-04-12 18:31:00,1644.44,1644.5,1643.41,1643.88,495.5479,2025-04-12 18:31:59.999,814697.75548,1177,242.0997,397957.923326,0
22712,2025-04-12 18:32:00,1643.89,1645.23,1643.41,1645.14,342.6709,2025-04-12 18:32:59.999,563448.30602,1766,222.0904,365157.12919,0
22713,2025-04-12 18:33:00,1645.14,1645.41,1644.28,1644.58,180.7023,2025-04-12 18:33:59.999,297205.624173,1021,105.5127,173531.516646,0
22714,2025-04-12 18:34:00,1644.58,1644.58,1642.8,1644.09,223.8432,2025-04-12 18:34:59.999,367907.193691,1217,81.6789,134253.578179,0
22715,2025-04-12 18:35:00,1644.09,1645.59,1643.21,1643.5,418.4055,2025-04-12 18:35:59.999,688048.865474,1693,310.5564,510690.935165,0
22716,2025-04-12 18:36:00,1643.5,1643.5,1642.12,1642.7,163.1215,2025-04-12 18:36:59.999,267952.833924,1228,44.7483,73500.850426,0
22717,2025-04-12 18:37:00,1642.7,1644.2,1642.69,1643.88,70.9233,2025-04-12 18:37:59.999,116547.931239,731,49.9859,82129.318154,0
22718,2025-04-12 18:38:00,1643.88,1644.09,1643.41,1643.43,158.3482,2025-04-12 18:38:59.999,260275.739606,939,119.1322,195811.90815,0
22719,2025-04-12 18:39:00,1643.43,1644.43,1643.27,1644.43,160.0308,2025-04-12 18:39:59.999,263056.318774,866,78.0918,128357.517663,0
22720,2025-04-12 18:40:00,1644.43,1646.71,1644.43,1646.44,230.8017,2025-04-12 18:40:59.999,379976.000921,1071,152.3682,250843.611269,0
22721,2025-04-12 18:41:00,1646.43,1646.43,1645.91,1645.97,61.8168,2025-04-12 18:41:59.999,101754.870953,739,36.0446,59330.706272,0
22722,2025-04-12 18:42:00,1645.97,1648.02,1645.97,1646.87,368.007,2025-04-12 18:42:59.999,606283.690453,1882,255.1828,420386.93618,0
22723,2025-04-12 18:43:00,1646.87,1648.2,1646.65,1648.19,266.0307,2025-04-12 18:43:59.999,438295.212516,1475,155.6157,256357.383121,0
22724,2025-04-12 18:44:00,1648.19,1648.19,1647.23,1647.6,268.9514,2025-04-12 18:44:59.999,443114.424289,1074,139.2686,229441.844391,0
22725,2025-04-12 18:45:00,1647.6,1648.76,1647.52,1648.19,202.4275,2025-04-12 18:45:59.999,333590.436676,1755,78.3818,129170.271423,0
22726,2025-04-12 18:46:00,1648.2,1652.27,1647.97,1650.31,1165.2936,2025-04-12 18:46:59.999,1923258.581427,3887,902.6873,1489818.617992,0
22727,2025-04-12 18:47:00,1650.32,1650.84,1649.8,1650.77,195.9918,2025-04-12 18:47:59.999,323435.583145,1837,128.7751,212501.760939,0
22728,2025-04-12 18:48:00,1650.77,1653.61,1650.52,1651.66,1873.4162,2025-04-12 18:48:59.999,3096428.387707,3358,1631.9252,2697325.21101,0
22729,2025-04-12 18:49:00,1651.66,1652.86,1651.01,1651.4,239.2791,2025-04-12 18:49:59.999,395256.226228,2010,133.461,220457.152265,0
22730,2025-04-12 18:50:00,1651.41,1651.84,1650.91,1651.52,158.5797,2025-04-12 18:50:59.999,261844.420795,1565,119.3067,196992.991283,0
22731,2025-04-12 18:51:00,1651.52,1652.0,1650.61,1651.47,166.9625,2025-04-12 18:51:59.999,275716.694609,1554,115.9256,191430.230807,0
22732,2025-04-12 18:52:00,1651.47,1654.89,1651.33,1654.25,330.2651,2025-04-12 18:52:59.999,545973.32167,1858,261.5963,432419.79304,0
22733,2025-04-12 18:53:00,1654.25,1654.49,1652.85,1652.85,282.3962,2025-04-12 18:53:59.999,466951.565967,1709,153.8979,254468.749504,0
22734,2025-04-12 18:54:00,1652.85,1653.36,1652.6,1653.36,146.5041,2025-04-12 18:54:59.999,242161.888197,1013,119.2099,197044.253458,0
22735,2025-04-12 18:55:00,1653.36,1654.02,1653.2,1653.55,105.3382,2025-04-12 18:55:59.999,174200.683962,566,29.2091,48303.98737,0
22736,2025-04-12 18:56:00,1653.55,1653.55,1648.5,1649.65,1117.9986,2025-04-12 18:56:59.999,1845307.62301,2188,318.5667,525624.849719,0
22737,2025-04-12 18:57:00,1649.66,1650.79,1649.65,1650.79,191.1632,2025-04-12 18:57:59.999,315525.39862,958,92.7405,153068.926819,0
22738,2025-04-12 18:58:00,1650.79,1650.84,1649.79,1650.22,174.1264,2025-04-12 18:58:59.999,287372.552522,1121,84.7029,139774.063944,0
22739,2025-04-12 18:59:00,1650.22,1650.83,1650.22,1650.66,177.5304,2025-04-12 18:59:59.999,293013.213732,674,85.8617,141705.458159,0
22740,2025-04-12 19:00:00,1650.67,1651.46,1649.71,1649.72,208.8846,2025-04-12 19:00:59.999,344819.638698,1702,113.5708,187481.009727,0
22741,2025-04-12 19:01:00,1649.71,1649.84,1648.44,1648.44,164.2211,2025-04-12 19:01:59.999,270807.645884,1444,69.7004,114935.055254,0
22742,2025-04-12 19:02:00,1648.45,1648.63,1646.19,1646.59,436.3633,2025-04-12 19:02:59.999,718913.636593,2009,158.3893,260947.169517,0
22743,2025-04-12 19:03:00,1646.59,1647.61,1646.25,1646.91,454.9399,2025-04-12 19:03:59.999,749277.673011,1719,332.1358,547029.561738,0
22744,2025-04-12 19:04:00,1646.91,1648.7,1646.86,1647.92,367.2878,2025-04-12 19:04:59.999,605300.409471,1472,108.3232,178505.604769,0
22745,2025-04-12 19:05:00,1647.92,1648.48,1647.16,1648.47,135.597,2025-04-12 19:05:59.999,223427.34268,851,80.992,133444.072591,0
22746,2025-04-12 19:06:00,1648.48,1648.66,1648.01,1648.16,69.7056,2025-04-12 19:06:59.999,114896.895634,777,18.6418,30727.101977,0
22747,2025-04-12 19:07:00,1648.17,1650.0,1648.13,1649.94,168.4018,2025-04-12 19:07:59.999,277682.148717,1125,131.3161,216528.359505,0
22748,2025-04-12 19:08:00,1649.95,1649.95,1646.73,1647.54,236.5475,2025-04-12 19:08:59.999,389735.126501,1303,123.0098,202615.896074,0
22749,2025-04-12 19:09:00,1647.55,1649.6,1646.15,1646.16,394.8334,2025-04-12 19:09:59.999,650619.662882,2221,169.6422,279648.805568,0
22750,2025-04-12 19:10:00,1646.16,1646.92,1645.28,1646.86,232.7125,2025-04-12 19:10:59.999,383037.811175,1349,80.3834,132300.233372,0
22751,2025-04-12 19:11:00,1646.85,1647.13,1646.0,1647.12,97.8771,2025-04-12 19:11:59.999,161172.370103,805,49.1233,80888.649172,0
22752,2025-04-12 19:12:00,1647.13,1647.24,1646.07,1646.38,359.8932,2025-04-12 19:12:59.999,592635.720035,1596,74.7648,123091.522251,0
22753,2025-04-12 19:13:00,1646.38,1647.05,1646.06,1646.06,213.8145,2025-04-12 19:13:59.999,352080.09656,953,127.0819,209277.067962,0
22754,2025-04-12 19:14:00,1646.05,1646.37,1645.42,1645.67,135.298,2025-04-12 19:14:59.999,222680.491528,641,42.5842,70083.165487,0
22755,2025-04-12 19:15:00,1645.68,1645.68,1644.36,1645.35,127.9205,2025-04-12 19:15:59.999,210419.653975,931,42.6729,70187.649007,0
22756,2025-04-12 19:16:00,1645.35,1646.0,1644.35,1644.36,157.3712,2025-04-12 19:16:59.999,258894.053459,1127,48.9577,80545.950435,0
22757,2025-04-12 19:17:00,1644.36,1645.99,1644.36,1645.61,236.6339,2025-04-12 19:17:59.999,389385.522187,1109,59.1594,97310.187966,0
22758,2025-04-12 19:18:00,1645.61,1649.32,1645.22,1649.32,543.7707,2025-04-12 19:18:59.999,895412.108846,2141,438.3343,721749.163484,0
22759,2025-04-12 19:19:00,1649.33,1649.84,1647.19,1647.43,190.3324,2025-04-12 19:19:59.999,313833.97194,1509,64.8583,106906.766216,0
22760,2025-04-12 19:20:00,1647.43,1647.82,1646.07,1646.46,98.5176,2025-04-12 19:20:59.999,162249.914643,1153,39.5528,65144.06566,0
22761,2025-04-12 19:21:00,1646.45,1647.39,1646.26,1646.26,114.4535,2025-04-12 19:21:59.999,188473.125465,1226,96.2989,158577.403564,0
22762,2025-04-12 19:22:00,1646.26,1646.85,1644.84,1644.84,240.9404,2025-04-12 19:22:59.999,396649.36775,1242,167.9375,276488.834269,0
22763,2025-04-12 19:23:00,1644.85,1645.1,1643.55,1644.46,316.025,2025-04-12 19:23:59.999,519582.555591,1297,176.7739,290635.230819,0
22764,2025-04-12 19:24:00,1644.46,1645.42,1644.31,1645.24,70.1777,2025-04-12 19:24:59.999,115444.682064,794,43.5109,71575.778585,0
22765,2025-04-12 19:25:00,1645.24,1646.19,1644.73,1646.19,145.0154,2025-04-12 19:25:59.999,238625.250272,1043,67.5155,111089.520834,0
22766,2025-04-12 19:26:00,1646.2,1646.2,1645.46,1645.46,85.8486,2025-04-12 19:26:59.999,141302.245614,570,26.7416,44012.261563,0
22767,2025-04-12 19:27:00,1645.47,1645.47,1642.43,1642.58,441.3193,2025-04-12 19:27:59.999,725216.766314,1535,85.836,141018.559962,0
22768,2025-04-12 19:28:00,1642.58,1642.86,1638.7,1639.48,737.3584,2025-04-12 19:28:59.999,1209474.930823,2923,290.4676,476320.008974,0
22769,2025-04-12 19:29:00,1639.48,1640.34,1636.68,1640.04,907.5331,2025-04-12 19:29:59.999,1486677.372155,2305,216.4125,354581.613142,0
22770,2025-04-12 19:30:00,1640.04,1640.06,1636.9,1637.58,314.4451,2025-04-12 19:30:59.999,515284.357323,1830,80.2063,131364.367848,0
22771,2025-04-12 19:31:00,1637.59,1637.95,1635.37,1635.37,393.328,2025-04-12 19:31:59.999,643690.22751,1720,89.9932,147285.851812,0
22772,2025-04-12 19:32:00,1635.38,1637.2,1634.85,1637.2,346.6466,2025-04-12 19:32:59.999,567087.618997,1338,263.9804,431888.176226,0
22773,2025-04-12 19:33:00,1637.23,1638.05,1636.81,1637.15,224.7916,2025-04-12 19:33:59.999,368076.989575,1206,140.1655,229498.037015,0
22774,2025-04-12 19:34:00,1637.16,1638.63,1637.15,1638.25,181.6711,2025-04-12 19:34:59.999,297604.445361,1328,76.083,124623.19855,0
22775,2025-04-12 19:35:00,1638.24,1640.96,1638.12,1640.41,224.5487,2025-04-12 19:35:59.999,368154.054533,1759,150.3196,246438.775465,0
22776,2025-04-12 19:36:00,1640.41,1641.41,1640.06,1640.56,159.2042,2025-04-12 19:36:59.999,261212.867638,1083,76.2736,125152.744028,0
22777,2025-04-12 19:37:00,1640.56,1640.56,1639.28,1640.4,158.9632,2025-04-12 19:37:59.999,260703.714939,1511,71.4326,117141.195244,0
22778,2025-04-12 19:38:00,1640.41,1641.4,1640.41,1640.71,99.8078,2025-04-12 19:38:59.999,163771.542487,969,83.3159,136706.460894,0
22779,2025-04-12 19:39:00,1640.71,1640.74,1638.05,1638.57,419.7425,2025-04-12 19:39:59.999,687806.663175,1972,222.3021,364208.129681,0
22780,2025-04-12 19:40:00,1638.57,1639.39,1638.11,1639.01,93.1558,2025-04-12 19:40:59.999,152651.000267,1144,34.6011,56701.05016,0
22781,2025-04-12 19:41:00,1639.01,1639.69,1638.47,1639.05,298.4724,2025-04-12 19:41:59.999,489183.20554,1650,114.851,188219.887568,0
22782,2025-04-12 19:42:00,1639.05,1639.81,1638.63,1639.02,149.9831,2025-04-12 19:42:59.999,245829.831953,1128,91.2943,149628.188015,0
22783,2025-04-12 19:43:00,1639.02,1639.18,1639.02,1639.17,33.8817,2025-04-12 19:43:59.999,55537.830172,207,20.8088,34109.148379,0
22784,2025-04-12 19:44:00,1639.16,1639.17,1638.89,1638.89,106.0756,2025-04-12 19:44:59.999,173864.105248,273,59.7526,97937.413837,0
22785,2025-04-12 19:45:00,1638.9,1640.08,1638.9,1639.22,142.0239,2025-04-12 19:45:59.999,232820.418565,910,114.6472,187934.83823,0
22786,2025-04-12 19:46:00,1639.23,1639.73,1638.59,1638.59,112.7264,2025-04-12 19:46:59.999,184773.795745,1034,43.6649,71575.222458,0
22787,2025-04-12 19:47:00,1638.59,1639.8,1638.58,1638.79,85.9939,2025-04-12 19:47:59.999,140951.190524,876,67.183,110115.590354,0
22788,2025-04-12 19:48:00,1638.79,1639.4,1638.31,1639.39,102.7724,2025-04-12 19:48:59.999,168412.447006,769,70.8137,116043.81403,0
22789,2025-04-12 19:49:00,1639.4,1641.41,1639.39,1641.41,159.719,2025-04-12 19:49:59.999,262012.579807,1043,127.5046,209157.169193,0
22790,2025-04-12 19:50:00,1641.41,1641.41,1640.61,1640.72,87.2288,2025-04-12 19:50:59.999,143131.401686,676,40.6351,66679.489527,0
22791,2025-04-12 19:51:00,1640.71,1640.71,1639.03,1639.42,111.8568,2025-04-12 19:51:59.999,183399.961218,810,70.3589,115342.722875,0
22792,2025-04-12 19:52:00,1639.42,1639.84,1639.04,1639.12,166.8803,2025-04-12 19:52:59.999,273588.690078,614,66.0131,108224.980673,0
22793,2025-04-12 19:53:00,1639.12,1640.1,1638.92,1640.1,73.4247,2025-04-12 19:53:59.999,120372.596359,577,50.4238,82664.688733,0
22794,2025-04-12 19:54:00,1640.1,1640.69,1639.92,1640.51,50.3631,2025-04-12 19:54:59.999,82609.355177,547,27.3945,44932.978665,0
22795,2025-04-12 19:55:00,1640.52,1640.52,1639.46,1640.43,260.5813,2025-04-12 19:55:59.999,427324.375839,684,187.6583,307726.777154,0
22796,2025-04-12 19:56:00,1640.42,1642.8,1640.42,1642.49,204.7266,2025-04-12 19:56:59.999,336087.480149,1185,170.6295,280098.409647,0
22797,2025-04-12 19:57:00,1642.48,1643.43,1642.2,1642.56,153.6154,2025-04-12 19:57:59.999,252362.407596,797,117.1646,192477.546204,0
22798,2025-04-12 19:58:00,1642.57,1642.57,1641.3,1642.0,296.3583,2025-04-12 19:58:59.999,486580.238932,658,227.3635,373286.50996,0
22799,2025-04-12 19:59:00,1642.01,1643.02,1642.0,1642.63,130.447,2025-04-12 19:59:59.999,214259.78757,1091,63.2376,103853.966242,0
22800,2025-04-12 20:00:00,1642.64,1643.41,1641.85,1642.0,577.3304,2025-04-12 20:00:59.999,948154.114218,1696,398.3018,654100.512371,0
22801,2025-04-12 20:01:00,1642.01,1642.39,1641.24,1642.38,478.886,2025-04-12 20:01:59.999,786190.312286,1401,297.8797,489005.037245,0
22802,2025-04-12 20:02:00,1642.38,1644.08,1642.19,1643.1,145.9891,2025-04-12 20:02:59.999,239874.697651,1499,80.8766,132880.368103,0
22803,2025-04-12 20:03:00,1643.09,1644.08,1643.0,1643.01,92.9548,2025-04-12 20:03:59.999,152776.656965,913,49.6434,81583.884941,0
22804,2025-04-12 20:04:00,1643.0,1645.17,1643.0,1645.04,195.8918,2025-04-12 20:04:59.999,322097.892258,1059,149.0996,245155.995149,0
22805,2025-04-12 20:05:00,1645.04,1647.65,1645.03,1647.04,342.2422,2025-04-12 20:05:59.999,563358.297553,1545,260.4465,428692.534088,0
22806,2025-04-12 20:06:00,1647.04,1647.1,1644.42,1644.42,240.69,2025-04-12 20:06:59.999,396287.809106,1547,128.0331,210799.367185,0
22807,2025-04-12 20:07:00,1644.43,1645.43,1644.4,1645.31,167.9541,2025-04-12 20:07:59.999,276255.984519,1137,127.2957,209366.157402,0
22808,2025-04-12 20:08:00,1645.32,1646.48,1644.52,1645.81,310.2402,2025-04-12 20:08:59.999,510439.968776,1730,241.3297,397029.401951,0
22809,2025-04-12 20:09:00,1645.81,1649.21,1645.53,1646.83,470.3005,2025-04-12 20:09:59.999,775021.506873,1809,305.7596,503897.301485,0
22810,2025-04-12 20:10:00,1646.84,1647.13,1645.42,1645.42,351.8611,2025-04-12 20:10:59.999,579357.009119,1475,124.6279,205197.174617,0
22811,2025-04-12 20:11:00,1645.43,1645.68,1644.41,1644.41,101.4653,2025-04-12 20:11:59.999,166914.028102,995,40.4257,66505.52564,0
22812,2025-04-12 20:12:00,1644.4,1647.0,1644.4,1646.32,179.9946,2025-04-12 20:12:59.999,296228.485224,1635,141.6036,233027.162565,0
22813,2025-04-12 20:13:00,1646.31,1647.0,1645.84,1645.84,89.2547,2025-04-12 20:13:59.999,146963.567935,928,48.6471,80107.050746,0
22814,2025-04-12 20:14:00,1645.85,1647.61,1644.44,1644.94,252.4028,2025-04-12 20:14:59.999,415475.715545,1966,141.3602,232674.705352,0
22815,2025-04-12 20:15:00,1644.95,1645.85,1644.46,1645.59,123.5201,2025-04-12 20:15:59.999,203232.714287,1099,53.2153,87547.616953,0
22816,2025-04-12 20:16:00,1645.59,1646.17,1644.74,1645.81,184.492,2025-04-12 20:16:59.999,303597.101837,1210,111.3886,183304.311444,0
22817,2025-04-12 20:17:00,1645.8,1645.81,1643.21,1643.8,473.4308,2025-04-12 20:17:59.999,778387.855706,1439,90.4986,148750.640288,0
22818,2025-04-12 20:18:00,1643.8,1646.08,1643.8,1645.84,167.2951,2025-04-12 20:18:59.999,275215.473674,1153,105.1283,172934.03591,0
22819,2025-04-12 20:19:00,1645.84,1646.64,1644.36,1644.36,136.9342,2025-04-12 20:19:59.999,225364.556397,1158,58.7465,96709.88755,0
22820,2025-04-12 20:20:00,1644.35,1646.0,1643.0,1645.54,348.7896,2025-04-12 20:20:59.999,573437.534266,1991,207.6704,341436.082719,0
22821,2025-04-12 20:21:00,1645.54,1646.64,1643.72,1643.72,222.3391,2025-04-12 20:21:59.999,365863.415478,1974,94.8296,156060.558102,0
22822,2025-04-12 20:22:00,1643.72,1644.7,1642.62,1644.7,243.839,2025-04-12 20:22:59.999,400815.847877,1470,159.6354,262415.603702,0
22823,2025-04-12 20:23:00,1644.69,1645.18,1644.2,1644.55,86.6141,2025-04-12 20:23:59.999,142456.54177,947,41.6745,68544.664068,0
22824,2025-04-12 20:24:00,1644.55,1646.0,1643.64,1643.64,66.1202,2025-04-12 20:24:59.999,108770.911596,1522,24.4857,40285.388671,0
22825,2025-04-12 20:25:00,1643.65,1645.23,1643.57,1644.87,66.2259,2025-04-12 20:25:59.999,108901.674945,686,42.8777,70516.585164,0
22826,2025-04-12 20:26:00,1644.86,1645.99,1644.75,1645.59,116.8334,2025-04-12 20:26:59.999,192247.069688,1211,70.1044,115345.20515,0
22827,2025-04-12 20:27:00,1645.6,1646.58,1645.6,1645.79,86.8364,2025-04-12 20:27:59.999,142953.4891,787,37.5226,61761.768036,0
22828,2025-04-12 20:28:00,1645.8,1647.56,1645.79,1646.16,366.4242,2025-04-12 20:28:59.999,603471.26735,1711,268.2482,441790.695735,0
22829,2025-04-12 20:29:00,1646.16,1648.67,1646.16,1648.64,783.5486,2025-04-12 20:29:59.999,1290957.418982,1514,608.7405,1002870.94633,0
22830,2025-04-12 20:30:00,1648.64,1651.15,1648.0,1651.14,787.797,2025-04-12 20:30:59.999,1299646.420403,2222,622.7461,1027377.182473,0
22831,2025-04-12 20:31:00,1651.14,1651.14,1648.78,1649.12,183.1262,2025-04-12 20:31:59.999,302092.86838,1105,101.9937,168249.954316,0
22832,2025-04-12 20:32:00,1649.13,1652.89,1649.13,1651.46,587.6324,2025-04-12 20:32:59.999,970185.377181,3231,395.9006,653617.285666,0
22833,2025-04-12 20:33:00,1651.45,1653.37,1650.76,1652.26,285.4453,2025-04-12 20:33:59.999,471636.330867,2768,202.404,334409.363521,0
22834,2025-04-12 20:34:00,1652.26,1653.47,1651.18,1653.23,442.0723,2025-04-12 20:34:59.999,730362.189515,1988,322.1771,532236.546209,0
22835,2025-04-12 20:35:00,1653.23,1653.77,1648.32,1648.33,485.6714,2025-04-12 20:35:59.999,801495.707954,2435,68.2623,112746.821493,0
22836,2025-04-12 20:36:00,1648.33,1650.73,1647.84,1650.58,398.3983,2025-04-12 20:36:59.999,657297.06008,1669,241.0696,397697.736275,0
22837,2025-04-12 20:37:00,1650.57,1651.46,1650.45,1651.34,220.556,2025-04-12 20:37:59.999,364143.509819,1110,47.7433,78833.060989,0
22838,2025-04-12 20:38:00,1651.34,1656.11,1650.73,1655.64,703.7904,2025-04-12 20:38:59.999,1164307.478821,2878,515.0576,851998.740088,0
22839,2025-04-12 20:39:00,1655.64,1655.64,1652.38,1652.61,756.8712,2025-04-12 20:39:59.999,1251861.199755,2632,435.0956,719663.323587,0
22840,2025-04-12 20:40:00,1652.61,1653.72,1651.45,1653.26,546.592,2025-04-12 20:40:59.999,903372.274866,2610,414.4802,685061.850253,0
22841,2025-04-12 20:41:00,1653.26,1659.93,1653.26,1658.88,2157.0546,2025-04-12 20:41:59.999,3574211.500251,5186,1670.7845,2768070.04852,0
22842,2025-04-12 20:42:00,1658.89,1658.89,1655.05,1655.21,386.6954,2025-04-12 20:42:59.999,640651.949494,3333,165.3083,273820.556414,0
22843,2025-04-12 20:43:00,1655.21,1656.93,1655.21,1656.92,360.8163,2025-04-12 20:43:59.999,597609.497752,2279,280.1451,463986.421518,0
22844,2025-04-12 20:44:00,1656.92,1657.49,1653.32,1653.92,818.8265,2025-04-12 20:44:59.999,1355393.422121,2607,376.4315,623412.120057,0
22845,2025-04-12 20:45:00,1653.93,1655.36,1652.22,1652.7,427.304,2025-04-12 20:45:59.999,706485.662631,2458,205.7568,340180.490647,0
22846,2025-04-12 20:46:00,1652.71,1653.18,1650.71,1651.85,518.5671,2025-04-12 20:46:59.999,856587.176689,2020,146.0802,241309.530864,0
22847,2025-04-12 20:47:00,1651.85,1652.0,1649.44,1650.16,700.9693,2025-04-12 20:47:59.999,1156929.508634,2259,329.5073,543804.695623,0
22848,2025-04-12 20:48:00,1650.16,1651.11,1648.31,1649.93,758.8839,2025-04-12 20:48:59.999,1251760.885067,2479,144.3193,238033.411443,0
22849,2025-04-12 20:49:00,1649.94,1651.4,1649.59,1651.12,184.8784,2025-04-12 20:49:59.999,305184.052276,1104,114.7716,189440.184722,0
22850,2025-04-12 20:50:00,1651.13,1651.13,1648.5,1649.85,444.8016,2025-04-12 20:50:59.999,733768.05162,1972,205.159,338392.258035,0
22851,2025-04-12 20:51:00,1649.84,1649.85,1648.51,1648.75,804.3315,2025-04-12 20:51:59.999,1326239.118941,1246,361.5694,596117.617398,0
22852,2025-04-12 20:52:00,1648.75,1649.52,1648.44,1648.58,741.3672,2025-04-12 20:52:59.999,1222346.786992,1201,656.3302,1082125.895205,0
22853,2025-04-12 20:53:00,1648.58,1649.3,1648.07,1648.24,261.0648,2025-04-12 20:53:59.999,430390.949042,1535,79.4156,130916.737745,0
22854,2025-04-12 20:54:00,1648.23,1648.64,1647.63,1647.64,80.0533,2025-04-12 20:54:59.999,131945.055141,839,34.0592,56136.960592,0
22855,2025-04-12 20:55:00,1647.63,1648.92,1647.0,1648.34,288.0259,2025-04-12 20:55:59.999,474660.851359,1578,96.6259,159214.886808,0
22856,2025-04-12 20:56:00,1648.35,1650.19,1648.25,1650.18,182.4386,2025-04-12 20:56:59.999,300910.29225,1501,142.9104,235707.008404,0
22857,2025-04-12 20:57:00,1650.19,1652.05,1650.19,1651.47,223.351,2025-04-12 20:57:59.999,368790.630184,1831,135.4197,223602.615075,0
22858,2025-04-12 20:58:00,1651.46,1651.71,1650.3,1650.3,259.6115,2025-04-12 20:58:59.999,428599.711119,2000,138.24,228220.205739,0
22859,2025-04-12 20:59:00,1650.29,1650.84,1648.56,1649.24,224.3868,2025-04-12 20:59:59.999,370087.216622,1471,92.3757,152345.144232,0
22860,2025-04-12 21:00:00,1649.24,1650.37,1647.63,1650.37,316.2198,2025-04-12 21:00:59.999,521432.402783,2415,141.6684,233613.438627,0
22861,2025-04-12 21:01:00,1650.36,1650.8,1650.08,1650.46,197.6821,2025-04-12 21:01:59.999,326300.01751,1419,45.4954,75092.64338,0
22862,2025-04-12 21:02:00,1650.45,1650.74,1648.96,1649.01,94.5272,2025-04-12 21:02:59.999,155965.351337,1404,18.0212,29733.393498,0
22863,2025-04-12 21:03:00,1649.0,1649.59,1646.38,1647.85,428.6679,2025-04-12 21:03:59.999,706196.089953,2123,194.5063,320443.745954,0
22864,2025-04-12 21:04:00,1647.85,1648.16,1647.6,1647.9,144.3342,2025-04-12 21:04:59.999,237853.311486,756,87.8198,144721.831024,0
22865,2025-04-12 21:05:00,1647.89,1648.0,1647.43,1647.84,147.8463,2025-04-12 21:05:59.999,243632.390906,718,9.8244,16189.130342,0
22866,2025-04-12 21:06:00,1647.83,1649.85,1647.83,1649.34,157.5643,2025-04-12 21:06:59.999,259770.153625,1019,88.7864,146357.945621,0
22867,2025-04-12 21:07:00,1649.34,1650.43,1648.93,1650.4,216.3431,2025-04-12 21:07:59.999,356934.717532,1082,154.2476,254486.438506,0
22868,2025-04-12 21:08:00,1650.4,1651.39,1649.74,1651.28,159.8878,2025-04-12 21:08:59.999,263898.876016,1381,59.5168,98225.570523,0
22869,2025-04-12 21:09:00,1651.28,1652.17,1647.64,1647.76,339.9873,2025-04-12 21:09:59.999,561099.921721,2253,68.6341,113269.514513,0
22870,2025-04-12 21:10:00,1647.76,1649.15,1647.06,1649.15,238.7695,2025-04-12 21:10:59.999,393489.919791,1726,129.9615,214193.945705,0
22871,2025-04-12 21:11:00,1649.15,1649.6,1648.27,1649.28,83.3566,2025-04-12 21:11:59.999,137465.472649,834,31.7419,52345.567133,0
22872,2025-04-12 21:12:00,1649.28,1649.6,1648.76,1648.89,118.5324,2025-04-12 21:12:59.999,195474.564745,771,77.9444,128538.188613,0
22873,2025-04-12 21:13:00,1648.89,1650.42,1648.89,1650.27,211.6691,2025-04-12 21:13:59.999,349217.927104,1141,121.8815,201071.92975,0
22874,2025-04-12 21:14:00,1650.28,1651.21,1650.28,1650.43,226.8381,2025-04-12 21:14:59.999,374442.999862,806,117.8975,194599.823395,0
22875,2025-04-12 21:15:00,1650.44,1651.22,1648.46,1649.1,250.7406,2025-04-12 21:15:59.999,413712.440174,1167,42.2318,69677.038742,0
22876,2025-04-12 21:16:00,1649.1,1650.0,1649.1,1649.82,132.5103,2025-04-12 21:16:59.999,218586.848137,662,96.009,158368.571303,0
22877,2025-04-12 21:17:00,1649.82,1650.76,1649.45,1650.67,87.6116,2025-04-12 21:17:59.999,144556.522055,751,45.365,74842.166288,0
22878,2025-04-12 21:18:00,1650.68,1651.15,1649.77,1651.15,199.9026,2025-04-12 21:18:59.999,329921.616665,899,127.3553,210196.414702,0
22879,2025-04-12 21:19:00,1651.15,1653.37,1651.15,1652.48,549.622,2025-04-12 21:19:59.999,908335.479904,1478,409.9445,677462.425782,0
22880,2025-04-12 21:20:00,1652.47,1653.55,1652.47,1652.8,424.1275,2025-04-12 21:20:59.999,701094.023407,1075,263.4596,435487.084266,0
22881,2025-04-12 21:21:00,1652.8,1652.8,1650.45,1650.46,232.0545,2025-04-12 21:21:59.999,383298.072808,964,45.5322,75174.313901,0
22882,2025-04-12 21:22:00,1650.46,1651.48,1650.45,1651.13,155.8653,2025-04-12 21:22:59.999,257320.069444,697,124.7156,205880.251137,0
22883,2025-04-12 21:23:00,1651.13,1651.6,1651.13,1651.6,64.0721,2025-04-12 21:23:59.999,105796.836479,409,46.4337,76671.770914,0
22884,2025-04-12 21:24:00,1651.59,1651.67,1651.59,1651.67,37.1192,2025-04-12 21:24:59.999,61306.391936,166,33.1405,54735.07793,0
22885,2025-04-12 21:25:00,1651.67,1653.18,1651.67,1653.18,122.3334,2025-04-12 21:25:59.999,202114.58406,727,103.2695,170613.262799,0
22886,2025-04-12 21:26:00,1653.18,1653.47,1651.26,1651.26,100.1496,2025-04-12 21:26:59.999,165538.028888,884,41.7023,68937.329757,0
22887,2025-04-12 21:27:00,1651.26,1651.26,1650.33,1650.34,148.5961,2025-04-12 21:27:59.999,245296.791459,593,25.6906,42406.020485,0
22888,2025-04-12 21:28:00,1650.33,1650.34,1649.3,1649.68,254.4785,2025-04-12 21:28:59.999,419854.496042,599,36.9301,60924.093512,0
22889,2025-04-12 21:29:00,1649.67,1649.68,1649.43,1649.67,91.3481,2025-04-12 21:29:59.999,150682.100189,287,59.6863,98451.369584,0
22890,2025-04-12 21:30:00,1649.67,1649.67,1649.39,1649.4,80.7379,2025-04-12 21:30:59.999,133183.061432,207,28.2585,46616.282538,0
22891,2025-04-12 21:31:00,1649.4,1649.41,1648.74,1648.74,108.4177,2025-04-12 21:31:59.999,178809.177764,432,57.11,94195.795738,0
22892,2025-04-12 21:32:00,1648.74,1648.75,1646.64,1647.66,262.543,2025-04-12 21:32:59.999,432617.369068,1098,169.8617,279873.259124,0
22893,2025-04-12 21:33:00,1647.66,1650.07,1647.65,1649.68,782.4602,2025-04-12 21:33:59.999,1290475.830895,1293,247.2093,407649.078261,0
22894,2025-04-12 21:34:00,1649.68,1650.09,1649.68,1649.75,81.0454,2025-04-12 21:34:59.999,133721.286394,516,19.1875,31656.738003,0
22895,2025-04-12 21:35:00,1649.75,1649.77,1648.76,1649.77,169.8238,2025-04-12 21:35:59.999,280114.964503,658,124.6899,205664.527611,0
22896,2025-04-12 21:36:00,1649.77,1650.02,1649.44,1649.44,177.0392,2025-04-12 21:36:59.999,292086.304903,730,111.5933,184108.843955,0
22897,2025-04-12 21:37:00,1649.44,1649.88,1649.44,1649.87,117.95,2025-04-12 21:37:59.999,194568.370601,531,72.7663,120029.809544,0
22898,2025-04-12 21:38:00,1649.88,1650.01,1649.45,1649.58,72.834,2025-04-12 21:38:59.999,120162.268297,444,16.684,27527.323879,0
22899,2025-04-12 21:39:00,1649.58,1649.82,1649.58,1649.79,102.7091,2025-04-12 21:39:59.999,169436.572918,342,51.8195,85482.588679,0
22900,2025-04-12 21:40:00,1649.79,1650.68,1649.44,1650.37,276.9915,2025-04-12 21:40:59.999,457092.767252,1165,181.1732,298964.95118,0
22901,2025-04-12 21:41:00,1650.36,1651.05,1650.04,1650.04,90.5822,2025-04-12 21:41:59.999,149519.206516,616,52.8285,87199.387161,0
22902,2025-04-12 21:42:00,1650.05,1650.59,1649.81,1649.81,101.0956,2025-04-12 21:42:59.999,166830.561779,409,49.5552,81776.384601,0
22903,2025-04-12 21:43:00,1649.81,1651.12,1649.78,1650.37,166.7905,2025-04-12 21:43:59.999,275281.629177,836,88.6524,146313.615039,0
22904,2025-04-12 21:44:00,1650.38,1651.08,1650.02,1650.5,708.4747,2025-04-12 21:44:59.999,1169371.290888,1289,71.6939,118339.092636,0
22905,2025-04-12 21:45:00,1650.51,1650.51,1647.98,1650.24,794.5697,2025-04-12 21:45:59.999,1310110.831759,1502,135.5465,223511.926457,0
22906,2025-04-12 21:46:00,1650.23,1650.85,1649.78,1650.49,146.6458,2025-04-12 21:46:59.999,242025.657181,1133,39.0162,64385.110373,0
22907,2025-04-12 21:47:00,1650.48,1650.88,1650.36,1650.83,54.0708,2025-04-12 21:47:59.999,89251.782025,455,32.4931,53631.687002,0
22908,2025-04-12 21:48:00,1650.83,1650.83,1648.99,1650.6,183.6769,2025-04-12 21:48:59.999,303070.171052,1089,104.037,171630.04509,0
22909,2025-04-12 21:49:00,1650.59,1653.34,1650.59,1652.62,239.8531,2025-04-12 21:49:59.999,396201.839951,1298,162.8596,268997.002076,0
22910,2025-04-12 21:50:00,1652.63,1654.94,1652.63,1654.33,339.2792,2025-04-12 21:50:59.999,561207.539461,1384,208.8389,345412.129848,0
22911,2025-04-12 21:51:00,1654.32,1654.32,1651.47,1652.32,224.2277,2025-04-12 21:51:59.999,370538.207851,2225,125.1848,206841.168153,0
22912,2025-04-12 21:52:00,1652.32,1653.97,1652.31,1653.96,100.8657,2025-04-12 21:52:59.999,166754.082876,654,57.7832,95506.736595,0
22913,2025-04-12 21:53:00,1653.97,1653.97,1653.13,1653.56,228.1457,2025-04-12 21:53:59.999,377215.462526,919,187.8781,310627.07331,0
22914,2025-04-12 21:54:00,1653.57,1654.48,1653.56,1654.48,47.9927,2025-04-12 21:54:59.999,79372.246937,302,34.172,56514.372123,0
22915,2025-04-12 21:55:00,1654.47,1654.47,1649.41,1649.66,338.3946,2025-04-12 21:55:59.999,558785.264548,2192,84.7795,139926.659857,0
22916,2025-04-12 21:56:00,1649.65,1649.65,1645.57,1646.32,431.9974,2025-04-12 21:56:59.999,711695.4442,1959,176.0509,290004.330126,0
22917,2025-04-12 21:57:00,1646.37,1648.26,1646.2,1647.0,250.8369,2025-04-12 21:57:59.999,413180.593477,1012,90.0532,148310.860242,0
22918,2025-04-12 21:58:00,1646.99,1648.96,1646.63,1647.49,345.8436,2025-04-12 21:58:59.999,569844.876333,1646,218.4486,359906.482811,0
22919,2025-04-12 21:59:00,1647.49,1649.69,1647.35,1647.35,129.9925,2025-04-12 21:59:59.999,214289.476361,1684,81.6834,134620.725808,0
22920,2025-04-12 22:00:00,1647.35,1650.85,1647.34,1649.61,244.6985,2025-04-12 22:00:59.999,403514.631079,1926,160.7547,265043.004052,0
22921,2025-04-12 22:01:00,1649.6,1650.88,1647.52,1650.87,213.7464,2025-04-12 22:01:59.999,352481.68398,1259,119.6127,197252.185826,0
22922,2025-04-12 22:02:00,1650.87,1652.88,1649.94,1649.94,519.1062,2025-04-12 22:02:59.999,857186.215037,2753,192.3719,317671.890232,0
22923,2025-04-12 22:03:00,1649.93,1651.32,1649.19,1650.82,114.7458,2025-04-12 22:03:59.999,189360.133098,1672,64.2224,105970.959481,0
22924,2025-04-12 22:04:00,1650.82,1650.89,1649.0,1649.01,128.9312,2025-04-12 22:04:59.999,212705.073447,1512,55.7886,92042.232689,0
22925,2025-04-12 22:05:00,1649.01,1649.6,1648.03,1648.5,63.469,2025-04-12 22:05:59.999,104648.981459,939,30.8816,50919.660406,0
22926,2025-04-12 22:06:00,1648.49,1650.27,1647.83,1648.39,166.8537,2025-04-12 22:06:59.999,275141.461322,1674,77.0142,126963.073484,0
22927,2025-04-12 22:07:00,1648.39,1650.93,1648.17,1650.6,147.9191,2025-04-12 22:07:59.999,244033.102571,1829,66.7902,110196.563693,0
22928,2025-04-12 22:08:00,1650.61,1652.4,1650.61,1652.37,155.7734,2025-04-12 22:08:59.999,257270.944651,1146,124.7921,206090.108256,0
22929,2025-04-12 22:09:00,1652.38,1652.71,1650.28,1650.46,197.3313,2025-04-12 22:09:59.999,325868.472789,1156,53.0646,87627.594787,0
22930,2025-04-12 22:10:00,1650.46,1650.48,1648.65,1648.94,99.5996,2025-04-12 22:10:59.999,164297.526354,1433,49.1018,80994.861155,0
22931,2025-04-12 22:11:00,1648.94,1650.27,1648.93,1649.95,170.6545,2025-04-12 22:11:59.999,281494.127314,1217,102.8697,169664.073503,0
22932,2025-04-12 22:12:00,1649.96,1650.9,1649.43,1650.59,117.9342,2025-04-12 22:12:59.999,194635.956469,775,50.316,83021.448113,0
22933,2025-04-12 22:13:00,1650.59,1651.38,1650.0,1650.24,89.2084,2025-04-12 22:13:59.999,147247.545902,1047,23.1844,38269.58054,0
22934,2025-04-12 22:14:00,1650.23,1651.46,1649.45,1651.22,105.9432,2025-04-12 22:14:59.999,174866.86084,1043,27.2697,45001.449569,0
22935,2025-04-12 22:15:00,1651.23,1653.6,1651.01,1653.16,254.3116,2025-04-12 22:15:59.999,420213.803564,1163,204.8929,338580.139756,0
22936,2025-04-12 22:16:00,1653.16,1654.8,1652.76,1654.8,291.515,2025-04-12 22:16:59.999,482074.427775,1390,160.9377,266177.478106,0
22937,2025-04-12 22:17:00,1654.8,1654.8,1653.52,1654.1,196.3411,2025-04-12 22:17:59.999,324807.965878,1458,134.1838,221976.695173,0
22938,2025-04-12 22:18:00,1654.1,1655.48,1654.09,1655.24,130.2703,2025-04-12 22:18:59.999,215555.894778,792,110.0436,182083.549706,0
22939,2025-04-12 22:19:00,1655.23,1655.43,1654.48,1655.05,200.3568,2025-04-12 22:19:59.999,331584.124855,1016,84.2896,139490.63195,0
22940,2025-04-12 22:20:00,1655.06,1655.48,1654.04,1654.05,239.5887,2025-04-12 22:20:59.999,396461.795643,824,82.1586,135931.149769,0
22941,2025-04-12 22:21:00,1654.05,1656.34,1654.05,1654.92,301.5638,2025-04-12 22:21:59.999,499152.603986,1367,151.2746,250378.999556,0
22942,2025-04-12 22:22:00,1654.93,1655.4,1653.95,1654.57,125.2788,2025-04-12 22:22:59.999,207290.309469,1051,84.5654,139909.726837,0
22943,2025-04-12 22:23:00,1654.57,1654.57,1651.68,1651.79,254.9915,2025-04-12 22:23:59.999,421541.703785,1329,120.9514,199933.511177,0
22944,2025-04-12 22:24:00,1651.79,1652.65,1651.62,1651.85,57.0127,2025-04-12 22:24:59.999,94187.133237,773,35.6998,58975.512229,0
22945,2025-04-12 22:25:00,1651.85,1652.82,1650.5,1651.6,428.1746,2025-04-12 22:25:59.999,707147.816648,1607,303.6018,501405.400559,0
22946,2025-04-12 22:26:00,1651.6,1651.74,1649.41,1649.81,152.4535,2025-04-12 22:26:59.999,251619.616209,1135,45.9242,75784.159297,0
22947,2025-04-12 22:27:00,1649.82,1650.59,1649.44,1649.58,123.5161,2025-04-12 22:27:59.999,203799.489086,998,56.4471,93124.194814,0
22948,2025-04-12 22:28:00,1649.58,1650.27,1649.26,1649.92,170.4928,2025-04-12 22:28:59.999,281267.472482,1002,97.39,160661.171242,0
22949,2025-04-12 22:29:00,1649.91,1650.07,1649.13,1649.36,208.6598,2025-04-12 22:29:59.999,344178.099292,444,59.5227,98172.31306,0
22950,2025-04-12 22:30:00,1649.36,1649.79,1648.39,1648.39,163.3822,2025-04-12 22:30:59.999,269403.885054,774,26.9564,44459.827549,0
22951,2025-04-12 22:31:00,1648.38,1649.02,1648.18,1648.19,210.4517,2025-04-12 22:31:59.999,346970.312259,1007,83.1053,137006.256638,0
22952,2025-04-12 22:32:00,1648.19,1649.17,1647.67,1648.45,231.4201,2025-04-12 22:32:59.999,381432.097531,1300,76.6479,126346.581283,0
22953,2025-04-12 22:33:00,1648.44,1648.78,1647.74,1648.63,213.8426,2025-04-12 22:33:59.999,352469.004808,903,74.2965,122456.166392,0
22954,2025-04-12 22:34:00,1648.63,1650.21,1648.62,1649.92,138.9227,2025-04-12 22:34:59.999,229144.863859,570,106.7045,176004.914755,0
22955,2025-04-12 22:35:00,1649.92,1652.05,1649.92,1651.73,318.4569,2025-04-12 22:35:59.999,525931.135299,1133,227.7256,376065.994351,0
22956,2025-04-12 22:36:00,1651.72,1652.7,1650.76,1650.76,158.5154,2025-04-12 22:36:59.999,261865.358797,1024,112.968,186624.705308,0
22957,2025-04-12 22:37:00,1650.75,1651.51,1649.98,1650.85,254.1451,2025-04-12 22:37:59.999,419515.702554,1173,211.423,348984.255587,0
22958,2025-04-12 22:38:00,1650.84,1651.91,1650.84,1651.45,66.6998,2025-04-12 22:38:59.999,110140.408618,656,39.4481,65138.321409,0
22959,2025-04-12 22:39:00,1651.46,1651.46,1650.27,1650.27,137.1555,2025-04-12 22:39:59.999,226436.178983,753,94.9454,156748.637528,0
22960,2025-04-12 22:40:00,1650.27,1650.59,1649.94,1650.18,97.1049,2025-04-12 22:40:59.999,160240.498942,602,49.5069,81692.768065,0
22961,2025-04-12 22:41:00,1650.17,1652.04,1650.17,1651.8,138.3343,2025-04-12 22:41:59.999,228384.153552,848,120.4898,198909.2355,0
22962,2025-04-12 22:42:00,1651.81,1652.81,1651.8,1652.47,80.3232,2025-04-12 22:42:59.999,132715.982976,859,53.7168,88748.02549,0
22963,2025-04-12 22:43:00,1652.46,1652.47,1651.8,1652.02,64.6607,2025-04-12 22:43:59.999,106825.160404,678,40.2691,66525.5274,0
22964,2025-04-12 22:44:00,1652.02,1652.47,1652.01,1652.15,116.4227,2025-04-12 22:44:59.999,192349.101635,629,101.5247,167735.260576,0
22965,2025-04-12 22:45:00,1652.14,1652.14,1650.96,1651.45,68.864,2025-04-12 22:45:59.999,113730.389098,1161,30.5302,50420.464986,0
22966,2025-04-12 22:46:00,1651.45,1651.92,1650.42,1650.56,110.5523,2025-04-12 22:46:59.999,182551.067396,867,30.4543,50288.425488,0
22967,2025-04-12 22:47:00,1650.56,1650.57,1650.14,1650.29,81.795,2025-04-12 22:47:59.999,135001.467335,267,49.7064,82043.258625,0
22968,2025-04-12 22:48:00,1650.29,1650.29,1648.99,1648.99,156.6266,2025-04-12 22:48:59.999,258368.714601,527,56.1721,92657.778143,0
22969,2025-04-12 22:49:00,1648.99,1649.34,1648.98,1649.17,108.3755,2025-04-12 22:49:59.999,178725.081953,310,92.5359,152601.251529,0
22970,2025-04-12 22:50:00,1649.17,1649.5,1648.81,1649.49,118.6527,2025-04-12 22:50:59.999,195666.808892,425,106.0764,174929.272611,0
22971,2025-04-12 22:51:00,1649.49,1649.49,1648.88,1648.89,42.563,2025-04-12 22:51:59.999,70185.131813,220,28.7706,47439.569478,0
22972,2025-04-12 22:52:00,1648.89,1649.45,1648.15,1648.44,270.7299,2025-04-12 22:52:59.999,446355.151981,879,186.055,306729.566197,0
22973,2025-04-12 22:53:00,1648.44,1649.64,1648.44,1649.48,193.6828,2025-04-12 22:53:59.999,319423.682637,558,155.5767,256572.097491,0
22974,2025-04-12 22:54:00,1649.48,1650.07,1649.18,1649.83,193.7628,2025-04-12 22:54:59.999,319654.835768,618,83.389,137567.328363,0
22975,2025-04-12 22:55:00,1649.83,1650.17,1649.47,1650.0,60.5765,2025-04-12 22:55:59.999,99938.709607,681,22.866,37723.910226,0
22976,2025-04-12 22:56:00,1650.0,1650.89,1650.0,1650.58,85.2847,2025-04-12 22:56:59.999,140759.588866,584,58.6433,96780.751536,0
22977,2025-04-12 22:57:00,1650.57,1650.58,1649.27,1649.63,181.5676,2025-04-12 22:57:59.999,299547.517839,1064,106.8139,176211.412733,0
22978,2025-04-12 22:58:00,1649.64,1649.97,1649.64,1649.97,35.4453,2025-04-12 22:58:59.999,58479.5906,333,22.4029,36962.370115,0
22979,2025-04-12 22:59:00,1649.97,1649.97,1649.33,1649.85,45.6786,2025-04-12 22:59:59.999,75351.625614,532,25.0966,41397.303863,0
22980,2025-04-12 23:00:00,1649.85,1651.74,1649.84,1650.24,360.7614,2025-04-12 23:00:59.999,595529.290019,1542,186.7513,308309.848623,0
22981,2025-04-12 23:01:00,1650.25,1650.55,1649.65,1649.65,115.1247,2025-04-12 23:01:59.999,189988.761019,880,47.1432,77800.808036,0
22982,2025-04-12 23:02:00,1649.65,1651.44,1649.64,1649.84,183.4225,2025-04-12 23:02:59.999,302762.299921,1092,99.0168,163423.758616,0
22983,2025-04-12 23:03:00,1649.84,1649.84,1648.08,1649.59,226.326,2025-04-12 23:03:59.999,373155.57394,1342,102.9653,169757.130197,0
22984,2025-04-12 23:04:00,1649.59,1649.65,1648.82,1648.83,204.6497,2025-04-12 23:04:59.999,337544.102643,601,40.2901,66457.917539,0
22985,2025-04-12 23:05:00,1648.82,1649.65,1648.82,1649.65,137.452,2025-04-12 23:05:59.999,226675.766594,655,42.9275,70796.071679,0
22986,2025-04-12 23:06:00,1649.64,1650.31,1649.64,1649.7,129.9096,2025-04-12 23:06:59.999,214351.017136,740,71.3833,117771.492026,0
22987,2025-04-12 23:07:00,1649.7,1650.34,1649.34,1650.16,106.4462,2025-04-12 23:07:59.999,175622.212641,832,75.3316,124291.183251,0
22988,2025-04-12 23:08:00,1650.16,1650.85,1650.03,1650.37,98.3363,2025-04-12 23:08:59.999,162274.540424,838,64.5384,106498.461511,0
22989,2025-04-12 23:09:00,1650.37,1651.14,1650.03,1651.13,114.1812,2025-04-12 23:09:59.999,188455.360351,681,45.8481,75683.286855,0
22990,2025-04-12 23:10:00,1651.14,1651.5,1648.85,1648.85,158.8453,2025-04-12 23:10:59.999,262090.735528,934,23.6296,38984.947076,0
22991,2025-04-12 23:11:00,1648.85,1648.85,1646.76,1646.76,207.1408,2025-04-12 23:11:59.999,341318.241465,830,29.7954,49095.442855,0
22992,2025-04-12 23:12:00,1646.77,1646.77,1645.01,1645.56,183.5167,2025-04-12 23:12:59.999,302014.525914,1157,43.0834,70902.587516,0
22993,2025-04-12 23:13:00,1645.56,1646.25,1645.42,1646.21,96.5272,2025-04-12 23:13:59.999,158884.561287,595,39.6249,65218.093627,0
22994,2025-04-12 23:14:00,1646.2,1647.02,1645.93,1646.89,151.7328,2025-04-12 23:14:59.999,249829.872631,744,86.6844,142711.193114,0
22995,2025-04-12 23:15:00,1646.9,1646.9,1646.25,1646.75,97.8743,2025-04-12 23:15:59.999,161171.555787,667,50.8256,83696.198077,0
22996,2025-04-12 23:16:00,1646.74,1646.8,1646.02,1646.23,127.7573,2025-04-12 23:16:59.999,210331.127387,754,86.2491,141990.360054,0
22997,2025-04-12 23:17:00,1646.23,1647.66,1646.23,1647.65,91.248,2025-04-12 23:17:59.999,150288.463316,664,57.3608,94455.578293,0
22998,2025-04-12 23:18:00,1647.65,1651.16,1647.65,1650.62,212.2771,2025-04-12 23:18:59.999,350191.136652,1618,135.37,223265.574717,0
22999,2025-04-12 23:19:00,1650.63,1652.0,1650.46,1651.7,219.7962,2025-04-12 23:19:59.999,362845.200596,727,137.1956,226465.225895,0
23000,2025-04-12 23:20:00,1651.7,1651.7,1649.97,1650.81,114.0209,2025-04-12 23:20:59.999,188219.576328,954,69.9452,115452.063294,0
23001,2025-04-12 23:21:00,1650.81,1651.03,1649.52,1650.47,139.2258,2025-04-12 23:21:59.999,229773.661752,889,69.9088,115371.333008,0
23002,2025-04-12 23:22:00,1650.46,1650.46,1648.75,1648.93,116.4845,2025-04-12 23:22:59.999,192122.961866,925,15.4871,25540.289911,0
23003,2025-04-12 23:23:00,1648.94,1648.94,1646.5,1647.0,156.0278,2025-04-12 23:23:59.999,257029.619925,1130,61.1987,100777.658904,0
23004,2025-04-12 23:24:00,1647.0,1647.0,1646.23,1646.84,137.6775,2025-04-12 23:24:59.999,226711.577263,630,45.1338,74316.688864,0
23005,2025-04-12 23:25:00,1646.84,1647.87,1646.84,1647.77,267.2061,2025-04-12 23:25:59.999,440165.397855,933,208.8766,344070.580656,0
23006,2025-04-12 23:26:00,1647.77,1648.44,1646.71,1647.92,276.5112,2025-04-12 23:26:59.999,455613.474176,1420,137.8024,227022.151148,0
23007,2025-04-12 23:27:00,1647.92,1648.08,1647.54,1647.98,99.9356,2025-04-12 23:27:59.999,164673.493361,509,50.1111,82568.503225,0
23008,2025-04-12 23:28:00,1647.99,1649.44,1647.64,1649.44,176.0133,2025-04-12 23:28:59.999,290160.05859,791,119.8358,197561.516497,0
23009,2025-04-12 23:29:00,1649.44,1649.45,1648.29,1648.45,112.2919,2025-04-12 23:29:59.999,185136.649829,481,31.0506,51187.151518,0
23010,2025-04-12 23:30:00,1648.46,1649.38,1647.64,1647.64,98.3499,2025-04-12 23:30:59.999,162121.960661,727,34.3444,56616.862023,0
23011,2025-04-12 23:31:00,1647.64,1647.64,1645.72,1646.58,152.2232,2025-04-12 23:31:59.999,250588.004939,958,76.676,126204.514112,0
23012,2025-04-12 23:32:00,1646.58,1647.77,1646.58,1647.17,177.2412,2025-04-12 23:32:59.999,292003.609217,917,34.7848,57300.184212,0
23013,2025-04-12 23:33:00,1647.17,1647.22,1646.0,1646.73,66.7108,2025-04-12 23:33:59.999,109851.908946,906,13.1677,21681.868942,0
23014,2025-04-12 23:34:00,1646.73,1647.22,1645.93,1645.93,91.4218,2025-04-12 23:34:59.999,150536.502495,989,28.4324,46818.088556,0
23015,2025-04-12 23:35:00,1645.93,1648.0,1645.77,1647.5,189.345,2025-04-12 23:35:59.999,311848.469725,729,152.8582,251750.805866,0
23016,2025-04-12 23:36:00,1647.49,1647.49,1645.74,1645.99,133.0164,2025-04-12 23:36:59.999,219023.29483,1043,25.2873,41632.43583,0
23017,2025-04-12 23:37:00,1646.0,1646.05,1645.74,1646.02,67.5084,2025-04-12 23:37:59.999,111115.804521,322,25.0265,41190.795321,0
23018,2025-04-12 23:38:00,1646.02,1646.44,1645.97,1646.37,54.9723,2025-04-12 23:38:59.999,90490.156431,468,31.3068,51532.343361,0
23019,2025-04-12 23:39:00,1646.37,1647.44,1646.19,1646.55,148.5753,2025-04-12 23:39:59.999,244652.336228,990,91.9997,151474.260352,0
23020,2025-04-12 23:40:00,1646.56,1648.75,1646.56,1647.66,182.194,2025-04-12 23:40:59.999,300238.563395,1184,129.6114,213594.719939,0
23021,2025-04-12 23:41:00,1647.66,1647.8,1646.63,1647.23,138.1757,2025-04-12 23:41:59.999,227599.385688,891,86.3668,142248.815658,0
23022,2025-04-12 23:42:00,1647.24,1647.57,1646.2,1646.38,67.1563,2025-04-12 23:42:59.999,110605.46507,579,44.381,73096.475268,0
23023,2025-04-12 23:43:00,1646.38,1648.21,1646.38,1648.2,43.2971,2025-04-12 23:43:59.999,71306.893956,351,20.8951,34415.175078,0
23024,2025-04-12 23:44:00,1648.21,1648.22,1647.02,1648.07,94.8358,2025-04-12 23:44:59.999,156266.450887,787,39.1174,64456.665455,0
23025,2025-04-12 23:45:00,1648.06,1648.45,1647.4,1647.78,135.7166,2025-04-12 23:45:59.999,223647.099495,711,80.0104,131838.20006,0
23026,2025-04-12 23:46:00,1647.78,1648.21,1647.68,1648.14,99.2002,2025-04-12 23:46:59.999,163474.2286,624,54.6632,90078.694161,0
23027,2025-04-12 23:47:00,1648.14,1649.67,1647.93,1649.08,581.9319,2025-04-12 23:47:59.999,959439.166067,1206,105.3207,173636.997937,0
23028,2025-04-12 23:48:00,1649.08,1649.33,1646.41,1646.41,74.3298,2025-04-12 23:48:59.999,122512.266342,947,19.3047,31822.942132,0
23029,2025-04-12 23:49:00,1646.4,1647.04,1646.26,1646.38,80.2688,2025-04-12 23:49:59.999,132172.258835,847,22.5604,37147.119707,0
23030,2025-04-12 23:50:00,1646.39,1646.63,1645.8,1645.81,182.9002,2025-04-12 23:50:59.999,301088.612166,599,38.076,62675.348883,0
23031,2025-04-12 23:51:00,1645.81,1646.8,1645.8,1646.44,448.0136,2025-04-12 23:51:59.999,737475.711381,696,379.226,624208.824133,0
23032,2025-04-12 23:52:00,1646.43,1646.43,1645.73,1645.74,97.0071,2025-04-12 23:52:59.999,159672.313433,599,13.715,22573.294934,0
23033,2025-04-12 23:53:00,1645.74,1646.1,1645.73,1645.74,76.9945,2025-04-12 23:53:59.999,126723.407349,509,37.9343,62435.216602,0
23034,2025-04-12 23:54:00,1645.74,1645.74,1643.66,1644.52,277.396,2025-04-12 23:54:59.999,456174.828266,1194,110.1902,181184.325363,0
23035,2025-04-12 23:55:00,1644.53,1646.0,1644.5,1645.41,175.097,2025-04-12 23:55:59.999,288133.56902,757,92.1464,151620.322737,0
23036,2025-04-12 23:56:00,1645.42,1645.56,1643.68,1644.29,119.4101,2025-04-12 23:56:59.999,196370.312572,844,63.3494,104157.843236,0
23037,2025-04-12 23:57:00,1644.29,1644.29,1642.95,1643.58,185.106,2025-04-12 23:57:59.999,304210.191186,844,56.4842,92833.025969,0
23038,2025-04-12 23:58:00,1643.58,1644.12,1643.42,1644.12,83.2103,2025-04-12 23:58:59.999,136768.66588,290,51.7455,85051.939255,0
23039,2025-04-12 23:59:00,1644.12,1644.77,1643.72,1644.18,123.7595,2025-04-12 23:59:59.999,203473.085875,554,65.3965,107511.517672,0
23040,2025-04-13 00:00:00,1644.19,1645.43,1644.18,1644.65,359.116,2025-04-13 00:00:59.999,590726.396052,988,280.7211,461771.241585,0
23041,2025-04-13 00:01:00,1644.66,1644.66,1641.67,1643.42,590.1004,2025-04-13 00:01:59.999,969498.046571,2459,246.2722,404581.816789,0
23042,2025-04-13 00:02:00,1643.42,1643.67,1642.71,1642.72,71.8583,2025-04-13 00:02:59.999,118087.62645,898,23.3965,38447.329897,0
23043,2025-04-13 00:03:00,1642.71,1642.89,1640.96,1642.71,283.6484,2025-04-13 00:03:59.999,465673.282279,1386,109.3073,179488.257969,0
23044,2025-04-13 00:04:00,1642.72,1642.86,1642.1,1642.25,98.3204,2025-04-13 00:04:59.999,161502.973011,692,34.3029,56344.406343,0
23045,2025-04-13 00:05:00,1642.24,1643.42,1642.2,1643.41,134.2189,2025-04-13 00:05:59.999,220478.144157,975,79.7228,130951.84471,0
23046,2025-04-13 00:06:00,1643.41,1643.67,1641.9,1643.61,104.9021,2025-04-13 00:06:59.999,172347.387256,1253,45.5967,74911.285662,0
23047,2025-04-13 00:07:00,1643.61,1645.94,1643.42,1645.51,198.8513,2025-04-13 00:07:59.999,326980.118218,1627,105.0758,172772.20462,0
23048,2025-04-13 00:08:00,1645.5,1645.52,1644.42,1644.97,151.3798,2025-04-13 00:08:59.999,249001.998251,668,85.5009,140636.057477,0
23049,2025-04-13 00:09:00,1644.98,1645.66,1644.28,1645.63,168.5316,2025-04-13 00:09:59.999,277234.486525,1174,103.4433,170172.643731,0
23050,2025-04-13 00:10:00,1645.63,1646.37,1644.82,1645.78,182.8298,2025-04-13 00:10:59.999,300837.698572,1399,138.2769,227529.462694,0
23051,2025-04-13 00:11:00,1645.78,1646.35,1644.81,1645.43,108.819,2025-04-13 00:11:59.999,179091.862335,1073,75.5449,124332.60505,0
23052,2025-04-13 00:12:00,1645.43,1646.0,1645.34,1645.8,114.7455,2025-04-13 00:12:59.999,188821.185834,1090,57.7461,95021.767099,0
23053,2025-04-13 00:13:00,1645.8,1646.84,1645.79,1646.17,109.3874,2025-04-13 00:13:59.999,180100.742777,858,90.8595,149595.655556,0
23054,2025-04-13 00:14:00,1646.17,1647.33,1645.85,1647.31,136.4933,2025-04-13 00:14:59.999,224757.939536,829,108.8892,179303.567091,0
23055,2025-04-13 00:15:00,1647.31,1647.74,1646.43,1646.66,152.8319,2025-04-13 00:15:59.999,251735.084523,1143,43.2788,71281.879183,0
23056,2025-04-13 00:16:00,1646.65,1646.78,1645.18,1646.78,90.6533,2025-04-13 00:16:59.999,149196.516112,839,71.9712,118444.59263,0
23057,2025-04-13 00:17:00,1646.78,1649.49,1645.93,1646.13,451.2335,2025-04-13 00:17:59.999,743786.38588,1795,323.4966,533284.371018,0
23058,2025-04-13 00:18:00,1646.13,1648.15,1645.25,1647.46,385.5303,2025-04-13 00:18:59.999,634954.648472,1691,284.5963,468745.952638,0
23059,2025-04-13 00:19:00,1647.46,1647.52,1647.08,1647.44,59.4452,2025-04-13 00:19:59.999,97924.213001,404,33.0782,54486.472236,0
23060,2025-04-13 00:20:00,1647.44,1648.45,1646.08,1646.08,273.877,2025-04-13 00:20:59.999,451229.235586,1880,156.3294,257580.31243,0
23061,2025-04-13 00:21:00,1646.08,1646.21,1643.15,1643.15,149.5866,2025-04-13 00:21:59.999,246014.279138,1689,32.2696,53073.53412,0
23062,2025-04-13 00:22:00,1643.16,1643.16,1641.0,1641.0,129.235,2025-04-13 00:22:59.999,212208.671779,1333,53.7805,88298.423078,0
23063,2025-04-13 00:23:00,1641.0,1641.0,1638.56,1640.41,423.0359,2025-04-13 00:23:59.999,693793.468388,2503,132.5636,217413.280281,0
23064,2025-04-13 00:24:00,1640.41,1640.75,1639.66,1640.67,208.5988,2025-04-13 00:24:59.999,342170.38403,1315,94.087,154325.189332,0
23065,2025-04-13 00:25:00,1640.67,1640.97,1639.15,1639.15,165.2823,2025-04-13 00:25:59.999,271078.162766,1698,54.5116,89403.080286,0
23066,2025-04-13 00:26:00,1639.16,1639.39,1637.79,1639.08,343.3555,2025-04-13 00:26:59.999,562493.667072,1650,195.887,320876.787617,0
23067,2025-04-13 00:27:00,1639.08,1639.26,1637.15,1637.68,332.8987,2025-04-13 00:27:59.999,545233.214721,2430,131.7254,215751.393356,0
23068,2025-04-13 00:28:00,1637.68,1639.48,1637.29,1638.55,626.1709,2025-04-13 00:28:59.999,1025752.090096,2081,321.9837,527377.87118,0
23069,2025-04-13 00:29:00,1638.54,1639.3,1637.69,1639.2,228.548,2025-04-13 00:29:59.999,374444.99252,999,103.7197,169910.500232,0
23070,2025-04-13 00:30:00,1639.2,1639.21,1637.15,1637.15,222.0754,2025-04-13 00:30:59.999,363828.931415,1072,54.4321,89192.444979,0
23071,2025-04-13 00:31:00,1637.16,1637.16,1635.8,1636.31,833.2193,2025-04-13 00:31:59.999,1363917.448821,1446,145.545,238161.734797,0
23072,2025-04-13 00:32:00,1636.31,1636.83,1634.77,1634.84,416.8512,2025-04-13 00:32:59.999,681727.846857,2526,186.5994,305140.901714,0
23073,2025-04-13 00:33:00,1634.84,1635.8,1634.84,1635.8,241.5711,2025-04-13 00:33:59.999,395070.015439,647,127.9683,209279.140481,0
23074,2025-04-13 00:34:00,1635.8,1636.7,1634.83,1636.09,475.5443,2025-04-13 00:34:59.999,777859.788324,1537,232.9278,381002.692831,0
23075,2025-04-13 00:35:00,1636.08,1639.19,1635.92,1638.1,176.34,2025-04-13 00:35:59.999,288824.009084,2122,106.8757,175046.793466,0
23076,2025-04-13 00:36:00,1638.1,1638.36,1637.22,1637.37,178.5776,2025-04-13 00:36:59.999,292486.307447,1918,93.0762,152452.377123,0
23077,2025-04-13 00:37:00,1637.38,1638.6,1637.0,1638.48,77.9253,2025-04-13 00:37:59.999,127639.650061,1334,47.4722,77754.250819,0
23078,2025-04-13 00:38:00,1638.48,1639.21,1637.57,1638.25,232.3361,2025-04-13 00:38:59.999,380677.331457,2204,158.3932,259511.037584,0
23079,2025-04-13 00:39:00,1638.25,1638.61,1637.38,1638.52,128.1749,2025-04-13 00:39:59.999,209934.225798,936,45.9429,75244.493715,0
23080,2025-04-13 00:40:00,1638.52,1639.4,1638.07,1639.39,114.1449,2025-04-13 00:40:59.999,187049.703975,1009,76.3137,125048.378576,0
23081,2025-04-13 00:41:00,1639.4,1639.95,1638.4,1638.4,115.926,2025-04-13 00:41:59.999,190060.681402,1149,31.6135,51831.676743,0
23082,2025-04-13 00:42:00,1638.4,1639.62,1638.11,1639.62,195.7775,2025-04-13 00:42:59.999,320831.344099,818,129.2434,211807.745222,0
23083,2025-04-13 00:43:00,1639.62,1640.32,1638.94,1638.94,141.8475,2025-04-13 00:43:59.999,232621.887323,888,78.9934,129542.168205,0
23084,2025-04-13 00:44:00,1638.94,1640.32,1638.94,1639.56,107.9122,2025-04-13 00:44:59.999,176924.218018,792,77.7415,127448.965985,0
23085,2025-04-13 00:45:00,1639.57,1641.68,1639.03,1641.68,129.1972,2025-04-13 00:45:59.999,211949.986067,769,75.3066,123570.652112,0
23086,2025-04-13 00:46:00,1641.67,1643.05,1641.4,1641.71,170.9025,2025-04-13 00:46:59.999,280644.892345,1500,109.9383,180541.114283,0
23087,2025-04-13 00:47:00,1641.71,1642.5,1641.64,1641.95,79.6526,2025-04-13 00:47:59.999,130784.022341,721,40.6967,66819.656354,0
23088,2025-04-13 00:48:00,1641.96,1643.51,1641.95,1643.38,143.8435,2025-04-13 00:48:59.999,236299.139143,1254,125.2668,205775.272016,0
23089,2025-04-13 00:49:00,1643.38,1643.38,1642.51,1643.21,133.5292,2025-04-13 00:49:59.999,219390.649129,855,86.1403,141524.693563,0
23090,2025-04-13 00:50:00,1643.21,1644.81,1643.07,1644.71,126.4797,2025-04-13 00:50:59.999,207970.462842,1230,75.2604,123749.657693,0
23091,2025-04-13 00:51:00,1644.72,1645.38,1644.44,1645.38,158.8384,2025-04-13 00:51:59.999,261255.095679,1303,110.0763,181048.103852,0
23092,2025-04-13 00:52:00,1645.38,1645.47,1644.47,1645.09,110.5059,2025-04-13 00:52:59.999,181785.22614,1142,54.8044,90146.577414,0
23093,2025-04-13 00:53:00,1645.09,1646.47,1645.09,1645.31,252.062,2025-04-13 00:53:59.999,414789.660903,1185,92.7653,152675.947769,0
23094,2025-04-13 00:54:00,1645.31,1645.31,1643.69,1643.83,257.1646,2025-04-13 00:54:59.999,422785.033359,1102,110.5909,181798.136185,0
23095,2025-04-13 00:55:00,1643.83,1644.96,1643.8,1643.96,1165.7032,2025-04-13 00:55:59.999,1916453.612812,1329,1093.5458,1797791.967654,0
23096,2025-04-13 00:56:00,1643.96,1644.1,1643.8,1643.81,122.7166,2025-04-13 00:56:59.999,201740.841692,428,29.8608,49090.07113,0
23097,2025-04-13 00:57:00,1643.81,1643.95,1643.64,1643.92,111.662,2025-04-13 00:57:59.999,183553.354776,679,49.4504,81287.060008,0
23098,2025-04-13 00:58:00,1643.92,1644.05,1642.66,1642.66,102.5968,2025-04-13 00:58:59.999,168615.773984,912,25.428,41793.2928,0
23099,2025-04-13 00:59:00,1642.65,1642.97,1641.73,1642.1,175.1863,2025-04-13 00:59:59.999,287702.374956,927,94.7462,155600.457119,0
23100,2025-04-13 01:00:00,1642.09,1643.2,1641.05,1642.7,342.365,2025-04-13 01:00:59.999,562179.071423,1784,199.669,327865.928983,0
23101,2025-04-13 01:01:00,1642.71,1642.71,1641.4,1641.41,195.4016,2025-04-13 01:01:59.999,320798.42756,1184,52.5098,86201.258591,0
23102,2025-04-13 01:02:00,1641.4,1643.68,1640.62,1640.62,365.6857,2025-04-13 01:02:59.999,600592.295207,1529,242.0291,397536.216412,0
23103,2025-04-13 01:03:00,1640.61,1641.07,1639.71,1639.72,132.8019,2025-04-13 01:03:59.999,217833.504002,1107,39.9555,65546.186755,0
23104,2025-04-13 01:04:00,1639.72,1640.58,1639.72,1640.0,87.5961,2025-04-13 01:04:59.999,143654.350204,822,69.6583,114231.675395,0
23105,2025-04-13 01:05:00,1640.0,1640.0,1638.73,1639.5,121.7032,2025-04-13 01:05:59.999,199494.154502,1005,51.9318,85115.578754,0
23106,2025-04-13 01:06:00,1639.49,1641.73,1639.2,1641.41,115.5672,2025-04-13 01:06:59.999,189553.271755,1166,89.6052,146960.068059,0
23107,2025-04-13 01:07:00,1641.41,1643.51,1640.83,1643.51,213.5362,2025-04-13 01:07:59.999,350756.579355,1415,177.0481,290806.304715,0
23108,2025-04-13 01:08:00,1643.51,1646.9,1643.51,1645.57,468.2306,2025-04-13 01:08:59.999,770271.143362,2605,314.1965,516817.746477,0
23109,2025-04-13 01:09:00,1645.56,1647.04,1644.68,1645.64,724.442,2025-04-13 01:09:59.999,1192401.140503,2341,537.39,884464.661026,0
23110,2025-04-13 01:10:00,1645.64,1646.99,1645.64,1646.46,156.7157,2025-04-13 01:10:59.999,258003.781656,1007,114.2291,188051.669483,0
23111,2025-04-13 01:11:00,1646.45,1647.99,1645.97,1647.53,163.2509,2025-04-13 01:11:59.999,268904.501728,1320,75.6592,124613.705087,0
23112,2025-04-13 01:12:00,1647.54,1647.91,1645.1,1645.32,170.7059,2025-04-13 01:12:59.999,281112.574005,1396,118.1241,194546.593187,0
23113,2025-04-13 01:13:00,1645.32,1646.27,1645.2,1645.43,236.4951,2025-04-13 01:13:59.999,389178.300802,1553,160.2022,263608.473527,0
23114,2025-04-13 01:14:00,1645.43,1645.61,1645.0,1645.6,113.4453,2025-04-13 01:14:59.999,186658.245577,902,84.6088,139210.812554,0
23115,2025-04-13 01:15:00,1645.6,1645.92,1644.27,1644.42,180.1142,2025-04-13 01:15:59.999,296280.144393,1501,70.0279,115187.050191,0
23116,2025-04-13 01:16:00,1644.42,1647.48,1644.42,1647.23,147.3522,2025-04-13 01:16:59.999,242505.572412,1521,89.3622,147085.49991,0
23117,2025-04-13 01:17:00,1647.24,1647.7,1644.18,1644.18,141.0733,2025-04-13 01:17:59.999,232237.973,1865,56.8828,93642.611818,0
23118,2025-04-13 01:18:00,1644.18,1644.18,1641.79,1641.79,138.9954,2025-04-13 01:18:59.999,228367.673919,1208,38.5197,63275.249246,0
23119,2025-04-13 01:19:00,1641.79,1641.79,1640.0,1640.23,210.2715,2025-04-13 01:19:59.999,345049.016634,1401,112.3942,184406.166764,0
23120,2025-04-13 01:20:00,1640.24,1640.99,1639.77,1640.73,218.4631,2025-04-13 01:20:59.999,358367.453706,1249,96.7681,158741.400431,0
23121,2025-04-13 01:21:00,1640.74,1643.01,1640.52,1642.17,185.6086,2025-04-13 01:21:59.999,304710.157021,1704,146.0336,239707.985715,0
23122,2025-04-13 01:22:00,1642.18,1643.75,1642.18,1643.67,115.3527,2025-04-13 01:22:59.999,189523.052522,1708,60.4686,99340.634178,0
23123,2025-04-13 01:23:00,1643.66,1644.66,1643.2,1644.27,115.0108,2025-04-13 01:23:59.999,189084.409264,1273,75.6985,124445.302524,0
23124,2025-04-13 01:24:00,1644.27,1644.27,1643.23,1643.9,103.7832,2025-04-13 01:24:59.999,170584.859525,1160,51.3281,84362.242938,0
23125,2025-04-13 01:25:00,1643.9,1644.43,1642.42,1644.07,199.2916,2025-04-13 01:25:59.999,327555.095494,1702,126.5677,208016.682269,0
23126,2025-04-13 01:26:00,1644.07,1645.62,1644.07,1645.36,192.8365,2025-04-13 01:26:59.999,317244.547301,1260,129.8689,213641.112184,0
23127,2025-04-13 01:27:00,1645.36,1646.39,1644.72,1645.56,134.8906,2025-04-13 01:27:59.999,221966.537805,1285,64.7045,106476.938916,0
23128,2025-04-13 01:28:00,1645.56,1645.83,1643.32,1643.52,148.0845,2025-04-13 01:28:59.999,243496.858512,1226,29.2961,48173.189611,0
23129,2025-04-13 01:29:00,1643.53,1645.43,1643.2,1645.42,229.7305,2025-04-13 01:29:59.999,377721.137393,1167,181.7166,298785.655033,0
23130,2025-04-13 01:30:00,1645.43,1646.76,1643.26,1646.76,210.0126,2025-04-13 01:30:59.999,345523.684768,1959,147.9066,243364.787143,0
23131,2025-04-13 01:31:00,1646.77,1649.75,1642.8,1644.51,781.3849,2025-04-13 01:31:59.999,1287097.54898,5908,429.9984,708389.928746,0
23132,2025-04-13 01:32:00,1644.52,1644.52,1640.95,1640.96,309.3275,2025-04-13 01:32:59.999,508214.209333,3983,132.8265,218198.620342,0
23133,2025-04-13 01:33:00,1640.96,1642.74,1640.4,1642.7,226.282,2025-04-13 01:33:59.999,371497.696253,3008,122.8353,201669.345641,0
23134,2025-04-13 01:34:00,1642.7,1642.71,1641.62,1641.96,88.2894,2025-04-13 01:34:59.999,144978.067623,1151,38.9245,63911.842894,0
23135,2025-04-13 01:35:00,1641.95,1642.14,1639.66,1641.84,483.7206,2025-04-13 01:35:59.999,793561.470489,2741,344.2092,564671.604433,0
23136,2025-04-13 01:36:00,1641.84,1642.41,1639.55,1640.24,227.843,2025-04-13 01:36:59.999,373850.859861,2449,73.954,121333.594835,0
23137,2025-04-13 01:37:00,1640.24,1640.62,1635.68,1636.43,602.334,2025-04-13 01:37:59.999,986439.369373,3244,136.4517,223425.611065,0
23138,2025-04-13 01:38:00,1636.44,1637.39,1635.38,1636.7,241.9382,2025-04-13 01:38:59.999,395931.3244,2282,90.883,148730.717514,0
23139,2025-04-13 01:39:00,1636.69,1637.32,1635.6,1636.18,420.3405,2025-04-13 01:39:59.999,687962.554284,2504,137.5613,225115.230323,0
23140,2025-04-13 01:40:00,1636.18,1636.81,1635.11,1635.61,217.5929,2025-04-13 01:40:59.999,355912.738538,2452,113.3594,185412.941897,0
23141,2025-04-13 01:41:00,1635.62,1638.68,1635.62,1638.14,314.0517,2025-04-13 01:41:59.999,514390.737427,2144,270.3568,442829.673217,0
23142,2025-04-13 01:42:00,1638.14,1638.6,1637.39,1638.38,292.6408,2025-04-13 01:42:59.999,479427.187056,1933,57.0937,93519.438282,0
23143,2025-04-13 01:43:00,1638.39,1639.92,1637.99,1638.17,125.2491,2025-04-13 01:43:59.999,205230.262062,1416,38.6641,63357.796868,0
23144,2025-04-13 01:44:00,1638.16,1639.74,1637.78,1639.0,138.0573,2025-04-13 01:44:59.999,226264.661654,1354,56.0456,91845.165585,0
23145,2025-04-13 01:45:00,1638.99,1640.0,1637.56,1638.56,249.2255,2025-04-13 01:45:59.999,408393.910814,2127,99.037,162263.065768,0
23146,2025-04-13 01:46:00,1638.57,1638.63,1635.55,1635.56,545.2871,2025-04-13 01:46:59.999,892525.426506,1730,407.4417,666886.708987,0
23147,2025-04-13 01:47:00,1635.56,1635.56,1630.0,1630.11,1249.0073,2025-04-13 01:47:59.999,2038730.751592,5187,344.91,562995.801735,0
23148,2025-04-13 01:48:00,1630.11,1630.67,1626.55,1629.84,1061.0794,2025-04-13 01:48:59.999,1728348.4689,4402,277.3802,451687.574554,0
23149,2025-04-13 01:49:00,1629.85,1631.36,1629.34,1631.16,404.6773,2025-04-13 01:49:59.999,659774.575286,2292,252.3654,411431.052085,0
23150,2025-04-13 01:50:00,1631.17,1631.35,1626.88,1628.77,453.2181,2025-04-13 01:50:59.999,738024.250445,3058,124.8945,203339.472375,0
23151,2025-04-13 01:51:00,1628.77,1629.07,1625.78,1627.14,466.0135,2025-04-13 01:51:59.999,758423.7784,3229,129.1822,210178.619342,0
23152,2025-04-13 01:52:00,1627.14,1628.33,1622.47,1623.76,1052.5169,2025-04-13 01:52:59.999,1710418.256202,5392,510.083,828869.747736,0
23153,2025-04-13 01:53:00,1623.76,1625.0,1623.76,1624.08,381.0491,2025-04-13 01:53:59.999,619042.59987,2586,145.535,236414.978398,0
23154,2025-04-13 01:54:00,1624.09,1624.57,1621.4,1621.96,596.5876,2025-04-13 01:54:59.999,967877.719283,3470,239.1129,387887.1936,0
23155,2025-04-13 01:55:00,1621.95,1622.64,1620.75,1621.74,443.1164,2025-04-13 01:55:59.999,718639.363495,2494,188.0589,304989.493493,0
23156,2025-04-13 01:56:00,1621.75,1622.09,1609.09,1615.19,5255.6484,2025-04-13 01:56:59.999,8484383.300166,15675,2314.9616,3735917.678945,0
23157,2025-04-13 01:57:00,1615.19,1617.71,1612.21,1615.9,1239.418,2025-04-13 01:57:59.999,2001986.206003,6156,599.2644,968005.69527,0
23158,2025-04-13 01:58:00,1615.9,1616.1,1613.75,1615.82,380.2019,2025-04-13 01:58:59.999,614062.776466,2895,156.8983,253435.625027,0
23159,2025-04-13 01:59:00,1615.83,1617.84,1615.28,1617.11,468.9182,2025-04-13 01:59:59.999,758186.740634,2093,278.3476,450052.451726,0
23160,2025-04-13 02:00:00,1617.11,1618.59,1615.92,1617.53,602.7238,2025-04-13 02:00:59.999,974903.997868,3425,316.5298,511954.493958,0
23161,2025-04-13 02:01:00,1617.52,1619.2,1616.96,1618.3,424.2416,2025-04-13 02:01:59.999,686475.404959,3161,217.8452,352478.976269,0
23162,2025-04-13 02:02:00,1618.29,1619.16,1617.0,1618.52,296.8111,2025-04-13 02:02:59.999,480299.023998,2296,161.2427,260913.212284,0
23163,2025-04-13 02:03:00,1618.51,1619.25,1616.35,1618.81,396.4809,2025-04-13 02:03:59.999,641465.091691,2398,219.1938,354640.005282,0
23164,2025-04-13 02:04:00,1618.8,1619.68,1618.29,1619.62,222.3636,2025-04-13 02:04:59.999,360044.162224,1447,106.4672,172390.216193,0
23165,2025-04-13 02:05:00,1619.62,1622.18,1619.62,1620.51,403.8961,2025-04-13 02:05:59.999,654736.169521,1927,247.6796,401454.772522,0
23166,2025-04-13 02:06:00,1620.51,1620.86,1618.18,1618.18,160.1524,2025-04-13 02:06:59.999,259404.475959,1623,59.7946,96855.199879,0
23167,2025-04-13 02:07:00,1618.18,1619.49,1617.83,1618.99,259.0866,2025-04-13 02:07:59.999,419410.960375,1835,101.1092,163660.697208,0
23168,2025-04-13 02:08:00,1618.98,1619.48,1617.29,1617.31,259.0181,2025-04-13 02:08:59.999,419268.040795,1753,162.3879,262848.229412,0
23169,2025-04-13 02:09:00,1617.31,1619.85,1617.19,1619.5,273.645,2025-04-13 02:09:59.999,442977.65932,1588,207.7498,336331.472527,0
23170,2025-04-13 02:10:00,1619.51,1619.84,1618.87,1619.27,197.3427,2025-04-13 02:10:59.999,319567.522682,1406,78.0833,126436.183213,0
23171,2025-04-13 02:11:00,1619.28,1619.52,1618.01,1618.65,151.757,2025-04-13 02:11:59.999,245639.792926,1168,60.8359,98461.458356,0
23172,2025-04-13 02:12:00,1618.66,1619.49,1618.3,1618.95,179.6828,2025-04-13 02:12:59.999,290893.494918,989,30.0195,48601.946549,0
23173,2025-04-13 02:13:00,1618.95,1619.43,1618.78,1619.11,173.0103,2025-04-13 02:13:59.999,280102.012015,772,135.6202,219560.958964,0
23174,2025-04-13 02:14:00,1619.11,1619.3,1617.84,1617.84,406.6674,2025-04-13 02:14:59.999,658191.360858,1264,73.8275,119509.471822,0
23175,2025-04-13 02:15:00,1617.83,1619.64,1617.67,1619.51,176.9115,2025-04-13 02:15:59.999,286393.356365,1063,105.8346,171343.128755,0
23176,2025-04-13 02:16:00,1619.51,1620.3,1618.55,1618.55,135.3609,2025-04-13 02:16:59.999,219235.054082,1150,70.7063,114521.591647,0
23177,2025-04-13 02:17:00,1618.54,1618.54,1611.56,1612.23,745.4714,2025-04-13 02:17:59.999,1203207.752294,3764,213.1512,344216.445122,0
23178,2025-04-13 02:18:00,1612.24,1614.35,1610.8,1613.63,704.1257,2025-04-13 02:18:59.999,1135441.876735,3505,222.231,358355.475452,0
23179,2025-04-13 02:19:00,1613.63,1615.35,1613.29,1614.44,775.9533,2025-04-13 02:19:59.999,1252845.41179,2368,224.5343,362432.136607,0
23180,2025-04-13 02:20:00,1614.44,1614.6,1613.0,1613.73,2117.4246,2025-04-13 02:20:59.999,3416165.506597,2241,1123.0137,1811545.439109,0
23181,2025-04-13 02:21:00,1613.73,1614.96,1611.76,1613.1,467.7313,2025-04-13 02:21:59.999,754673.862053,2689,311.0236,501821.966462,0
23182,2025-04-13 02:22:00,1613.1,1613.45,1612.52,1613.15,226.7555,2025-04-13 02:22:59.999,365747.254669,1033,69.7492,112491.374009,0
23183,2025-04-13 02:23:00,1613.16,1613.36,1610.01,1611.4,474.4759,2025-04-13 02:23:59.999,764756.440908,2371,202.4592,326205.076159,0
23184,2025-04-13 02:24:00,1611.39,1612.17,1609.14,1610.37,808.4126,2025-04-13 02:24:59.999,1302097.271055,2785,366.8994,590837.578302,0
23185,2025-04-13 02:25:00,1610.37,1612.47,1609.58,1609.8,1400.4582,2025-04-13 02:25:59.999,2256103.782666,3314,874.8276,1409186.34866,0
23186,2025-04-13 02:26:00,1609.8,1612.82,1609.24,1612.82,276.4997,2025-04-13 02:26:59.999,445541.12852,2281,176.5093,284429.243721,0
23187,2025-04-13 02:27:00,1612.82,1613.2,1610.47,1611.48,222.95,2025-04-13 02:27:59.999,359261.582418,2167,107.5538,173300.241061,0
23188,2025-04-13 02:28:00,1611.47,1612.14,1607.52,1608.65,1435.6179,2025-04-13 02:28:59.999,2310530.644088,4123,782.6968,1259928.259656,0
23189,2025-04-13 02:29:00,1608.64,1610.02,1606.55,1610.02,568.6755,2025-04-13 02:29:59.999,914555.633553,3155,265.7686,427478.772166,0
23190,2025-04-13 02:30:00,1610.02,1611.81,1608.29,1611.81,224.1862,2025-04-13 02:30:59.999,360843.926416,2059,100.062,161056.630218,0
23191,2025-04-13 02:31:00,1611.81,1612.91,1610.83,1611.8,293.0632,2025-04-13 02:31:59.999,472415.785935,2544,123.3467,198810.185566,0
23192,2025-04-13 02:32:00,1611.79,1612.32,1611.3,1611.98,187.1999,2025-04-13 02:32:59.999,301724.207936,1499,103.2452,166406.912131,0
23193,2025-04-13 02:33:00,1611.97,1615.83,1611.68,1614.89,1103.693,2025-04-13 02:33:59.999,1782236.723166,3254,974.8475,1574182.02484,0
23194,2025-04-13 02:34:00,1614.89,1616.4,1614.15,1614.15,851.3715,2025-04-13 02:34:59.999,1375624.086689,1951,259.3995,419035.350903,0
23195,2025-04-13 02:35:00,1614.16,1616.44,1613.81,1616.44,192.2129,2025-04-13 02:35:59.999,310480.822496,1950,107.6854,173949.929105,0
23196,2025-04-13 02:36:00,1616.44,1617.43,1615.06,1616.67,369.4809,2025-04-13 02:36:59.999,597334.996819,2925,251.1544,406029.418028,0
23197,2025-04-13 02:37:00,1616.66,1617.21,1615.66,1616.55,178.5117,2025-04-13 02:37:59.999,288531.096661,1472,128.8661,208282.170453,0
23198,2025-04-13 02:38:00,1616.56,1617.5,1615.0,1617.29,172.3974,2025-04-13 02:38:59.999,278691.084887,1868,140.211,226660.12746,0
23199,2025-04-13 02:39:00,1617.3,1617.46,1616.09,1616.18,172.8834,2025-04-13 02:39:59.999,279513.520877,1246,121.5121,196453.28185,0
23200,2025-04-13 02:40:00,1616.19,1618.3,1615.83,1617.96,438.3004,2025-04-13 02:40:59.999,709047.630783,1907,258.2582,417730.441334,0
23201,2025-04-13 02:41:00,1617.96,1622.22,1617.85,1621.49,837.3274,2025-04-13 02:41:59.999,1356727.985966,3346,496.7626,804959.483216,0
23202,2025-04-13 02:42:00,1621.49,1622.5,1619.62,1619.63,269.9746,2025-04-13 02:42:59.999,437588.20359,1408,141.2023,228877.768032,0
23203,2025-04-13 02:43:00,1619.62,1620.45,1618.84,1620.44,228.2425,2025-04-13 02:43:59.999,369636.425779,1237,178.3138,288770.909752,0
23204,2025-04-13 02:44:00,1620.45,1621.16,1619.62,1619.63,91.1216,2025-04-13 02:44:59.999,147669.24007,1125,39.9904,64808.149967,0
23205,2025-04-13 02:45:00,1619.63,1619.66,1618.49,1618.82,182.2173,2025-04-13 02:45:59.999,295018.130657,1133,113.2002,183262.886874,0
23206,2025-04-13 02:46:00,1618.82,1619.27,1618.25,1618.59,170.5984,2025-04-13 02:46:59.999,276170.830938,1385,77.9469,126163.722469,0
23207,2025-04-13 02:47:00,1618.59,1621.1,1618.58,1621.09,453.2107,2025-04-13 02:47:59.999,734169.527194,1548,338.9124,549001.616111,0
23208,2025-04-13 02:48:00,1621.1,1621.1,1618.87,1619.08,189.6745,2025-04-13 02:48:59.999,307210.861174,1541,82.3036,133277.341525,0
23209,2025-04-13 02:49:00,1619.08,1620.85,1619.08,1620.41,251.1312,2025-04-13 02:49:59.999,406880.81896,1157,170.5095,276241.375515,0
23210,2025-04-13 02:50:00,1620.42,1620.86,1619.66,1620.86,136.2561,2025-04-13 02:50:59.999,220766.398095,994,82.7839,134131.845051,0
23211,2025-04-13 02:51:00,1620.86,1622.6,1620.86,1621.52,204.917,2025-04-13 02:51:59.999,332369.047184,2516,91.5353,148435.851445,0
23212,2025-04-13 02:52:00,1621.53,1623.04,1621.27,1621.55,155.9019,2025-04-13 02:52:59.999,252872.729859,1692,101.8814,165240.003669,0
23213,2025-04-13 02:53:00,1621.54,1621.54,1620.83,1620.84,96.8234,2025-04-13 02:53:59.999,156947.249547,422,34.6088,56102.650859,0
23214,2025-04-13 02:54:00,1620.83,1621.99,1620.66,1621.99,195.5467,2025-04-13 02:54:59.999,316970.989672,1146,181.7061,294527.171281,0
23215,2025-04-13 02:55:00,1621.99,1623.6,1621.55,1623.55,221.5946,2025-04-13 02:55:59.999,359570.513608,1960,137.1028,222453.266542,0
23216,2025-04-13 02:56:00,1623.55,1625.56,1622.6,1625.38,540.7464,2025-04-13 02:56:59.999,878354.611653,2893,399.7862,649390.442979,0
23217,2025-04-13 02:57:00,1625.39,1626.08,1624.83,1624.83,208.3946,2025-04-13 02:57:59.999,338730.732773,1321,103.8183,168744.921382,0
23218,2025-04-13 02:58:00,1624.83,1628.44,1624.83,1627.81,463.0181,2025-04-13 02:58:59.999,753068.536447,2092,328.1084,533550.430387,0
23219,2025-04-13 02:59:00,1627.8,1627.81,1625.4,1625.4,580.9808,2025-04-13 02:59:59.999,945102.426351,2089,426.1848,693348.760702,0
23220,2025-04-13 03:00:00,1625.41,1626.43,1624.88,1626.05,252.3552,2025-04-13 03:00:59.999,410243.238274,1711,156.7023,254745.67841,0
23221,2025-04-13 03:01:00,1626.05,1626.89,1625.95,1626.65,456.1734,2025-04-13 03:01:59.999,741827.758328,1760,262.9797,427634.291697,0
23222,2025-04-13 03:02:00,1626.65,1629.23,1626.49,1626.49,312.1901,2025-04-13 03:02:59.999,508227.916586,2199,204.7318,333264.298913,0
23223,2025-04-13 03:03:00,1626.5,1628.16,1626.23,1627.81,239.457,2025-04-13 03:03:59.999,389613.325037,1533,203.6034,331269.373473,0
23224,2025-04-13 03:04:00,1627.81,1628.35,1625.72,1625.72,144.5287,2025-04-13 03:04:59.999,235199.683744,688,43.5366,70868.654702,0
23225,2025-04-13 03:05:00,1625.71,1625.87,1624.87,1625.61,244.6878,2025-04-13 03:05:59.999,397710.448064,1499,150.9303,245306.001527,0
23226,2025-04-13 03:06:00,1625.62,1627.89,1625.09,1627.61,467.189,2025-04-13 03:06:59.999,759708.154548,1832,407.0696,661937.437476,0
23227,2025-04-13 03:07:00,1627.62,1628.64,1626.7,1628.5,290.0953,2025-04-13 03:07:59.999,472240.689372,1656,203.7681,331725.99585,0
23228,2025-04-13 03:08:00,1628.49,1628.49,1625.39,1625.72,372.1956,2025-04-13 03:08:59.999,605330.185723,2218,112.341,182659.043557,0
23229,2025-04-13 03:09:00,1625.71,1625.98,1624.6,1625.22,190.3188,2025-04-13 03:09:59.999,309333.60491,1759,102.0676,165872.507752,0
23230,2025-04-13 03:10:00,1625.21,1625.75,1624.53,1625.75,89.9039,2025-04-13 03:10:59.999,146089.259235,1143,50.7525,82466.954767,0
23231,2025-04-13 03:11:00,1625.74,1625.95,1625.19,1625.58,193.1719,2025-04-13 03:11:59.999,313998.569828,1067,45.7518,74370.432599,0
23232,2025-04-13 03:12:00,1625.58,1626.0,1625.15,1626.0,95.5333,2025-04-13 03:12:59.999,155289.047411,587,70.379,114401.865736,0
23233,2025-04-13 03:13:00,1625.99,1626.3,1625.99,1626.01,89.4243,2025-04-13 03:13:59.999,145408.25039,382,64.9042,105534.490294,0
23234,2025-04-13 03:14:00,1626.01,1628.17,1625.61,1627.76,330.8745,2025-04-13 03:14:59.999,538159.924792,2166,165.1109,268564.824022,0
23235,2025-04-13 03:15:00,1627.76,1627.76,1626.41,1626.61,169.9222,2025-04-13 03:15:59.999,276506.916998,1299,74.4135,121068.276925,0
23236,2025-04-13 03:16:00,1626.62,1628.0,1625.83,1627.12,308.0457,2025-04-13 03:16:59.999,501199.478109,1570,209.2656,340505.049831,0
23237,2025-04-13 03:17:00,1627.13,1628.66,1627.13,1627.2,132.9727,2025-04-13 03:17:59.999,216425.352296,1801,73.7369,120016.1272,0
23238,2025-04-13 03:18:00,1627.19,1627.38,1626.33,1626.33,144.3108,2025-04-13 03:18:59.999,234759.257027,1168,42.9312,69841.895021,0
23239,2025-04-13 03:19:00,1626.33,1626.33,1623.46,1623.77,614.2967,2025-04-13 03:19:59.999,997986.633306,1710,208.6722,338918.445872,0
23240,2025-04-13 03:20:00,1623.76,1624.72,1623.14,1623.84,209.0521,2025-04-13 03:20:59.999,339471.738074,1733,105.2648,170933.507064,0
23241,2025-04-13 03:21:00,1623.85,1623.85,1621.61,1623.78,356.4045,2025-04-13 03:21:59.999,578285.83442,1939,139.9985,227160.873775,0
23242,2025-04-13 03:22:00,1623.77,1625.32,1623.77,1625.32,118.5788,2025-04-13 03:22:59.999,192594.42624,1683,67.0067,108829.043908,0
23243,2025-04-13 03:23:00,1625.33,1625.33,1623.14,1623.42,124.1576,2025-04-13 03:23:59.999,201641.954342,1361,48.0307,77995.158785,0
23244,2025-04-13 03:24:00,1623.42,1623.8,1622.54,1623.75,100.4458,2025-04-13 03:24:59.999,163057.63326,1150,48.4939,78726.327018,0
23245,2025-04-13 03:25:00,1623.75,1625.0,1623.75,1624.29,272.0044,2025-04-13 03:25:59.999,441819.461387,1243,208.5653,338764.208752,0
23246,2025-04-13 03:26:00,1624.29,1624.29,1622.37,1622.93,132.9268,2025-04-13 03:26:59.999,215773.690374,950,70.1969,113929.831699,0
23247,2025-04-13 03:27:00,1622.94,1623.79,1622.77,1623.75,112.1608,2025-04-13 03:27:59.999,182066.820234,1042,47.2531,76707.128598,0
23248,2025-04-13 03:28:00,1623.76,1623.76,1622.37,1623.13,223.3562,2025-04-13 03:28:59.999,362507.514339,1459,87.3335,141716.049676,0
23249,2025-04-13 03:29:00,1623.12,1623.19,1622.12,1622.74,216.268,2025-04-13 03:29:59.999,350947.705925,865,86.6215,140550.998531,0
23250,2025-04-13 03:30:00,1622.74,1623.9,1622.74,1623.9,133.7775,2025-04-13 03:30:59.999,217169.633008,682,63.8581,103659.419682,0
23251,2025-04-13 03:31:00,1623.9,1624.33,1623.32,1623.93,145.3967,2025-04-13 03:31:59.999,236107.082546,1088,28.4554,46204.068148,0
23252,2025-04-13 03:32:00,1623.93,1624.33,1623.23,1624.33,101.4887,2025-04-13 03:32:59.999,164776.436398,659,56.6961,92048.386041,0
23253,2025-04-13 03:33:00,1624.32,1625.5,1623.86,1625.14,234.24,2025-04-13 03:33:59.999,380609.062364,1584,133.3137,216609.534258,0
23254,2025-04-13 03:34:00,1625.13,1626.39,1624.96,1626.05,237.2608,2025-04-13 03:34:59.999,385744.223418,1080,76.5925,124530.410922,0
23255,2025-04-13 03:35:00,1626.06,1627.87,1625.79,1626.95,377.6781,2025-04-13 03:35:59.999,614425.584413,1860,251.1681,408562.922151,0
23256,2025-04-13 03:36:00,1626.95,1629.0,1626.95,1627.87,278.0749,2025-04-13 03:36:59.999,452708.560856,1946,226.2609,368358.236944,0
23257,2025-04-13 03:37:00,1627.87,1628.25,1626.94,1627.28,240.4723,2025-04-13 03:37:59.999,391342.466567,1218,141.5949,230413.527799,0
23258,2025-04-13 03:38:00,1627.27,1627.27,1626.49,1626.5,104.3432,2025-04-13 03:38:59.999,169762.73452,621,86.6917,141044.422419,0
23259,2025-04-13 03:39:00,1626.49,1627.11,1626.04,1626.34,105.1034,2025-04-13 03:39:59.999,170949.028999,659,50.1929,81638.628108,0
23260,2025-04-13 03:40:00,1626.33,1626.59,1625.8,1626.17,203.1868,2025-04-13 03:40:59.999,330414.35523,1121,71.5617,116370.86883,0
23261,2025-04-13 03:41:00,1626.17,1626.93,1625.7,1626.92,436.3025,2025-04-13 03:41:59.999,709472.234016,833,45.8147,74509.008206,0
23262,2025-04-13 03:42:00,1626.93,1627.17,1626.33,1626.33,48.0953,2025-04-13 03:42:59.999,78242.576676,571,24.8507,40429.241354,0
23263,2025-04-13 03:43:00,1626.33,1626.34,1625.0,1625.81,436.2465,2025-04-13 03:43:59.999,709222.695247,1173,143.244,232842.052514,0
23264,2025-04-13 03:44:00,1625.82,1625.82,1623.51,1625.01,166.9161,2025-04-13 03:44:59.999,271171.173642,1412,73.2028,118879.387855,0
23265,2025-04-13 03:45:00,1625.01,1625.38,1624.54,1625.37,98.2716,2025-04-13 03:45:59.999,159694.274942,766,81.8314,132977.017492,0
23266,2025-04-13 03:46:00,1625.37,1626.71,1624.88,1626.71,75.0991,2025-04-13 03:46:59.999,122113.797509,1373,45.8685,74583.458815,0
23267,2025-04-13 03:47:00,1626.72,1627.25,1626.72,1627.25,47.5037,2025-04-13 03:47:59.999,77289.17845,351,35.5824,57893.378938,0
23268,2025-04-13 03:48:00,1627.25,1627.26,1625.84,1625.84,74.6316,2025-04-13 03:48:59.999,121415.46532,539,12.2031,19851.740813,0
23269,2025-04-13 03:49:00,1625.84,1626.1,1625.53,1625.82,116.2411,2025-04-13 03:49:59.999,188986.25216,463,100.2269,162951.278798,0
23270,2025-04-13 03:50:00,1625.81,1626.32,1625.37,1626.05,288.8262,2025-04-13 03:50:59.999,469576.729235,781,70.477,114581.138512,0
23271,2025-04-13 03:51:00,1626.05,1627.27,1626.05,1627.27,115.564,2025-04-13 03:51:59.999,188011.308561,1114,50.0978,81498.428415,0
23272,2025-04-13 03:52:00,1627.27,1628.5,1626.21,1627.07,284.5171,2025-04-13 03:52:59.999,462986.140031,2509,180.963,294480.699791,0
23273,2025-04-13 03:53:00,1627.07,1628.28,1626.76,1627.28,155.495,2025-04-13 03:53:59.999,253111.435802,1591,69.3288,112837.799274,0
23274,2025-04-13 03:54:00,1627.28,1627.28,1625.53,1625.54,79.9729,2025-04-13 03:54:59.999,130040.323948,785,34.654,56338.627579,0
23275,2025-04-13 03:55:00,1625.53,1625.54,1623.35,1623.72,138.5743,2025-04-13 03:55:59.999,225046.578357,1151,72.7864,118183.404551,0
23276,2025-04-13 03:56:00,1623.72,1624.38,1623.46,1624.35,70.5619,2025-04-13 03:56:59.999,114580.599802,1073,37.6324,61107.20827,0
23277,2025-04-13 03:57:00,1624.35,1625.29,1624.35,1624.99,82.4517,2025-04-13 03:57:59.999,133979.858494,541,51.1484,83114.88549,0
23278,2025-04-13 03:58:00,1625.0,1625.0,1623.8,1624.38,119.3069,2025-04-13 03:58:59.999,193784.246371,863,48.9254,79460.358952,0
23279,2025-04-13 03:59:00,1624.37,1624.98,1623.92,1624.53,48.4155,2025-04-13 03:59:59.999,78649.754482,799,26.2784,42687.188881,0
23280,2025-04-13 04:00:00,1624.52,1624.66,1622.96,1623.1,119.3724,2025-04-13 04:00:59.999,193833.35413,1392,40.1529,65196.661064,0
23281,2025-04-13 04:01:00,1623.1,1623.71,1622.53,1622.96,147.2564,2025-04-13 04:01:59.999,239008.785526,1007,49.0421,79591.140836,0
23282,2025-04-13 04:02:00,1622.95,1623.7,1622.49,1623.36,3202.5831,2025-04-13 04:02:59.999,5196976.900268,1915,3058.0273,4962346.419157,0
23283,2025-04-13 04:03:00,1623.37,1623.37,1622.57,1622.84,53.1797,2025-04-13 04:03:59.999,86318.098835,736,16.7693,27219.511762,0
23284,2025-04-13 04:04:00,1622.84,1623.5,1622.57,1623.26,66.7724,2025-04-13 04:04:59.999,108387.003715,619,30.4036,49349.794916,0
23285,2025-04-13 04:05:00,1623.27,1623.94,1622.99,1623.01,77.403,2025-04-13 04:05:59.999,125651.160338,726,46.59,75630.382588,0
23286,2025-04-13 04:06:00,1623.02,1623.38,1621.36,1621.36,160.4062,2025-04-13 04:06:59.999,260256.052066,1436,53.3322,86525.481734,0
23287,2025-04-13 04:07:00,1621.35,1621.36,1619.97,1620.58,260.5282,2025-04-13 04:07:59.999,422229.606333,1585,90.8774,147280.550686,0
23288,2025-04-13 04:08:00,1620.58,1621.26,1620.07,1620.62,359.7668,2025-04-13 04:08:59.999,583011.988536,1221,115.1937,186683.754491,0
23289,2025-04-13 04:09:00,1620.62,1620.62,1618.42,1618.97,184.1127,2025-04-13 04:09:59.999,298113.075984,1403,71.2862,115409.643875,0
23290,2025-04-13 04:10:00,1618.98,1619.16,1617.11,1617.71,327.4417,2025-04-13 04:10:59.999,529758.116028,1590,109.9149,177815.064193,0
23291,2025-04-13 04:11:00,1617.71,1617.71,1616.58,1617.04,280.752,2025-04-13 04:11:59.999,454026.939637,1000,46.0295,74438.907269,0
23292,2025-04-13 04:12:00,1617.05,1618.8,1617.05,1618.56,165.3638,2025-04-13 04:12:59.999,267572.732599,1181,93.0566,150552.544924,0
23293,2025-04-13 04:13:00,1618.55,1618.61,1618.3,1618.57,174.9435,2025-04-13 04:13:59.999,283148.629949,530,127.9305,207056.036962,0
23294,2025-04-13 04:14:00,1618.57,1618.85,1617.1,1617.1,193.7795,2025-04-13 04:14:59.999,313533.807028,1071,40.5398,65605.699089,0
23295,2025-04-13 04:15:00,1617.09,1617.09,1614.27,1614.41,604.6251,2025-04-13 04:15:59.999,976648.886126,2702,171.0651,276320.93736,0
23296,2025-04-13 04:16:00,1614.41,1615.33,1612.65,1612.66,338.3389,2025-04-13 04:16:59.999,546053.699674,2384,118.1445,190695.98435,0
23297,2025-04-13 04:17:00,1612.66,1614.76,1609.88,1614.75,694.9778,2025-04-13 04:17:59.999,1119774.412893,3528,321.6892,518515.676442,0
23298,2025-04-13 04:18:00,1614.75,1614.75,1613.26,1613.26,135.5375,2025-04-13 04:18:59.999,218733.379205,1119,36.0116,58113.305626,0
23299,2025-04-13 04:19:00,1613.27,1614.32,1613.27,1614.32,357.7219,2025-04-13 04:19:59.999,577223.591491,1364,207.2104,334328.637026,0
23300,2025-04-13 04:20:00,1614.32,1615.65,1613.83,1615.65,159.8289,2025-04-13 04:20:59.999,258066.223891,1418,107.2385,173142.903978,0
23301,2025-04-13 04:21:00,1615.65,1617.74,1615.65,1617.73,317.0377,2025-04-13 04:21:59.999,512644.519455,1471,158.8784,256915.726222,0
23302,2025-04-13 04:22:00,1617.74,1618.1,1616.54,1616.94,139.6462,2025-04-13 04:22:59.999,225884.39119,1125,69.9841,113202.997938,0
23303,2025-04-13 04:23:00,1616.95,1618.3,1616.78,1618.26,82.0043,2025-04-13 04:23:59.999,132646.980533,1133,51.1919,82803.554844,0
23304,2025-04-13 04:24:00,1618.26,1619.29,1617.99,1619.15,243.1091,2025-04-13 04:24:59.999,393504.603585,1572,147.9633,239478.552477,0
23305,2025-04-13 04:25:00,1619.14,1619.61,1618.41,1619.61,180.8868,2025-04-13 04:25:59.999,292812.579865,823,126.4885,204754.466567,0
23306,2025-04-13 04:26:00,1619.6,1620.36,1618.15,1618.2,190.8069,2025-04-13 04:26:59.999,308975.944912,1208,93.6589,151689.34309,0
23307,2025-04-13 04:27:00,1618.19,1618.69,1617.76,1617.8,132.5,2025-04-13 04:27:59.999,214401.004816,903,79.0953,127983.060334,0
23308,2025-04-13 04:28:00,1617.79,1617.94,1617.34,1617.94,38.5685,2025-04-13 04:28:59.999,62391.117771,640,24.2882,39289.803181,0
23309,2025-04-13 04:29:00,1617.94,1618.69,1617.94,1618.36,53.629,2025-04-13 04:29:59.999,86792.192554,636,43.3165,70100.808147,0
23310,2025-04-13 04:30:00,1618.36,1618.91,1616.29,1616.6,273.609,2025-04-13 04:30:59.999,442532.461471,2025,144.126,233154.563203,0
23311,2025-04-13 04:31:00,1616.6,1617.64,1616.0,1616.0,79.0765,2025-04-13 04:31:59.999,127870.228045,1222,15.9424,25779.079819,0
23312,2025-04-13 04:32:00,1616.01,1616.01,1614.51,1614.61,374.4253,2025-04-13 04:32:59.999,604728.763114,1237,79.3784,128206.598271,0
23313,2025-04-13 04:33:00,1614.61,1614.61,1610.9,1612.38,728.0651,2025-04-13 04:33:59.999,1173996.165699,3600,221.5924,357214.536064,0
23314,2025-04-13 04:34:00,1612.38,1613.6,1611.31,1613.55,189.114,2025-04-13 04:34:59.999,304985.335396,1788,84.6709,136555.09053,0
23315,2025-04-13 04:35:00,1613.56,1614.98,1612.64,1614.98,194.8445,2025-04-13 04:35:59.999,314389.399778,1917,115.2254,185935.659338,0
23316,2025-04-13 04:36:00,1614.98,1615.08,1612.9,1612.9,196.1266,2025-04-13 04:36:59.999,316608.574539,1561,69.1368,111607.326007,0
23317,2025-04-13 04:37:00,1612.89,1614.08,1612.53,1613.76,151.9625,2025-04-13 04:37:59.999,245198.115205,1480,59.2358,95572.999002,0
23318,2025-04-13 04:38:00,1613.76,1613.83,1611.9,1611.93,229.5725,2025-04-13 04:38:59.999,370299.974172,1856,39.8389,64262.745368,0
23319,2025-04-13 04:39:00,1611.94,1612.28,1609.99,1611.56,422.0654,2025-04-13 04:39:59.999,679972.217023,1735,123.3909,198781.55126,0
23320,2025-04-13 04:40:00,1611.57,1611.89,1610.25,1611.89,352.1641,2025-04-13 04:40:59.999,567268.60328,1689,205.5304,331065.943816,0
23321,2025-04-13 04:41:00,1611.89,1612.48,1611.25,1611.88,159.3181,2025-04-13 04:41:59.999,256803.349789,1749,40.4977,65278.269319,0
23322,2025-04-13 04:42:00,1611.89,1612.99,1611.58,1612.99,138.4699,2025-04-13 04:42:59.999,223263.786732,1187,66.3621,106997.97726,0
23323,2025-04-13 04:43:00,1612.98,1613.24,1612.67,1612.67,100.1887,2025-04-13 04:43:59.999,161602.462314,699,21.212,34212.126906,0
23324,2025-04-13 04:44:00,1612.68,1613.63,1612.5,1613.51,764.0844,2025-04-13 04:44:59.999,1232434.530102,1092,317.9979,512882.215742,0
23325,2025-04-13 04:45:00,1613.51,1616.0,1613.26,1615.42,384.5375,2025-04-13 04:45:59.999,621015.390377,1699,240.3507,388142.36353,0
23326,2025-04-13 04:46:00,1615.42,1618.0,1615.07,1616.92,590.6193,2025-04-13 04:46:59.999,955030.573269,2025,498.8288,806614.508807,0
23327,2025-04-13 04:47:00,1616.92,1616.92,1615.33,1616.23,267.7802,2025-04-13 04:47:59.999,432752.51846,1201,67.8715,109666.849289,0
23328,2025-04-13 04:48:00,1616.24,1617.91,1615.99,1617.63,689.628,2025-04-13 04:48:59.999,1114708.148669,1181,508.3081,821548.230981,0
23329,2025-04-13 04:49:00,1617.62,1617.62,1615.0,1615.48,226.3225,2025-04-13 04:49:59.999,365683.540121,1537,86.4977,139725.665514,0
23330,2025-04-13 04:50:00,1615.48,1615.84,1614.45,1615.02,637.4899,2025-04-13 04:50:59.999,1029560.456098,1313,58.4493,94395.234319,0
23331,2025-04-13 04:51:00,1615.02,1615.66,1613.99,1614.42,260.9418,2025-04-13 04:51:59.999,421408.929566,1850,118.7666,191784.836662,0
23332,2025-04-13 04:52:00,1614.41,1614.68,1612.77,1613.25,295.3611,2025-04-13 04:52:59.999,476570.441071,2133,102.2265,164934.082657,0
23333,2025-04-13 04:53:00,1613.25,1614.0,1612.51,1612.55,506.2567,2025-04-13 04:53:59.999,816709.112364,2449,165.1284,266367.453174,0
23334,2025-04-13 04:54:00,1612.54,1613.89,1612.0,1612.01,339.1883,2025-04-13 04:54:59.999,547130.197349,2133,86.2295,139091.30342,0
23335,2025-04-13 04:55:00,1612.0,1612.11,1607.28,1609.61,1100.0252,2025-04-13 04:55:59.999,1770479.601554,5551,437.9226,704740.473912,0
23336,2025-04-13 04:56:00,1609.62,1610.14,1607.28,1608.96,310.1734,2025-04-13 04:56:59.999,499045.858376,2465,120.1476,193306.442581,0
23337,2025-04-13 04:57:00,1608.95,1609.07,1602.71,1605.1,1246.7821,2025-04-13 04:57:59.999,2001486.843926,5951,449.5128,721555.017095,0
23338,2025-04-13 04:58:00,1605.11,1608.53,1605.11,1608.28,427.3198,2025-04-13 04:58:59.999,686724.834231,2822,270.6843,434986.0876,0
23339,2025-04-13 04:59:00,1608.28,1609.0,1607.56,1609.0,419.4185,2025-04-13 04:59:59.999,674554.108224,2263,237.6033,382116.971203,0
23340,2025-04-13 05:00:00,1608.99,1609.08,1608.4,1608.44,283.3056,2025-04-13 05:00:59.999,455781.565681,1131,165.1649,265712.91826,0
23341,2025-04-13 05:01:00,1608.45,1609.3,1608.15,1608.29,129.7034,2025-04-13 05:01:59.999,208687.147954,957,41.8998,67416.982861,0
23342,2025-04-13 05:02:00,1608.29,1608.99,1606.97,1608.71,243.6993,2025-04-13 05:02:59.999,391860.256682,1946,115.9678,186458.11202,0
23343,2025-04-13 05:03:00,1608.71,1610.39,1608.24,1610.31,286.771,2025-04-13 05:03:59.999,461555.902149,1364,196.0961,315594.641826,0
23344,2025-04-13 05:04:00,1610.3,1610.47,1609.34,1610.06,109.0081,2025-04-13 05:04:59.999,175505.494038,1202,54.8758,88346.334953,0
23345,2025-04-13 05:05:00,1610.07,1611.6,1609.81,1609.81,231.4217,2025-04-13 05:05:59.999,372815.589938,1761,133.2435,214652.169886,0
23346,2025-04-13 05:06:00,1609.81,1610.41,1609.29,1610.02,176.2838,2025-04-13 05:06:59.999,283764.581474,1226,101.7184,163733.009497,0
23347,2025-04-13 05:07:00,1610.02,1610.58,1608.0,1610.25,466.2156,2025-04-13 05:07:59.999,750186.01701,1853,124.0875,199644.393526,0
23348,2025-04-13 05:08:00,1610.25,1611.93,1609.81,1609.82,184.0483,2025-04-13 05:08:59.999,296559.286646,1409,108.65,175073.508232,0
23349,2025-04-13 05:09:00,1609.81,1609.81,1604.41,1605.4,865.2249,2025-04-13 05:09:59.999,1389010.493245,2735,73.3422,117778.400446,0
23350,2025-04-13 05:10:00,1605.4,1607.1,1605.4,1607.1,421.5948,2025-04-13 05:10:59.999,677331.929127,1847,320.657,515152.785996,0
23351,2025-04-13 05:11:00,1607.09,1607.13,1604.93,1606.24,537.029,2025-04-13 05:11:59.999,862562.61854,1928,133.0331,213640.113229,0
23352,2025-04-13 05:12:00,1606.24,1606.24,1597.47,1598.76,3455.046,2025-04-13 05:12:59.999,5530821.228375,9087,1195.2318,1913050.560207,0
23353,2025-04-13 05:13:00,1598.76,1602.49,1598.76,1600.37,1149.2733,2025-04-13 05:13:59.999,1840015.038069,5615,529.6089,847884.519319,0
23354,2025-04-13 05:14:00,1600.37,1600.55,1598.21,1598.7,476.097,2025-04-13 05:14:59.999,761344.568939,2743,251.0499,401453.549646,0
23355,2025-04-13 05:15:00,1598.7,1600.44,1598.7,1600.21,331.4987,2025-04-13 05:15:59.999,530251.909182,2513,154.4266,247028.629931,0
23356,2025-04-13 05:16:00,1600.21,1603.85,1600.21,1602.58,473.9218,2025-04-13 05:16:59.999,759383.427529,2387,205.8746,329907.813521,0
23357,2025-04-13 05:17:00,1602.57,1604.74,1602.51,1603.85,259.1486,2025-04-13 05:17:59.999,415642.507001,1956,128.8373,206608.336581,0
23358,2025-04-13 05:18:00,1603.85,1605.73,1603.85,1605.45,232.2467,2025-04-13 05:18:59.999,372796.438794,933,148.8328,238891.868816,0
23359,2025-04-13 05:19:00,1605.46,1605.87,1605.0,1605.6,366.9663,2025-04-13 05:19:59.999,589107.583208,907,169.5905,272239.797693,0
23360,2025-04-13 05:20:00,1605.59,1607.08,1604.78,1606.94,298.8091,2025-04-13 05:20:59.999,479806.949704,1828,195.3898,313739.730937,0
23361,2025-04-13 05:21:00,1606.93,1607.48,1605.84,1607.31,232.1049,2025-04-13 05:21:59.999,373001.829751,1166,147.8038,237524.232754,0
23362,2025-04-13 05:22:00,1607.3,1607.71,1605.68,1607.71,338.8929,2025-04-13 05:22:59.999,544466.162147,1289,214.7414,344961.876657,0
23363,2025-04-13 05:23:00,1607.7,1607.99,1605.79,1605.93,165.1463,2025-04-13 05:23:59.999,265329.987327,1115,56.7134,91109.84789,0
23364,2025-04-13 05:24:00,1605.93,1606.88,1603.44,1604.1,559.6548,2025-04-13 05:24:59.999,898667.983679,2176,191.2089,307060.196357,0
23365,2025-04-13 05:25:00,1604.1,1605.22,1603.92,1605.07,123.1745,2025-04-13 05:25:59.999,197632.675936,954,78.0092,125156.927792,0
23366,2025-04-13 05:26:00,1605.07,1607.46,1605.07,1607.21,422.9474,2025-04-13 05:26:59.999,679408.892063,1162,329.1412,528701.125488,0
23367,2025-04-13 05:27:00,1607.21,1607.83,1606.84,1607.8,103.8756,2025-04-13 05:27:59.999,166964.136655,625,51.4406,82675.684563,0
23368,2025-04-13 05:28:00,1607.8,1608.0,1606.87,1607.62,159.8354,2025-04-13 05:28:59.999,256939.96747,937,57.4017,92270.729626,0
23369,2025-04-13 05:29:00,1607.63,1607.95,1607.37,1607.88,92.0303,2025-04-13 05:29:59.999,147965.08191,430,24.6125,39572.343638,0
23370,2025-04-13 05:30:00,1607.87,1608.25,1607.62,1607.71,204.2317,2025-04-13 05:30:59.999,328400.542698,749,152.1588,244668.691491,0
23371,2025-04-13 05:31:00,1607.71,1612.22,1607.37,1612.01,612.9875,2025-04-13 05:31:59.999,986963.669602,2820,398.6046,641805.021289,0
23372,2025-04-13 05:32:00,1612.02,1612.37,1609.41,1609.41,276.5237,2025-04-13 05:32:59.999,445227.639353,1225,132.4154,213203.819987,0
23373,2025-04-13 05:33:00,1609.41,1609.41,1607.66,1607.9,179.2562,2025-04-13 05:33:59.999,288357.175945,1319,106.5197,171352.887802,0
23374,2025-04-13 05:34:00,1607.9,1610.6,1607.45,1609.63,333.8236,2025-04-13 05:34:59.999,537167.333041,1658,253.2735,407520.355864,0
23375,2025-04-13 05:35:00,1609.62,1610.85,1609.5,1610.58,280.3927,2025-04-13 05:35:59.999,451459.553184,1931,221.8059,357115.621258,0
23376,2025-04-13 05:36:00,1610.58,1613.37,1610.58,1612.24,284.7112,2025-04-13 05:36:59.999,459044.328775,2160,180.7016,291313.246286,0
23377,2025-04-13 05:37:00,1612.24,1612.83,1610.62,1611.14,211.1925,2025-04-13 05:37:59.999,340356.835084,1664,75.7704,122128.849214,0
23378,2025-04-13 05:38:00,1611.14,1612.68,1610.66,1611.31,123.5171,2025-04-13 05:38:59.999,199082.639964,1267,81.901,131997.846882,0
23379,2025-04-13 05:39:00,1611.31,1611.79,1610.51,1611.48,64.611,2025-04-13 05:39:59.999,104093.516153,1284,36.803,59288.063494,0
23380,2025-04-13 05:40:00,1611.49,1612.78,1611.36,1612.37,85.673,2025-04-13 05:40:59.999,138097.790418,1249,49.7272,80157.692731,0
23381,2025-04-13 05:41:00,1612.36,1612.36,1610.55,1610.72,127.2982,2025-04-13 05:41:59.999,205143.664521,1304,32.833,52904.165932,0
23382,2025-04-13 05:42:00,1610.72,1612.32,1610.71,1611.98,80.3098,2025-04-13 05:42:59.999,129420.300049,1209,45.3544,73086.360435,0
23383,2025-04-13 05:43:00,1611.98,1613.47,1611.61,1613.28,225.429,2025-04-13 05:43:59.999,363494.012326,1410,170.3257,274623.930559,0
23384,2025-04-13 05:44:00,1613.27,1613.52,1612.56,1612.75,156.4773,2025-04-13 05:44:59.999,252387.330538,933,112.0219,180677.078581,0
23385,2025-04-13 05:45:00,1612.75,1613.48,1612.03,1612.32,69.4021,2025-04-13 05:45:59.999,111936.642383,949,28.8342,46507.086438,0
23386,2025-04-13 05:46:00,1612.31,1612.31,1610.84,1611.1,101.3489,2025-04-13 05:46:59.999,163326.005802,961,58.5286,94314.324287,0
23387,2025-04-13 05:47:00,1611.1,1611.15,1608.42,1609.11,252.016,2025-04-13 05:47:59.999,405708.040061,1288,57.6376,92779.44378,0
23388,2025-04-13 05:48:00,1609.1,1609.16,1608.36,1608.66,94.5008,2025-04-13 05:48:59.999,152025.469354,782,46.9059,75448.260642,0
23389,2025-04-13 05:49:00,1608.66,1608.66,1607.06,1607.06,305.4874,2025-04-13 05:49:59.999,491222.666923,1599,139.6668,224589.851543,0
23390,2025-04-13 05:50:00,1607.07,1607.59,1606.77,1607.49,92.2839,2025-04-13 05:50:59.999,148303.412176,722,41.2114,66228.053466,0
23391,2025-04-13 05:51:00,1607.5,1607.5,1606.58,1606.62,80.0111,2025-04-13 05:51:59.999,128578.109069,488,30.679,49292.309033,0
23392,2025-04-13 05:52:00,1606.61,1606.98,1606.22,1606.34,81.0387,2025-04-13 05:52:59.999,130184.277644,805,36.4582,58566.101208,0
23393,2025-04-13 05:53:00,1606.33,1607.15,1606.33,1607.14,100.011,2025-04-13 05:53:59.999,160704.320006,555,40.7592,65487.618214,0
23394,2025-04-13 05:54:00,1607.14,1608.82,1607.09,1608.23,68.4029,2025-04-13 05:54:59.999,109989.16838,842,38.3085,61597.204845,0
23395,2025-04-13 05:55:00,1608.23,1609.3,1608.16,1609.19,149.1026,2025-04-13 05:55:59.999,239875.048569,884,111.6921,179681.6233,0
23396,2025-04-13 05:56:00,1609.19,1609.53,1608.57,1608.95,82.9263,2025-04-13 05:56:59.999,133427.357587,613,47.918,77094.256702,0
23397,2025-04-13 05:57:00,1608.96,1609.69,1608.36,1609.45,119.2919,2025-04-13 05:57:59.999,191914.94562,865,64.24,103344.113263,0
23398,2025-04-13 05:58:00,1609.45,1610.0,1608.75,1608.76,42.43,2025-04-13 05:58:59.999,68290.104095,487,19.4916,31369.868653,0
23399,2025-04-13 05:59:00,1608.76,1609.44,1608.76,1609.28,63.7591,2025-04-13 05:59:59.999,102604.523822,330,49.1741,79131.795817,0
23400,2025-04-13 06:00:00,1609.29,1610.58,1609.28,1610.58,127.6837,2025-04-13 06:00:59.999,205541.837405,1162,87.4284,140734.054174,0
23401,2025-04-13 06:01:00,1610.57,1610.57,1609.91,1610.04,96.9861,2025-04-13 06:01:59.999,156162.353902,513,62.9591,101370.943422,0
23402,2025-04-13 06:02:00,1610.03,1610.58,1610.03,1610.41,67.5969,2025-04-13 06:02:59.999,108851.899224,543,27.4352,44178.500726,0
23403,2025-04-13 06:03:00,1610.4,1610.42,1608.35,1609.95,317.4585,2025-04-13 06:03:59.999,510977.643759,1811,178.8661,287832.941786,0
23404,2025-04-13 06:04:00,1609.95,1610.26,1608.46,1608.47,55.0573,2025-04-13 06:04:59.999,88598.439132,1011,39.5195,63594.958066,0
23405,2025-04-13 06:05:00,1608.47,1608.47,1607.89,1607.89,80.2878,2025-04-13 06:05:59.999,129124.022869,492,24.4148,39265.609658,0
23406,2025-04-13 06:06:00,1607.89,1610.31,1607.89,1610.3,150.3145,2025-04-13 06:06:59.999,241855.646422,1308,67.9937,109415.944585,0
23407,2025-04-13 06:07:00,1610.31,1611.81,1610.31,1611.56,183.5447,2025-04-13 06:07:59.999,295747.960258,924,147.6495,237920.634899,0
23408,2025-04-13 06:08:00,1611.55,1612.94,1611.55,1612.21,359.7324,2025-04-13 06:08:59.999,580002.753595,970,220.8667,356069.784396,0
23409,2025-04-13 06:09:00,1612.22,1613.08,1612.01,1613.07,190.4674,2025-04-13 06:09:59.999,307118.514629,771,157.931,254654.391114,0
23410,2025-04-13 06:10:00,1613.07,1613.08,1611.44,1611.56,121.0217,2025-04-13 06:10:59.999,195146.919722,946,66.1538,106673.696364,0
23411,2025-04-13 06:11:00,1611.57,1612.68,1611.56,1611.9,58.668,2025-04-13 06:11:59.999,94577.690209,692,28.7763,46388.131771,0
23412,2025-04-13 06:12:00,1611.89,1611.89,1611.0,1611.32,137.3677,2025-04-13 06:12:59.999,221382.78365,869,23.523,37907.514359,0
23413,2025-04-13 06:13:00,1611.31,1611.66,1610.88,1611.28,113.6565,2025-04-13 06:13:59.999,183112.923125,830,33.4912,53960.991271,0
23414,2025-04-13 06:14:00,1611.28,1611.45,1611.28,1611.44,111.1494,2025-04-13 06:14:59.999,179094.948581,269,20.9834,33811.069502,0
23415,2025-04-13 06:15:00,1611.45,1614.65,1611.45,1613.64,314.3274,2025-04-13 06:15:59.999,507228.160489,2205,184.9166,298359.620446,0
23416,2025-04-13 06:16:00,1613.63,1613.63,1609.3,1609.3,219.4339,2025-04-13 06:16:59.999,353464.00517,1867,47.5618,76681.004125,0
23417,2025-04-13 06:17:00,1609.29,1611.31,1609.29,1611.3,131.7283,2025-04-13 06:17:59.999,212133.213373,1467,88.2665,142135.13949,0
23418,2025-04-13 06:18:00,1611.3,1612.0,1610.8,1611.99,128.7064,2025-04-13 06:18:59.999,207403.919804,1582,99.0853,159668.617186,0
23419,2025-04-13 06:19:00,1611.99,1611.99,1610.97,1611.0,83.0189,2025-04-13 06:19:59.999,133776.671145,888,42.0012,67678.270703,0
23420,2025-04-13 06:20:00,1611.0,1611.13,1610.0,1610.8,215.0773,2025-04-13 06:20:59.999,346365.25593,964,90.529,145810.955048,0
23421,2025-04-13 06:21:00,1610.81,1611.31,1610.46,1611.07,42.0457,2025-04-13 06:21:59.999,67728.538042,687,24.9825,40243.290334,0
23422,2025-04-13 06:22:00,1611.08,1612.85,1611.08,1611.86,129.0171,2025-04-13 06:22:59.999,207967.082559,1374,79.5282,128188.242764,0
23423,2025-04-13 06:23:00,1611.87,1612.87,1611.3,1612.33,244.5761,2025-04-13 06:23:59.999,394262.569472,1262,164.0891,264503.647621,0
23424,2025-04-13 06:24:00,1612.34,1612.75,1611.59,1612.6,94.0312,2025-04-13 06:24:59.999,151574.616259,1043,58.775,94741.697097,0
23425,2025-04-13 06:25:00,1612.59,1614.61,1612.41,1614.47,203.0493,2025-04-13 06:25:59.999,327651.198211,1459,154.1205,248683.675697,0
23426,2025-04-13 06:26:00,1614.46,1615.33,1613.31,1615.06,275.827,2025-04-13 06:26:59.999,445248.324725,1664,155.7522,251399.174992,0
23427,2025-04-13 06:27:00,1615.06,1616.39,1614.74,1615.81,273.3787,2025-04-13 06:27:59.999,441670.342287,1256,196.9689,318201.399908,0
23428,2025-04-13 06:28:00,1615.81,1617.43,1615.64,1615.65,368.5207,2025-04-13 06:28:59.999,595827.307788,1330,243.2333,393266.392843,0
23429,2025-04-13 06:29:00,1615.65,1616.34,1614.85,1615.1,146.6679,2025-04-13 06:29:59.999,236909.116559,845,44.8413,72438.40157,0
23430,2025-04-13 06:30:00,1615.1,1617.71,1615.09,1617.46,270.0052,2025-04-13 06:30:59.999,436532.718962,1390,247.5121,400161.088475,0
23431,2025-04-13 06:31:00,1617.46,1617.46,1615.82,1616.0,97.714,2025-04-13 06:31:59.999,157963.210451,796,60.2976,97472.913036,0
23432,2025-04-13 06:32:00,1616.0,1619.02,1616.0,1618.43,431.8267,2025-04-13 06:32:59.999,698753.294279,1919,250.5704,405388.514011,0
23433,2025-04-13 06:33:00,1618.43,1620.29,1618.0,1618.73,425.4568,2025-04-13 06:33:59.999,688843.158571,2227,330.5998,535242.440358,0
23434,2025-04-13 06:34:00,1618.73,1619.02,1618.05,1618.11,235.9964,2025-04-13 06:34:59.999,381963.897316,1037,150.8615,244171.318006,0
23435,2025-04-13 06:35:00,1618.12,1619.02,1617.09,1617.32,219.2984,2025-04-13 06:35:59.999,354861.609677,836,143.249,231807.45699,0
23436,2025-04-13 06:36:00,1617.32,1617.34,1616.8,1617.08,72.8321,2025-04-13 06:36:59.999,117775.414505,542,37.7919,61112.58945,0
23437,2025-04-13 06:37:00,1617.09,1617.33,1615.6,1615.6,182.9471,2025-04-13 06:37:59.999,295749.422432,653,66.6783,107787.168594,0
23438,2025-04-13 06:38:00,1615.6,1617.29,1615.6,1616.99,93.7621,2025-04-13 06:38:59.999,151584.765503,900,46.8803,75776.647383,0
23439,2025-04-13 06:39:00,1616.99,1617.33,1616.3,1616.31,58.6035,2025-04-13 06:39:59.999,94761.152875,610,24.3908,39441.173629,0
23440,2025-04-13 06:40:00,1616.31,1617.33,1615.96,1617.32,94.9051,2025-04-13 06:40:59.999,153419.249264,618,47.3329,76513.0086,0
23441,2025-04-13 06:41:00,1617.33,1619.35,1617.33,1618.97,123.2154,2025-04-13 06:41:59.999,199448.549859,1342,70.2196,113656.222464,0
23442,2025-04-13 06:42:00,1618.98,1619.23,1618.29,1618.3,98.7775,2025-04-13 06:42:59.999,159887.991,1026,45.6914,73956.195496,0
23443,2025-04-13 06:43:00,1618.31,1619.09,1617.89,1618.68,138.9073,2025-04-13 06:43:59.999,224842.054741,782,64.0581,103686.726662,0
23444,2025-04-13 06:44:00,1618.69,1618.69,1618.01,1618.32,106.5814,2025-04-13 06:44:59.999,172468.602225,480,51.8076,83834.942532,0
23445,2025-04-13 06:45:00,1618.33,1619.85,1618.32,1619.09,91.1909,2025-04-13 06:45:59.999,147629.788787,838,74.9405,121314.382767,0
23446,2025-04-13 06:46:00,1619.1,1620.31,1618.77,1619.86,136.6692,2025-04-13 06:46:59.999,221357.670125,951,86.0363,139355.093895,0
23447,2025-04-13 06:47:00,1619.87,1621.74,1619.87,1621.74,229.0856,2025-04-13 06:47:59.999,371351.238576,1325,140.8314,228271.185607,0
23448,2025-04-13 06:48:00,1621.75,1623.32,1621.01,1621.17,611.8605,2025-04-13 06:48:59.999,992633.449278,2725,404.4015,656045.723794,0
23449,2025-04-13 06:49:00,1621.16,1621.33,1619.59,1620.06,105.7984,2025-04-13 06:49:59.999,171440.750166,1235,55.2428,89519.341306,0
23450,2025-04-13 06:50:00,1620.06,1620.07,1619.08,1619.4,110.7402,2025-04-13 06:50:59.999,179332.095488,746,62.5756,101335.491615,0
23451,2025-04-13 06:51:00,1619.41,1620.8,1619.28,1619.35,71.8984,2025-04-13 06:51:59.999,116471.120998,977,44.4283,71972.304062,0
23452,2025-04-13 06:52:00,1619.34,1619.81,1619.0,1619.31,132.4078,2025-04-13 06:52:59.999,214421.576728,883,35.8738,58088.8961,0
23453,2025-04-13 06:53:00,1619.31,1619.31,1618.25,1618.49,249.0821,2025-04-13 06:53:59.999,403158.091369,941,92.154,149144.670282,0
23454,2025-04-13 06:54:00,1618.5,1618.63,1618.18,1618.19,55.265,2025-04-13 06:54:59.999,89440.440591,353,21.2951,34464.836533,0
23455,2025-04-13 06:55:00,1618.19,1618.19,1616.62,1616.63,121.0466,2025-04-13 06:55:59.999,195769.104879,782,54.5322,88193.891625,0
23456,2025-04-13 06:56:00,1616.62,1617.13,1616.24,1616.94,172.1709,2025-04-13 06:56:59.999,278336.772767,862,65.6179,106078.587781,0
23457,2025-04-13 06:57:00,1616.94,1617.6,1616.77,1617.6,71.651,2025-04-13 06:57:59.999,115866.021636,494,45.9238,74262.91392,0
23458,2025-04-13 06:58:00,1617.6,1617.6,1617.0,1617.01,60.2479,2025-04-13 06:58:59.999,97449.730382,533,15.8254,25596.999257,0
23459,2025-04-13 06:59:00,1617.01,1617.01,1616.62,1616.99,43.9334,2025-04-13 06:59:59.999,71030.997854,357,34.2284,55340.435452,0
23460,2025-04-13 07:00:00,1616.99,1617.63,1616.99,1617.63,99.9335,2025-04-13 07:00:59.999,161603.90864,640,43.3816,70156.717448,0
23461,2025-04-13 07:01:00,1617.62,1618.63,1617.02,1618.26,92.8843,2025-04-13 07:01:59.999,150280.226,988,56.8373,91952.539645,0
23462,2025-04-13 07:02:00,1618.26,1619.15,1618.26,1619.02,44.4243,2025-04-13 07:02:59.999,71911.210859,570,28.4066,45978.662361,0
23463,2025-04-13 07:03:00,1619.02,1619.9,1618.81,1618.81,100.5544,2025-04-13 07:03:59.999,162842.315873,911,58.8722,95336.991736,0
23464,2025-04-13 07:04:00,1618.81,1619.34,1618.49,1619.34,72.2548,2025-04-13 07:04:59.999,116972.852441,752,46.2544,74878.88892,0
23465,2025-04-13 07:05:00,1619.35,1619.87,1617.71,1617.84,80.2249,2025-04-13 07:05:59.999,129868.561785,962,32.1356,52023.85204,0
23466,2025-04-13 07:06:00,1617.84,1619.35,1617.84,1618.72,100.3799,2025-04-13 07:06:59.999,162513.816885,915,50.5302,81805.110238,0
23467,2025-04-13 07:07:00,1618.73,1620.66,1618.72,1620.37,109.311,2025-04-13 07:07:59.999,177081.973525,901,90.1512,146044.772168,0
23468,2025-04-13 07:08:00,1620.37,1620.38,1619.34,1619.62,112.2457,2025-04-13 07:08:59.999,181819.41739,734,71.0894,115149.634712,0
23469,2025-04-13 07:09:00,1619.62,1619.89,1618.45,1619.68,115.3677,2025-04-13 07:09:59.999,186818.470459,1091,80.2586,129965.07906,0
23470,2025-04-13 07:10:00,1619.68,1620.0,1618.34,1620.0,115.5869,2025-04-13 07:10:59.999,187166.795701,1262,63.8401,103355.704839,0
23471,2025-04-13 07:11:00,1620.0,1621.41,1619.39,1620.66,246.4778,2025-04-13 07:11:59.999,399366.704196,1714,202.4474,328022.966193,0
23472,2025-04-13 07:12:00,1620.65,1620.65,1619.34,1619.8,131.9573,2025-04-13 07:12:59.999,213758.60323,1253,82.5491,133714.740211,0
23473,2025-04-13 07:13:00,1619.79,1619.86,1619.29,1619.3,53.7579,2025-04-13 07:13:59.999,87058.200633,577,29.956,48511.076847,0
23474,2025-04-13 07:14:00,1619.3,1621.04,1619.3,1621.04,117.172,2025-04-13 07:14:59.999,189856.519351,815,105.1361,170356.946433,0
23475,2025-04-13 07:15:00,1621.05,1621.31,1620.09,1620.31,60.6923,2025-04-13 07:15:59.999,98370.662912,926,26.1206,42337.695053,0
23476,2025-04-13 07:16:00,1620.31,1620.48,1619.3,1619.52,84.299,2025-04-13 07:16:59.999,136545.715224,798,64.0882,103808.411383,0
23477,2025-04-13 07:17:00,1619.53,1619.7,1617.87,1617.88,246.3682,2025-04-13 07:17:59.999,398760.478411,726,42.2168,68358.791343,0
23478,2025-04-13 07:18:00,1617.88,1619.09,1617.69,1619.08,256.1419,2025-04-13 07:18:59.999,414489.029162,1067,148.4154,240163.925523,0
23479,2025-04-13 07:19:00,1619.09,1619.26,1619.08,1619.25,34.8344,2025-04-13 07:19:59.999,56401.927697,280,28.2914,45807.953936,0
23480,2025-04-13 07:20:00,1619.26,1619.54,1617.59,1617.9,134.382,2025-04-13 07:20:59.999,217448.569413,1322,95.7641,154939.015512,0
23481,2025-04-13 07:21:00,1617.9,1618.5,1617.58,1617.59,46.33,2025-04-13 07:21:59.999,74966.741799,899,33.4829,54179.665389,0
23482,2025-04-13 07:22:00,1617.58,1617.78,1616.83,1617.13,97.4965,2025-04-13 07:22:59.999,157682.076001,782,27.2217,44022.357361,0
23483,2025-04-13 07:23:00,1617.13,1617.83,1616.99,1617.42,114.8993,2025-04-13 07:23:59.999,185824.257084,755,74.7423,120866.824019,0
23484,2025-04-13 07:24:00,1617.43,1618.29,1616.69,1617.2,173.1344,2025-04-13 07:24:59.999,280030.951341,893,135.6226,219352.061435,0
23485,2025-04-13 07:25:00,1617.2,1617.76,1616.33,1616.34,84.7138,2025-04-13 07:25:59.999,136984.265275,739,36.2527,58613.303317,0
23486,2025-04-13 07:26:00,1616.34,1616.92,1616.0,1616.09,423.2564,2025-04-13 07:26:59.999,684225.308026,983,299.0359,483411.067989,0
23487,2025-04-13 07:27:00,1616.09,1616.69,1615.4,1615.69,135.325,2025-04-13 07:27:59.999,218681.282394,955,47.5312,76800.951044,0
23488,2025-04-13 07:28:00,1615.7,1616.13,1615.69,1615.81,69.8355,2025-04-13 07:28:59.999,112845.240743,408,44.6151,72089.753212,0
23489,2025-04-13 07:29:00,1615.81,1616.46,1615.81,1616.46,77.7465,2025-04-13 07:29:59.999,125640.508609,354,70.147,113359.482283,0
23490,2025-04-13 07:30:00,1616.47,1616.79,1615.27,1615.28,130.6222,2025-04-13 07:30:59.999,211103.161288,664,84.3509,136329.971239,0
23491,2025-04-13 07:31:00,1615.28,1615.54,1614.27,1614.28,129.0636,2025-04-13 07:31:59.999,208411.973138,937,76.8373,124066.345732,0
23492,2025-04-13 07:32:00,1614.28,1614.52,1613.65,1614.52,157.0448,2025-04-13 07:32:59.999,253482.919355,1138,81.8132,132051.527713,0
23493,2025-04-13 07:33:00,1614.53,1614.86,1614.27,1614.28,65.0683,2025-04-13 07:33:59.999,105064.957463,650,42.872,69227.118617,0
23494,2025-04-13 07:34:00,1614.29,1615.42,1614.28,1615.28,303.4603,2025-04-13 07:34:59.999,490032.423065,776,275.8888,445513.742989,0
23495,2025-04-13 07:35:00,1615.27,1615.27,1613.31,1613.6,104.1794,2025-04-13 07:35:59.999,168138.78766,1082,25.3718,40944.948969,0
23496,2025-04-13 07:36:00,1613.6,1614.25,1613.59,1614.08,135.5056,2025-04-13 07:36:59.999,218700.323768,569,38.5457,62206.377293,0
23497,2025-04-13 07:37:00,1614.08,1614.08,1612.56,1612.73,236.6741,2025-04-13 07:37:59.999,381757.07775,1470,66.0077,106455.359061,0
23498,2025-04-13 07:38:00,1612.73,1612.85,1612.32,1612.48,198.4974,2025-04-13 07:38:59.999,320067.877831,759,145.7224,234960.701163,0
23499,2025-04-13 07:39:00,1612.47,1612.85,1612.28,1612.28,87.811,2025-04-13 07:39:59.999,141608.867279,648,27.4346,44242.475975,0
23500,2025-04-13 07:40:00,1612.28,1612.69,1611.5,1611.63,195.6062,2025-04-13 07:40:59.999,315349.394633,1112,47.042,75835.552048,0
23501,2025-04-13 07:41:00,1611.62,1611.63,1611.21,1611.22,77.8649,2025-04-13 07:41:59.999,125468.974547,450,47.0002,75733.698555,0
23502,2025-04-13 07:42:00,1611.22,1611.23,1610.96,1611.14,59.8471,2025-04-13 07:42:59.999,96420.716236,387,35.9434,57908.570472,0
23503,2025-04-13 07:43:00,1611.14,1612.25,1611.13,1612.24,80.3139,2025-04-13 07:43:59.999,129430.793106,607,43.9848,70875.630966,0
23504,2025-04-13 07:44:00,1612.23,1612.24,1611.35,1612.1,63.8101,2025-04-13 07:44:59.999,102840.042982,784,18.9698,30573.358654,0
23505,2025-04-13 07:45:00,1612.1,1613.88,1612.08,1613.73,182.7506,2025-04-13 07:45:59.999,294853.680572,917,107.28,173085.546755,0
23506,2025-04-13 07:46:00,1613.73,1614.13,1613.36,1614.0,86.7553,2025-04-13 07:46:59.999,139992.021187,693,44.7502,72207.864692,0
23507,2025-04-13 07:47:00,1613.99,1614.98,1613.99,1614.72,110.1785,2025-04-13 07:47:59.999,177880.613868,862,86.1537,139089.605498,0
23508,2025-04-13 07:48:00,1614.72,1614.83,1613.36,1613.69,365.8746,2025-04-13 07:48:59.999,590670.966928,928,106.0607,171222.419283,0
23509,2025-04-13 07:49:00,1613.7,1615.41,1613.36,1615.4,421.6143,2025-04-13 07:49:59.999,680654.242676,1051,364.2155,587996.193302,0
23510,2025-04-13 07:50:00,1615.41,1615.58,1614.06,1614.33,150.3861,2025-04-13 07:50:59.999,242863.88231,707,74.8537,120863.614891,0
23511,2025-04-13 07:51:00,1614.33,1614.69,1614.18,1614.52,38.3893,2025-04-13 07:51:59.999,61976.027858,438,25.8898,41795.726194,0
23512,2025-04-13 07:52:00,1614.53,1614.69,1613.69,1613.7,58.3901,2025-04-13 07:52:59.999,94246.941768,458,24.6905,39852.054802,0
23513,2025-04-13 07:53:00,1613.7,1613.7,1613.4,1613.51,50.7567,2025-04-13 07:53:59.999,81900.004691,267,41.9475,67685.253232,0
23514,2025-04-13 07:54:00,1613.51,1614.11,1613.51,1614.11,64.4944,2025-04-13 07:54:59.999,104085.816024,312,59.6855,96324.878252,0
23515,2025-04-13 07:55:00,1614.11,1614.33,1613.87,1614.17,242.3866,2025-04-13 07:55:59.999,391250.989835,732,164.0133,264741.25656,0
23516,2025-04-13 07:56:00,1614.17,1614.81,1614.16,1614.68,77.5644,2025-04-13 07:56:59.999,125229.859402,403,48.9653,79052.286224,0
23517,2025-04-13 07:57:00,1614.68,1615.0,1614.42,1614.42,29.7139,2025-04-13 07:57:59.999,47978.326367,330,8.7375,14107.663181,0
23518,2025-04-13 07:58:00,1614.43,1614.43,1614.3,1614.3,45.7694,2025-04-13 07:58:59.999,73889.635887,191,22.287,35979.374781,0
23519,2025-04-13 07:59:00,1614.31,1614.33,1613.4,1613.5,82.4033,2025-04-13 07:59:59.999,132988.420805,616,22.923,36993.499118,0
23520,2025-04-13 08:00:00,1613.51,1614.33,1613.5,1614.32,159.9635,2025-04-13 08:00:59.999,258154.194163,799,118.1098,190601.313349,0
23521,2025-04-13 08:01:00,1614.33,1614.33,1613.61,1613.62,62.2087,2025-04-13 08:01:59.999,100392.511433,404,37.0236,59745.248649,0
23522,2025-04-13 08:02:00,1613.61,1613.61,1609.02,1609.99,547.4231,2025-04-13 08:02:59.999,881655.919279,2508,184.8346,297605.567314,0
23523,2025-04-13 08:03:00,1609.99,1611.8,1609.76,1611.64,194.6865,2025-04-13 08:03:59.999,313550.560973,1230,123.6616,199156.373108,0
23524,2025-04-13 08:04:00,1611.65,1611.65,1610.54,1610.82,120.1052,2025-04-13 08:04:59.999,193474.344913,656,19.0475,30679.874668,0
23525,2025-04-13 08:05:00,1610.82,1611.0,1609.44,1609.57,96.8511,2025-04-13 08:05:59.999,155957.435672,918,17.8904,28808.206307,0
23526,2025-04-13 08:06:00,1609.57,1610.44,1609.57,1609.91,156.6666,2025-04-13 08:06:59.999,252245.612428,1054,88.9464,143204.66105,0
23527,2025-04-13 08:07:00,1609.91,1610.71,1609.91,1610.54,57.3713,2025-04-13 08:07:59.999,92386.77259,713,27.4874,44264.439134,0
23528,2025-04-13 08:08:00,1610.54,1611.96,1610.54,1611.23,113.8495,2025-04-13 08:08:59.999,183405.413103,948,63.5254,102339.132393,0
23529,2025-04-13 08:09:00,1611.22,1611.23,1610.12,1610.16,90.5344,2025-04-13 08:09:59.999,145818.428542,651,26.9744,43443.026083,0
23530,2025-04-13 08:10:00,1610.17,1610.17,1609.56,1609.57,165.2564,2025-04-13 08:10:59.999,266046.199163,638,69.464,111826.773624,0
23531,2025-04-13 08:11:00,1609.57,1610.33,1609.44,1610.33,123.9946,2025-04-13 08:11:59.999,199620.694438,910,69.7477,112282.636078,0
23532,2025-04-13 08:12:00,1610.33,1610.63,1610.11,1610.12,94.3982,2025-04-13 08:12:59.999,152000.27056,587,29.3569,47271.287928,0
23533,2025-04-13 08:13:00,1610.12,1610.26,1609.05,1609.15,290.2103,2025-04-13 08:13:59.999,467102.931573,926,43.6399,70236.555747,0
23534,2025-04-13 08:14:00,1609.15,1609.44,1608.8,1609.43,87.6547,2025-04-13 08:14:59.999,141050.017472,867,42.7276,68753.649331,0
23535,2025-04-13 08:15:00,1609.44,1611.65,1608.87,1611.64,314.5644,2025-04-13 08:15:59.999,506434.477845,1959,167.8329,270171.496543,0
23536,2025-04-13 08:16:00,1611.64,1613.0,1611.56,1612.83,364.3215,2025-04-13 08:16:59.999,587323.025248,1387,135.6201,218616.17006,0
23537,2025-04-13 08:17:00,1612.82,1615.27,1612.67,1614.85,581.0985,2025-04-13 08:17:59.999,937893.398209,1748,398.6365,643237.331956,0
23538,2025-04-13 08:18:00,1614.85,1615.64,1614.27,1615.64,194.7311,2025-04-13 08:18:59.999,314397.192504,857,174.6915,282042.518875,0
23539,2025-04-13 08:19:00,1615.64,1616.18,1613.81,1614.04,189.1385,2025-04-13 08:19:59.999,305464.263711,1579,96.6448,156125.449734,0
23540,2025-04-13 08:20:00,1614.04,1616.28,1613.76,1616.28,191.0233,2025-04-13 08:20:59.999,308429.039333,1537,156.6311,252892.566708,0
23541,2025-04-13 08:21:00,1616.29,1618.53,1615.61,1615.64,491.3036,2025-04-13 08:21:59.999,794540.706471,2303,272.4037,440520.588771,0
23542,2025-04-13 08:22:00,1615.64,1615.92,1614.81,1615.1,78.9104,2025-04-13 08:22:59.999,127473.68846,966,54.2167,87580.762181,0
23543,2025-04-13 08:23:00,1615.1,1615.1,1613.87,1614.03,88.3866,2025-04-13 08:23:59.999,142668.853161,632,26.2272,42335.432523,0
23544,2025-04-13 08:24:00,1614.03,1615.68,1614.02,1615.53,107.4432,2025-04-13 08:24:59.999,173546.65183,837,84.8206,137001.903435,0
23545,2025-04-13 08:25:00,1615.54,1615.54,1614.04,1614.58,122.583,2025-04-13 08:25:59.999,197900.070416,1011,86.7652,140068.712733,0
23546,2025-04-13 08:26:00,1614.58,1614.91,1613.91,1614.91,74.6239,2025-04-13 08:26:59.999,120471.207859,716,50.4951,81520.576549,0
23547,2025-04-13 08:27:00,1614.91,1616.18,1614.91,1615.59,85.2498,2025-04-13 08:27:59.999,137741.071781,1115,56.0872,90617.661321,0
23548,2025-04-13 08:28:00,1615.59,1616.83,1615.39,1616.7,151.0836,2025-04-13 08:28:59.999,244185.691504,947,125.6457,203078.95323,0
23549,2025-04-13 08:29:00,1616.7,1617.47,1616.69,1617.09,151.3057,2025-04-13 08:29:59.999,244699.985759,792,90.8195,146876.057087,0
23550,2025-04-13 08:30:00,1617.08,1617.09,1616.09,1616.21,109.8717,2025-04-13 08:30:59.999,177605.751072,949,45.5505,73632.615629,0
23551,2025-04-13 08:31:00,1616.22,1618.5,1616.22,1618.49,120.8235,2025-04-13 08:31:59.999,195406.453149,1575,104.3133,168702.252473,0
23552,2025-04-13 08:32:00,1618.5,1620.2,1618.4,1619.34,260.246,2025-04-13 08:32:59.999,421421.551211,2108,153.5411,248635.89613,0
23553,2025-04-13 08:33:00,1619.34,1619.34,1616.8,1617.06,103.4295,2025-04-13 08:33:59.999,167316.381266,1280,52.6012,85083.802498,0
23554,2025-04-13 08:34:00,1617.07,1618.35,1616.93,1618.09,237.191,2025-04-13 08:34:59.999,383638.762913,1223,190.5789,308212.352499,0
23555,2025-04-13 08:35:00,1618.08,1618.09,1616.24,1616.42,132.0067,2025-04-13 08:35:59.999,213435.42984,943,90.1713,145788.749198,0
23556,2025-04-13 08:36:00,1616.42,1616.63,1616.0,1616.63,26.8286,2025-04-13 08:36:59.999,43362.741621,513,18.354,29665.981052,0
23557,2025-04-13 08:37:00,1616.64,1617.69,1616.46,1617.47,109.5254,2025-04-13 08:37:59.999,177101.891338,1125,88.0963,142443.28917,0
23558,2025-04-13 08:38:00,1617.47,1618.12,1617.39,1617.39,19.7343,2025-04-13 08:38:59.999,31922.515069,596,10.4229,16860.692319,0
23559,2025-04-13 08:39:00,1617.4,1618.3,1617.08,1617.43,55.7793,2025-04-13 08:39:59.999,90228.76438,1025,35.5227,57459.179592,0
23560,2025-04-13 08:40:00,1617.42,1618.48,1617.39,1617.9,225.4216,2025-04-13 08:40:59.999,364748.664091,1102,198.8342,321730.437253,0
23561,2025-04-13 08:41:00,1617.9,1618.81,1617.89,1618.21,64.2494,2025-04-13 08:41:59.999,103983.153371,756,44.245,71604.934865,0
23562,2025-04-13 08:42:00,1618.21,1618.21,1617.6,1618.18,88.4728,2025-04-13 08:42:59.999,143152.06101,967,37.2449,60261.279675,0
23563,2025-04-13 08:43:00,1618.18,1618.54,1617.01,1618.54,139.7101,2025-04-13 08:43:59.999,225976.9529,1374,99.7606,161352.235502,0
23564,2025-04-13 08:44:00,1618.53,1619.06,1616.44,1616.87,77.4585,2025-04-13 08:44:59.999,125285.543646,1419,39.9414,64600.26915,0
23565,2025-04-13 08:45:00,1616.88,1618.23,1616.43,1618.23,79.9711,2025-04-13 08:45:59.999,129328.732614,1517,55.3456,89495.523817,0
23566,2025-04-13 08:46:00,1618.24,1619.7,1618.24,1619.3,195.8205,2025-04-13 08:46:59.999,317005.007839,1631,133.5406,216170.639296,0
23567,2025-04-13 08:47:00,1619.3,1620.97,1619.3,1620.1,665.6181,2025-04-13 08:47:59.999,1078588.336278,1420,617.3752,1000434.333029,0
23568,2025-04-13 08:48:00,1620.1,1621.84,1620.1,1620.81,181.0147,2025-04-13 08:48:59.999,293459.060463,1553,101.7393,164923.536493,0
23569,2025-04-13 08:49:00,1620.81,1621.61,1619.06,1619.37,275.7396,2025-04-13 08:49:59.999,446752.021554,1787,124.2506,201319.905279,0
23570,2025-04-13 08:50:00,1619.37,1620.63,1618.8,1620.47,100.0744,2025-04-13 08:50:59.999,162099.134284,1495,56.1956,91028.911601,0
23571,2025-04-13 08:51:00,1620.48,1620.48,1618.63,1618.83,91.1098,2025-04-13 08:51:59.999,147557.729287,942,20.3828,33000.451739,0
23572,2025-04-13 08:52:00,1618.82,1619.98,1618.57,1619.83,125.5615,2025-04-13 08:52:59.999,203280.296062,1247,42.2404,68392.371196,0
23573,2025-04-13 08:53:00,1619.83,1620.91,1619.48,1619.99,84.2388,2025-04-13 08:53:59.999,136482.406919,1187,49.351,79961.322815,0
23574,2025-04-13 08:54:00,1620.0,1620.36,1619.65,1620.24,50.1451,2025-04-13 08:54:59.999,81235.321252,702,43.9447,71190.697647,0
23575,2025-04-13 08:55:00,1620.24,1620.36,1619.34,1619.83,80.4493,2025-04-13 08:55:59.999,130306.356247,968,41.2206,66756.773883,0
23576,2025-04-13 08:56:00,1619.83,1620.36,1618.81,1619.05,125.3933,2025-04-13 08:56:59.999,203034.741009,1036,59.8805,96952.454783,0
23577,2025-04-13 08:57:00,1619.05,1620.33,1619.0,1620.2,57.8174,2025-04-13 08:57:59.999,93636.585779,723,50.9292,82477.458473,0
23578,2025-04-13 08:58:00,1620.2,1621.94,1620.2,1621.42,125.8681,2025-04-13 08:58:59.999,204090.584363,1408,88.079,142812.368175,0
23579,2025-04-13 08:59:00,1621.43,1621.92,1620.58,1620.6,181.0998,2025-04-13 08:59:59.999,293621.893172,672,88.9758,144256.519986,0
23580,2025-04-13 09:00:00,1620.6,1621.72,1620.0,1620.0,209.8779,2025-04-13 09:00:59.999,340149.978725,1291,37.6224,60984.941357,0
23581,2025-04-13 09:01:00,1620.0,1620.18,1618.88,1619.04,169.9476,2025-04-13 09:01:59.999,275245.380257,1284,85.7875,138941.664743,0
23582,2025-04-13 09:02:00,1619.05,1620.3,1619.05,1619.93,82.0696,2025-04-13 09:02:59.999,132928.884071,1524,45.7752,74135.836609,0
23583,2025-04-13 09:03:00,1619.94,1620.31,1619.76,1619.87,37.4967,2025-04-13 09:03:59.999,60744.164858,846,16.8604,27313.549965,0
23584,2025-04-13 09:04:00,1619.88,1620.64,1619.52,1620.07,60.9329,2025-04-13 09:04:59.999,98721.202327,809,31.2351,50609.176369,0
23585,2025-04-13 09:05:00,1620.07,1620.78,1619.89,1620.0,48.0286,2025-04-13 09:05:59.999,77818.854562,857,22.717,36808.463059,0
23586,2025-04-13 09:06:00,1620.01,1621.0,1620.01,1620.61,41.9191,2025-04-13 09:06:59.999,67944.508525,547,29.0982,47163.34071,0
23587,2025-04-13 09:07:00,1620.61,1622.0,1620.48,1621.99,177.2254,2025-04-13 09:07:59.999,287331.221461,1259,146.8481,238071.507978,0
23588,2025-04-13 09:08:00,1622.0,1623.32,1621.6,1622.03,292.6749,2025-04-13 09:08:59.999,474872.875027,1217,184.5627,299437.175238,0
23589,2025-04-13 09:09:00,1622.02,1622.02,1619.49,1619.61,134.0642,2025-04-13 09:09:59.999,217239.571699,889,75.4581,122254.02415,0
23590,2025-04-13 09:10:00,1619.61,1619.75,1618.34,1618.73,169.4722,2025-04-13 09:10:59.999,274371.027492,860,53.4932,86617.43422,0
23591,2025-04-13 09:11:00,1618.72,1619.34,1618.72,1619.29,55.1181,2025-04-13 09:11:59.999,89232.720822,401,41.8438,67743.579805,0
23592,2025-04-13 09:12:00,1619.3,1619.3,1618.01,1618.48,221.421,2025-04-13 09:12:59.999,358384.591734,724,36.133,58468.370608,0
23593,2025-04-13 09:13:00,1618.49,1618.62,1618.0,1618.62,91.2631,2025-04-13 09:13:59.999,147698.127182,488,66.0886,106959.65797,0
23594,2025-04-13 09:14:00,1618.63,1619.08,1618.6,1618.99,31.8763,2025-04-13 09:14:59.999,51604.238399,496,20.1143,32562.130958,0
23595,2025-04-13 09:15:00,1618.99,1618.99,1617.78,1617.94,92.0066,2025-04-13 09:15:59.999,148882.328698,736,52.0567,84224.241888,0
23596,2025-04-13 09:16:00,1617.94,1618.77,1617.71,1618.45,58.8755,2025-04-13 09:16:59.999,95267.994018,513,43.4689,70336.288533,0
23597,2025-04-13 09:17:00,1618.44,1618.44,1617.04,1617.75,135.8454,2025-04-13 09:17:59.999,219736.744204,758,51.4979,83295.959364,0
23598,2025-04-13 09:18:00,1617.75,1617.95,1617.51,1617.94,34.9847,2025-04-13 09:18:59.999,56596.467038,381,21.9495,35508.079243,0
23599,2025-04-13 09:19:00,1617.94,1618.05,1617.92,1617.93,53.3228,2025-04-13 09:19:59.999,86276.270499,284,14.0903,22797.962577,0
23600,2025-04-13 09:20:00,1617.93,1618.99,1617.77,1618.99,99.6876,2025-04-13 09:20:59.999,161350.113719,788,49.5178,80135.287118,0
23601,2025-04-13 09:21:00,1618.99,1620.31,1618.99,1619.9,87.1714,2025-04-13 09:21:59.999,141186.373043,1074,63.9351,103549.430866,0
23602,2025-04-13 09:22:00,1619.91,1620.88,1619.04,1619.78,379.2195,2025-04-13 09:22:59.999,614340.154696,2080,182.152,295079.413776,0
23603,2025-04-13 09:23:00,1619.78,1619.9,1619.27,1619.27,34.7839,2025-04-13 09:23:59.999,56338.392808,699,18.855,30539.782008,0
23604,2025-04-13 09:24:00,1619.27,1620.57,1619.26,1619.82,62.9227,2025-04-13 09:24:59.999,101939.547546,684,36.9421,59843.89481,0
23605,2025-04-13 09:25:00,1619.81,1620.36,1619.3,1619.3,53.4749,2025-04-13 09:25:59.999,86624.994684,801,21.7987,35310.967844,0
23606,2025-04-13 09:26:00,1619.29,1621.69,1619.01,1621.68,137.148,2025-04-13 09:26:59.999,222240.060632,1109,114.897,186177.094029,0
23607,2025-04-13 09:27:00,1621.69,1623.82,1621.67,1623.58,210.6307,2025-04-13 09:27:59.999,341790.374185,1847,152.6435,247706.780993,0
23608,2025-04-13 09:28:00,1623.57,1626.71,1623.57,1625.16,1015.4952,2025-04-13 09:28:59.999,1650544.190455,3913,687.3127,1117100.772414,0
23609,2025-04-13 09:29:00,1625.16,1625.37,1624.02,1624.87,375.9878,2025-04-13 09:29:59.999,610794.43848,1567,127.4526,207038.043578,0
23610,2025-04-13 09:30:00,1624.87,1625.15,1623.32,1623.32,123.4846,2025-04-13 09:30:59.999,200533.3045,734,104.4675,169646.198601,0
23611,2025-04-13 09:31:00,1623.32,1623.37,1622.8,1622.82,152.3574,2025-04-13 09:31:59.999,247290.076074,639,127.0923,206280.476282,0
23612,2025-04-13 09:32:00,1622.82,1622.82,1621.91,1622.44,145.4416,2025-04-13 09:32:59.999,235935.038136,808,103.4366,167791.68205,0
23613,2025-04-13 09:33:00,1622.45,1625.31,1622.44,1623.96,421.0236,2025-04-13 09:33:59.999,683765.518755,1945,297.4193,482972.986388,0
23614,2025-04-13 09:34:00,1623.97,1625.14,1623.97,1624.33,134.4529,2025-04-13 09:34:59.999,218423.420892,1115,104.4154,169623.513492,0
23615,2025-04-13 09:35:00,1624.32,1625.81,1622.6,1623.58,175.7047,2025-04-13 09:35:59.999,285436.587334,1587,101.0441,164152.128395,0
23616,2025-04-13 09:36:00,1623.58,1624.64,1622.68,1624.51,172.5269,2025-04-13 09:36:59.999,280070.839394,1105,104.1408,169047.547688,0
23617,2025-04-13 09:37:00,1624.52,1625.08,1623.0,1623.86,93.0153,2025-04-13 09:37:59.999,151061.145654,1262,58.4366,94904.638339,0
23618,2025-04-13 09:38:00,1623.86,1624.8,1623.86,1624.16,100.1946,2025-04-13 09:38:59.999,162748.013877,961,60.9518,99003.418839,0
23619,2025-04-13 09:39:00,1624.16,1624.38,1623.85,1623.89,80.1959,2025-04-13 09:39:59.999,130249.638954,580,44.3251,71987.309188,0
23620,2025-04-13 09:40:00,1623.9,1625.11,1623.41,1625.11,722.016,2025-04-13 09:40:59.999,1172775.876778,1342,681.0384,1106218.293013,0
23621,2025-04-13 09:41:00,1625.11,1625.11,1623.59,1624.09,81.0449,2025-04-13 09:41:59.999,131646.236596,1125,43.2175,70198.944616,0
23622,2025-04-13 09:42:00,1624.09,1624.24,1623.71,1623.72,155.8972,2025-04-13 09:42:59.999,253164.515605,480,109.8197,178331.244739,0
23623,2025-04-13 09:43:00,1623.71,1625.88,1623.6,1625.64,279.955,2025-04-13 09:43:59.999,454880.065347,1275,191.6396,311380.020967,0
23624,2025-04-13 09:44:00,1625.64,1626.71,1625.21,1625.57,596.8789,2025-04-13 09:44:59.999,970598.76792,1310,237.8929,386776.614655,0
23625,2025-04-13 09:45:00,1625.56,1626.63,1624.49,1626.4,217.5004,2025-04-13 09:45:59.999,353576.458464,1471,89.95,146212.01243,0
23626,2025-04-13 09:46:00,1626.39,1626.39,1624.38,1624.38,221.6243,2025-04-13 09:46:59.999,360258.413385,1434,163.8195,266300.414075,0
23627,2025-04-13 09:47:00,1624.38,1625.03,1624.2,1624.93,76.3888,2025-04-13 09:47:59.999,124097.041981,974,48.6949,79107.2934,0
23628,2025-04-13 09:48:00,1624.93,1626.72,1624.8,1626.72,158.1414,2025-04-13 09:48:59.999,257129.8293,1246,120.1817,195405.188344,0
23629,2025-04-13 09:49:00,1626.71,1626.71,1626.07,1626.08,46.7949,2025-04-13 09:49:59.999,76096.926098,414,24.4516,39761.975776,0
23630,2025-04-13 09:50:00,1626.07,1626.92,1623.4,1623.8,305.2217,2025-04-13 09:50:59.999,495908.966737,1485,182.3067,296225.249324,0
23631,2025-04-13 09:51:00,1623.79,1623.99,1622.56,1623.42,195.9387,2025-04-13 09:51:59.999,318090.702182,1901,122.535,198917.139972,0
23632,2025-04-13 09:52:00,1623.42,1623.54,1622.36,1623.32,82.0031,2025-04-13 09:52:59.999,133093.194769,1038,53.5676,86939.997698,0
23633,2025-04-13 09:53:00,1623.32,1623.32,1622.6,1623.05,76.6215,2025-04-13 09:53:59.999,124352.056444,587,45.6433,74075.004156,0
23634,2025-04-13 09:54:00,1623.05,1623.32,1622.41,1623.02,96.2796,2025-04-13 09:54:59.999,156246.563674,816,61.3534,99563.843735,0
23635,2025-04-13 09:55:00,1623.03,1625.38,1622.79,1625.1,154.4865,2025-04-13 09:55:59.999,250902.631028,1404,124.4623,202139.348053,0
23636,2025-04-13 09:56:00,1625.11,1626.9,1625.11,1626.34,319.0261,2025-04-13 09:56:59.999,518772.412806,1723,201.8019,328127.644505,0
23637,2025-04-13 09:57:00,1626.34,1627.81,1626.1,1626.61,331.3455,2025-04-13 09:57:59.999,539047.241097,1523,230.7025,375317.98903,0
23638,2025-04-13 09:58:00,1626.6,1627.09,1626.38,1626.81,109.5409,2025-04-13 09:58:59.999,178183.555498,1080,81.0255,131795.265805,0
23639,2025-04-13 09:59:00,1626.81,1627.37,1626.4,1627.14,149.1478,2025-04-13 09:59:59.999,242660.489795,1016,71.4249,116200.298088,0
23640,2025-04-13 10:00:00,1627.15,1628.2,1625.51,1626.22,325.9507,2025-04-13 10:00:59.999,530210.016928,2623,176.1768,286540.97806,0
23641,2025-04-13 10:01:00,1626.21,1626.57,1624.37,1624.38,182.2118,2025-04-13 10:01:59.999,296144.651682,1567,72.0939,117156.500576,0
23642,2025-04-13 10:02:00,1624.38,1625.2,1623.56,1623.84,207.056,2025-04-13 10:02:59.999,336343.361418,1422,124.0247,201467.090973,0
23643,2025-04-13 10:03:00,1623.83,1624.38,1623.49,1624.37,97.7766,2025-04-13 10:03:59.999,158789.143178,1194,64.3076,104431.537483,0
23644,2025-04-13 10:04:00,1624.38,1624.54,1623.21,1623.21,110.5825,2025-04-13 10:04:59.999,179586.272086,815,51.1413,83056.602751,0
23645,2025-04-13 10:05:00,1623.21,1623.57,1622.37,1622.58,99.7311,2025-04-13 10:05:59.999,161857.532213,761,76.7122,124498.972358,0
23646,2025-04-13 10:06:00,1622.59,1624.01,1622.58,1622.96,129.5483,2025-04-13 10:06:59.999,210322.126937,942,102.0029,165602.694216,0
23647,2025-04-13 10:07:00,1622.96,1622.97,1621.35,1621.65,112.2206,2025-04-13 10:07:59.999,182022.951113,715,39.1521,63492.626004,0
23648,2025-04-13 10:08:00,1621.66,1621.66,1620.52,1621.26,165.6795,2025-04-13 10:08:59.999,268572.238428,676,91.3518,148072.2948,0
23649,2025-04-13 10:09:00,1621.27,1622.65,1621.09,1621.44,60.5784,2025-04-13 10:09:59.999,98243.068182,868,36.992,59990.628548,0
23650,2025-04-13 10:10:00,1621.43,1621.73,1620.63,1620.63,268.5578,2025-04-13 10:10:59.999,435362.972554,876,71.0148,115122.590844,0
23651,2025-04-13 10:11:00,1620.62,1620.63,1618.9,1620.63,377.0528,2025-04-13 10:11:59.999,610781.108217,1579,123.8267,200594.194779,0
23652,2025-04-13 10:12:00,1620.62,1622.34,1620.62,1622.05,193.2609,2025-04-13 10:12:59.999,313407.894326,1201,104.696,169760.741857,0
23653,2025-04-13 10:13:00,1622.04,1622.19,1620.38,1620.78,71.0226,2025-04-13 10:13:59.999,115138.716279,653,20.3482,32989.39075,0
23654,2025-04-13 10:14:00,1620.79,1622.09,1620.79,1621.79,46.9562,2025-04-13 10:14:59.999,76151.729756,640,15.3464,24881.489998,0
23655,2025-04-13 10:15:00,1621.79,1622.1,1620.35,1620.5,306.9371,2025-04-13 10:15:59.999,497582.065249,1566,138.7792,224979.176576,0
23656,2025-04-13 10:16:00,1620.5,1620.5,1619.25,1619.26,176.5533,2025-04-13 10:16:59.999,285986.005178,767,31.0458,50282.237689,0
23657,2025-04-13 10:17:00,1619.25,1619.25,1618.34,1618.93,594.3543,2025-04-13 10:17:59.999,962045.426776,1662,128.37,207776.484234,0
23658,2025-04-13 10:18:00,1618.92,1619.27,1618.36,1619.24,108.4459,2025-04-13 10:18:59.999,175564.196201,901,41.6377,67408.280945,0
23659,2025-04-13 10:19:00,1619.25,1619.25,1617.83,1618.61,358.4595,2025-04-13 10:19:59.999,580179.253357,1338,272.9851,441837.295638,0
23660,2025-04-13 10:20:00,1618.62,1618.82,1617.85,1617.85,56.2316,2025-04-13 10:20:59.999,91011.194986,576,14.4635,23409.637749,0
23661,2025-04-13 10:21:00,1617.85,1618.17,1616.65,1618.06,318.9724,2025-04-13 10:21:59.999,515932.57345,1482,75.3899,121929.707906,0
23662,2025-04-13 10:22:00,1618.06,1618.48,1617.59,1618.47,56.0257,2025-04-13 10:22:59.999,90655.529825,850,22.6634,36674.861751,0
23663,2025-04-13 10:23:00,1618.48,1618.8,1617.48,1618.79,66.4595,2025-04-13 10:23:59.999,107547.923276,1193,34.3681,55615.277571,0
23664,2025-04-13 10:24:00,1618.8,1619.3,1618.35,1618.95,59.1235,2025-04-13 10:24:59.999,95712.877268,646,39.5,63945.407989,0
23665,2025-04-13 10:25:00,1618.94,1619.3,1618.01,1618.51,93.7561,2025-04-13 10:25:59.999,151763.496468,1271,43.5169,70433.303462,0
23666,2025-04-13 10:26:00,1618.5,1618.5,1617.9,1618.17,70.1381,2025-04-13 10:26:59.999,113500.056504,804,16.4785,26665.42584,0
23667,2025-04-13 10:27:00,1618.17,1618.5,1617.29,1618.5,104.2281,2025-04-13 10:27:59.999,168633.953005,823,81.7444,132263.239359,0
23668,2025-04-13 10:28:00,1618.49,1618.5,1615.01,1615.36,286.0373,2025-04-13 10:28:59.999,462306.515612,1709,71.7345,115909.665254,0
23669,2025-04-13 10:29:00,1615.37,1615.99,1613.31,1613.88,444.9845,2025-04-13 10:29:59.999,718493.00852,2465,165.3328,266901.42688,0
23670,2025-04-13 10:30:00,1613.88,1614.54,1612.06,1614.36,532.2089,2025-04-13 10:30:59.999,858436.063796,2650,163.0238,262930.057788,0
23671,2025-04-13 10:31:00,1614.37,1614.37,1613.01,1613.79,2330.3775,2025-04-13 10:31:59.999,3761144.695604,1632,135.7712,219118.738323,0
23672,2025-04-13 10:32:00,1613.78,1615.93,1613.42,1615.84,369.9456,2025-04-13 10:32:59.999,597189.536387,1589,288.8371,466254.015677,0
23673,2025-04-13 10:33:00,1615.83,1616.29,1615.0,1616.29,2346.317,2025-04-13 10:33:59.999,3791574.930509,1988,2197.5919,3551231.788592,0
23674,2025-04-13 10:34:00,1616.29,1616.75,1615.68,1615.82,81.9766,2025-04-13 10:34:59.999,132483.693666,914,31.4091,50763.680801,0
23675,2025-04-13 10:35:00,1615.82,1617.0,1615.7,1616.95,66.1242,2025-04-13 10:35:59.999,106888.246222,983,37.3473,60368.839245,0
23676,2025-04-13 10:36:00,1616.96,1616.99,1615.5,1615.5,205.5766,2025-04-13 10:36:59.999,332335.668671,1178,74.0158,119654.639415,0
23677,2025-04-13 10:37:00,1615.51,1616.33,1615.32,1615.63,69.0432,2025-04-13 10:37:59.999,111563.0897,1247,40.476,65403.522719,0
23678,2025-04-13 10:38:00,1615.63,1617.09,1615.63,1617.08,198.3989,2025-04-13 10:38:59.999,320731.526028,993,161.321,260801.052324,0
23679,2025-04-13 10:39:00,1617.09,1617.09,1616.54,1616.99,144.0576,2025-04-13 10:39:59.999,232921.856695,699,55.8852,90351.827389,0
23680,2025-04-13 10:40:00,1616.99,1617.12,1616.35,1616.74,108.2292,2025-04-13 10:40:59.999,174985.4391,583,57.3466,92713.449231,0
23681,2025-04-13 10:41:00,1616.74,1617.29,1616.38,1617.29,48.9616,2025-04-13 10:41:59.999,79156.029845,839,22.4645,36319.478894,0
23682,2025-04-13 10:42:00,1617.29,1617.29,1616.08,1616.59,97.022,2025-04-13 10:42:59.999,156815.641869,796,66.3197,107186.437507,0
23683,2025-04-13 10:43:00,1616.6,1616.61,1615.76,1615.94,83.9881,2025-04-13 10:43:59.999,135723.758573,696,66.0901,106797.278528,0
23684,2025-04-13 10:44:00,1615.93,1615.93,1614.81,1615.43,115.095,2025-04-13 10:44:59.999,185896.36466,1003,58.9711,95249.445162,0
23685,2025-04-13 10:45:00,1615.42,1616.76,1615.27,1615.32,124.0749,2025-04-13 10:45:59.999,200503.676839,1904,76.088,122951.630877,0
23686,2025-04-13 10:46:00,1615.32,1615.63,1614.5,1615.63,850.7671,2025-04-13 10:46:59.999,1373600.571029,1129,38.0155,61395.239322,0
23687,2025-04-13 10:47:00,1615.63,1616.73,1614.79,1616.42,915.3428,2025-04-13 10:47:59.999,1479167.222373,1454,823.2105,1330293.936844,0
23688,2025-04-13 10:48:00,1616.42,1617.34,1616.33,1617.01,88.5088,2025-04-13 10:48:59.999,143124.837241,858,24.7044,39944.265539,0
23689,2025-04-13 10:49:00,1617.01,1618.23,1616.55,1617.85,147.8966,2025-04-13 10:49:59.999,239215.415128,1161,104.8027,169507.09301,0
23690,2025-04-13 10:50:00,1617.84,1619.12,1617.34,1618.15,177.0371,2025-04-13 10:50:59.999,286532.872684,1511,101.8699,164859.710043,0
23691,2025-04-13 10:51:00,1618.15,1618.76,1617.12,1618.48,168.0319,2025-04-13 10:51:59.999,271843.753741,1084,108.1149,174898.933464,0
23692,2025-04-13 10:52:00,1618.47,1618.48,1618.0,1618.06,85.2019,2025-04-13 10:52:59.999,137876.535383,665,62.2078,100663.978068,0
23693,2025-04-13 10:53:00,1618.06,1618.19,1617.37,1617.78,117.4634,2025-04-13 10:53:59.999,190020.329526,715,78.4469,126903.332239,0
23694,2025-04-13 10:54:00,1617.78,1618.24,1617.7,1617.96,42.1232,2025-04-13 10:54:59.999,68157.995855,401,14.7123,23804.354054,0
23695,2025-04-13 10:55:00,1617.94,1617.95,1616.6,1617.02,91.3629,2025-04-13 10:55:59.999,147729.462293,542,68.6094,110932.28458,0
23696,2025-04-13 10:56:00,1617.02,1617.17,1616.04,1616.58,159.7206,2025-04-13 10:56:59.999,258182.504031,885,79.4404,128409.152038,0
23697,2025-04-13 10:57:00,1616.57,1617.65,1616.57,1617.03,112.5376,2025-04-13 10:57:59.999,181986.125973,920,76.0854,123030.043071,0
23698,2025-04-13 10:58:00,1617.03,1617.63,1617.02,1617.63,55.1554,2025-04-13 10:58:59.999,89206.633197,520,39.7581,64302.89743,0
23699,2025-04-13 10:59:00,1617.63,1618.13,1617.47,1617.92,70.0381,2025-04-13 10:59:59.999,113315.524817,545,29.9259,48414.406396,0
23700,2025-04-13 11:00:00,1617.92,1618.11,1617.69,1618.1,55.5219,2025-04-13 11:00:59.999,89830.946758,516,40.3362,65261.318921,0
23701,2025-04-13 11:01:00,1618.11,1618.86,1618.0,1618.35,64.5854,2025-04-13 11:01:59.999,104534.095374,712,44.3007,71700.237752,0
23702,2025-04-13 11:02:00,1618.35,1618.47,1618.15,1618.16,99.4586,2025-04-13 11:02:59.999,160945.123957,414,86.4828,139947.180361,0
23703,2025-04-13 11:03:00,1618.15,1618.78,1617.5,1617.51,387.5581,2025-04-13 11:03:59.999,627157.552938,1408,237.5468,384415.80314,0
23704,2025-04-13 11:04:00,1617.51,1617.69,1616.64,1616.95,82.122,2025-04-13 11:04:59.999,132805.636154,611,42.1297,68127.054559,0
23705,2025-04-13 11:05:00,1616.95,1616.95,1614.56,1614.87,915.9669,2025-04-13 11:05:59.999,1479667.350461,2009,112.4531,181677.598868,0
23706,2025-04-13 11:06:00,1614.87,1615.45,1614.6,1614.68,142.9497,2025-04-13 11:06:59.999,230854.871044,997,51.0025,82364.853019,0
23707,2025-04-13 11:07:00,1614.67,1615.24,1614.67,1614.96,247.1154,2025-04-13 11:07:59.999,399064.901473,761,35.3751,57125.222846,0
23708,2025-04-13 11:08:00,1614.96,1615.2,1614.81,1615.19,67.5072,2025-04-13 11:08:59.999,109022.332086,313,36.7001,59267.686392,0
23709,2025-04-13 11:09:00,1615.2,1615.3,1614.8,1614.81,46.5082,2025-04-13 11:09:59.999,75116.353448,432,20.5624,33210.407906,0
23710,2025-04-13 11:10:00,1614.8,1615.84,1614.8,1615.83,62.2763,2025-04-13 11:10:59.999,100603.827503,400,23.3706,37749.224809,0
23711,2025-04-13 11:11:00,1615.83,1616.29,1615.66,1615.77,56.3332,2025-04-13 11:11:59.999,91036.765602,744,30.7582,49704.292149,0
23712,2025-04-13 11:12:00,1615.78,1616.15,1614.76,1615.33,183.6854,2025-04-13 11:12:59.999,296724.262986,1107,153.7121,248302.005516,0
23713,2025-04-13 11:13:00,1615.32,1615.65,1615.02,1615.49,49.2092,2025-04-13 11:13:59.999,79495.659612,492,35.6396,57574.313494,0
23714,2025-04-13 11:14:00,1615.5,1616.29,1615.23,1616.02,55.84,2025-04-13 11:14:59.999,90226.398656,626,35.25,56958.213733,0
23715,2025-04-13 11:15:00,1616.02,1616.02,1614.05,1614.33,1164.2733,2025-04-13 11:15:59.999,1879769.346441,1119,99.5773,160804.334474,0
23716,2025-04-13 11:16:00,1614.32,1614.33,1597.26,1604.07,13623.6623,2025-04-13 11:16:59.999,21886564.358074,17327,4750.3117,7624835.693552,0
23717,2025-04-13 11:17:00,1604.09,1606.94,1603.87,1606.29,940.6308,2025-04-13 11:17:59.999,1510299.242152,3174,570.9458,916520.27895,0
23718,2025-04-13 11:18:00,1606.28,1606.28,1600.56,1602.33,1216.8163,2025-04-13 11:18:59.999,1950309.113636,6428,583.3795,934948.648771,0
23719,2025-04-13 11:19:00,1602.33,1605.04,1602.22,1603.02,450.8176,2025-04-13 11:19:59.999,722965.644345,2262,219.1771,351388.449936,0
23720,2025-04-13 11:20:00,1603.01,1603.66,1592.58,1597.02,3549.7038,2025-04-13 11:20:59.999,5667668.435023,12373,1694.7114,2705472.534471,0
23721,2025-04-13 11:21:00,1597.02,1599.25,1597.02,1598.98,563.0764,2025-04-13 11:21:59.999,900068.828216,2858,316.442,505767.231171,0
23722,2025-04-13 11:22:00,1598.98,1602.0,1598.86,1600.62,574.8865,2025-04-13 11:22:59.999,920133.645089,3179,297.9571,476841.26699,0
23723,2025-04-13 11:23:00,1600.62,1602.68,1599.94,1600.7,531.34,2025-04-13 11:23:59.999,850942.553309,2835,148.3547,237570.923271,0
23724,2025-04-13 11:24:00,1600.7,1602.06,1600.21,1601.82,507.4057,2025-04-13 11:24:59.999,812367.490196,2308,346.3964,554555.951409,0
23725,2025-04-13 11:25:00,1601.83,1602.27,1600.5,1602.27,312.24,2025-04-13 11:25:59.999,500064.256636,2601,203.0818,325226.360055,0
23726,2025-04-13 11:26:00,1602.27,1603.61,1600.97,1603.24,317.6437,2025-04-13 11:26:59.999,509028.036163,2746,158.3417,253745.818701,0
23727,2025-04-13 11:27:00,1603.23,1605.4,1602.6,1604.88,418.6483,2025-04-13 11:27:59.999,671422.776847,1686,267.8219,429533.016413,0
23728,2025-04-13 11:28:00,1604.88,1605.23,1603.6,1603.61,298.7556,2025-04-13 11:28:59.999,479406.283585,1464,168.9953,271204.241927,0
23729,2025-04-13 11:29:00,1603.61,1603.75,1602.92,1603.4,383.4433,2025-04-13 11:29:59.999,614783.135829,1710,77.3881,124070.021314,0
23730,2025-04-13 11:30:00,1603.39,1604.87,1602.53,1604.72,245.1594,2025-04-13 11:30:59.999,393190.413497,1675,160.9843,258203.296142,0
23731,2025-04-13 11:31:00,1604.73,1604.73,1599.25,1599.25,532.7655,2025-04-13 11:31:59.999,853487.703576,3034,171.9079,275460.487617,0
23732,2025-04-13 11:32:00,1599.25,1601.81,1598.79,1601.63,544.2558,2025-04-13 11:32:59.999,871133.629771,3135,257.4457,412057.97526,0
23733,2025-04-13 11:33:00,1601.62,1601.62,1598.0,1599.65,400.3845,2025-04-13 11:33:59.999,640309.035095,3303,146.6981,234596.844299,0
23734,2025-04-13 11:34:00,1599.65,1600.43,1599.0,1599.41,354.8593,2025-04-13 11:34:59.999,567596.100813,1962,192.0452,307147.776173,0
23735,2025-04-13 11:35:00,1599.42,1601.0,1599.25,1600.75,133.2698,2025-04-13 11:35:59.999,213321.831082,981,62.6315,100243.209003,0
23736,2025-04-13 11:36:00,1600.76,1603.17,1600.76,1602.78,356.2457,2025-04-13 11:36:59.999,570891.730411,1133,171.4798,274718.185561,0
23737,2025-04-13 11:37:00,1602.78,1602.9,1601.84,1602.23,132.1005,2025-04-13 11:37:59.999,211693.03003,1224,45.2582,72521.016331,0
23738,2025-04-13 11:38:00,1602.24,1603.1,1601.94,1602.22,87.8116,2025-04-13 11:38:59.999,140725.139999,904,43.4718,69665.520268,0
23739,2025-04-13 11:39:00,1602.21,1602.72,1601.25,1601.59,210.8027,2025-04-13 11:39:59.999,337708.082171,1381,109.04,174697.532703,0
23740,2025-04-13 11:40:00,1601.58,1602.27,1601.38,1601.43,255.4829,2025-04-13 11:40:59.999,409233.882267,940,149.8807,240068.828835,0
23741,2025-04-13 11:41:00,1601.42,1602.47,1600.71,1601.21,233.0143,2025-04-13 11:41:59.999,373172.043418,1381,90.5369,144986.690289,0
23742,2025-04-13 11:42:00,1601.21,1602.59,1601.19,1602.59,92.7473,2025-04-13 11:42:59.999,148579.982076,733,55.7826,89360.484444,0
23743,2025-04-13 11:43:00,1602.6,1602.72,1601.2,1601.2,79.1595,2025-04-13 11:43:59.999,126792.714593,752,13.6113,21799.268306,0
23744,2025-04-13 11:44:00,1601.21,1602.82,1601.04,1601.25,226.5082,2025-04-13 11:44:59.999,362788.84389,1176,93.1723,149237.239448,0
23745,2025-04-13 11:45:00,1601.26,1602.95,1601.25,1602.74,118.3238,2025-04-13 11:45:59.999,189571.270455,1248,74.3479,119108.262693,0
23746,2025-04-13 11:46:00,1602.74,1603.01,1601.75,1601.96,197.8685,2025-04-13 11:46:59.999,317126.99589,1048,65.9819,105734.752241,0
23747,2025-04-13 11:47:00,1601.95,1601.95,1597.97,1599.17,588.1974,2025-04-13 11:47:59.999,940778.672015,2645,258.0873,412694.348187,0
23748,2025-04-13 11:48:00,1599.16,1599.17,1596.76,1597.56,602.6192,2025-04-13 11:48:59.999,962655.357754,2701,105.7946,169031.006986,0
23749,2025-04-13 11:49:00,1597.55,1597.55,1596.5,1596.88,194.754,2025-04-13 11:49:59.999,311040.110663,1422,37.1048,59255.806229,0
23750,2025-04-13 11:50:00,1596.88,1598.89,1596.88,1598.89,170.9711,2025-04-13 11:50:59.999,273137.710525,1463,83.0375,132667.950871,0
23751,2025-04-13 11:51:00,1598.88,1598.93,1597.02,1597.02,125.2848,2025-04-13 11:51:59.999,200188.420256,1432,37.0118,59136.810553,0
23752,2025-04-13 11:52:00,1597.02,1598.86,1596.83,1598.37,185.9428,2025-04-13 11:52:59.999,297101.514332,1637,107.9254,172434.897216,0
23753,2025-04-13 11:53:00,1598.37,1599.36,1596.26,1598.93,591.0233,2025-04-13 11:53:59.999,943915.422104,2640,139.8751,223452.041574,0
23754,2025-04-13 11:54:00,1598.93,1600.8,1598.93,1600.2,346.0054,2025-04-13 11:54:59.999,553566.64933,1833,248.2088,397085.462947,0
23755,2025-04-13 11:55:00,1600.19,1603.0,1599.92,1602.25,1248.1489,2025-04-13 11:55:59.999,1999059.341243,2451,846.5918,1355786.449416,0
23756,2025-04-13 11:56:00,1602.24,1603.07,1601.79,1601.93,220.3022,2025-04-13 11:56:59.999,352993.364141,1235,158.5778,254100.008023,0
23757,2025-04-13 11:57:00,1601.94,1603.54,1601.93,1602.08,238.7431,2025-04-13 11:57:59.999,382686.615016,1223,127.2692,204019.519863,0
23758,2025-04-13 11:58:00,1602.07,1603.69,1602.0,1603.56,245.2772,2025-04-13 11:58:59.999,393123.861001,958,211.0706,338307.377832,0
23759,2025-04-13 11:59:00,1603.55,1604.57,1603.18,1604.28,290.7136,2025-04-13 11:59:59.999,466295.063701,994,235.5393,377795.168253,0
23760,2025-04-13 12:00:00,1604.29,1605.41,1604.0,1604.14,260.4263,2025-04-13 12:00:59.999,417913.15581,1324,147.6295,236910.458807,0
23761,2025-04-13 12:01:00,1604.14,1606.58,1604.14,1605.98,256.1545,2025-04-13 12:01:59.999,411289.780022,1201,177.8948,285595.618641,0
23762,2025-04-13 12:02:00,1605.97,1606.84,1603.63,1603.63,547.8539,2025-04-13 12:02:59.999,879202.065676,1836,163.1374,261815.679137,0
23763,2025-04-13 12:03:00,1603.64,1603.66,1601.61,1602.42,338.3675,2025-04-13 12:03:59.999,542170.544408,1612,165.3882,265001.321082,0
23764,2025-04-13 12:04:00,1602.41,1602.81,1601.59,1602.58,130.302,2025-04-13 12:04:59.999,208783.821795,1352,45.5912,73042.788645,0
23765,2025-04-13 12:05:00,1602.58,1602.71,1600.13,1600.25,574.0145,2025-04-13 12:05:59.999,919102.862068,1846,183.8037,294272.494799,0
23766,2025-04-13 12:06:00,1600.26,1601.66,1600.0,1601.33,182.0481,2025-04-13 12:06:59.999,291444.046806,1281,65.0302,104105.885521,0
23767,2025-04-13 12:07:00,1601.34,1603.22,1601.01,1603.22,199.8113,2025-04-13 12:07:59.999,320143.339625,1219,152.657,244588.86895,0
23768,2025-04-13 12:08:00,1603.21,1604.28,1602.29,1603.98,145.2448,2025-04-13 12:08:59.999,232909.800549,1407,75.2254,120612.049737,0
23769,2025-04-13 12:09:00,1603.99,1604.15,1602.98,1603.01,99.4831,2025-04-13 12:09:59.999,159520.707932,1222,66.4714,106583.409457,0
23770,2025-04-13 12:10:00,1603.01,1605.21,1602.93,1605.21,148.5698,2025-04-13 12:10:59.999,238343.609358,1432,131.9662,211716.955676,0
23771,2025-04-13 12:11:00,1605.21,1605.99,1603.8,1605.9,177.0969,2025-04-13 12:11:59.999,284159.461715,1265,107.4484,172410.0177,0
23772,2025-04-13 12:12:00,1605.91,1606.29,1605.51,1605.6,200.6744,2025-04-13 12:12:59.999,322285.981622,1091,99.5938,159946.665462,0
23773,2025-04-13 12:13:00,1605.6,1606.24,1604.9,1605.65,192.1925,2025-04-13 12:13:59.999,308565.720625,1402,125.7916,201939.84289,0
23774,2025-04-13 12:14:00,1605.64,1606.13,1605.42,1606.13,47.9413,2025-04-13 12:14:59.999,76992.065419,559,24.5624,39445.741995,0
23775,2025-04-13 12:15:00,1606.12,1606.24,1604.46,1605.8,145.3116,2025-04-13 12:15:59.999,233332.305017,949,34.8503,55949.681542,0
23776,2025-04-13 12:16:00,1605.8,1606.57,1604.46,1605.98,130.1445,2025-04-13 12:16:59.999,208991.4653,1747,67.1062,107758.028493,0
23777,2025-04-13 12:17:00,1605.98,1607.29,1605.36,1607.29,139.9278,2025-04-13 12:17:59.999,224774.081293,1278,92.2528,148182.820903,0
23778,2025-04-13 12:18:00,1607.28,1609.3,1606.94,1608.77,624.4541,2025-04-13 12:18:59.999,1004354.836082,2435,531.1724,854315.050529,0
23779,2025-04-13 12:19:00,1608.77,1608.77,1606.78,1607.0,412.9315,2025-04-13 12:19:59.999,663703.254592,835,84.5073,135856.125007,0
23780,2025-04-13 12:20:00,1607.0,1607.01,1603.28,1603.55,1409.8792,2025-04-13 12:20:59.999,2264671.015933,2433,162.0466,260202.898883,0
23781,2025-04-13 12:21:00,1603.55,1604.82,1602.26,1602.27,273.3574,2025-04-13 12:21:59.999,438360.152758,2189,122.01,195645.328886,0
23782,2025-04-13 12:22:00,1602.27,1603.51,1601.28,1603.51,198.2363,2025-04-13 12:22:59.999,317736.884163,1579,129.6253,207790.682104,0
23783,2025-04-13 12:23:00,1603.51,1604.23,1601.74,1602.18,161.1921,2025-04-13 12:23:59.999,258358.676041,1033,67.112,107548.916261,0
23784,2025-04-13 12:24:00,1602.17,1603.0,1601.25,1601.76,126.2978,2025-04-13 12:24:59.999,202313.500401,1167,68.4215,109598.924272,0
23785,2025-04-13 12:25:00,1601.77,1603.21,1601.56,1602.63,477.9035,2025-04-13 12:25:59.999,765832.518031,2347,119.1189,190880.486873,0
23786,2025-04-13 12:26:00,1602.64,1602.75,1601.33,1601.84,307.9614,2025-04-13 12:26:59.999,493268.218182,1368,52.1654,83559.371049,0
23787,2025-04-13 12:27:00,1601.85,1603.6,1601.61,1603.44,205.6836,2025-04-13 12:27:59.999,329604.188505,1351,89.3237,143157.683764,0
23788,2025-04-13 12:28:00,1603.45,1604.06,1601.8,1602.27,197.2921,2025-04-13 12:28:59.999,316331.854962,1326,126.5654,202939.908814,0
23789,2025-04-13 12:29:00,1602.27,1603.04,1602.11,1602.72,171.8956,2025-04-13 12:29:59.999,275482.101411,1056,130.5525,209221.341843,0
23790,2025-04-13 12:30:00,1602.72,1602.97,1601.37,1602.57,321.9781,2025-04-13 12:30:59.999,515893.294447,1461,84.2656,134988.386031,0
23791,2025-04-13 12:31:00,1602.57,1604.2,1599.93,1604.2,395.4212,2025-04-13 12:31:59.999,633167.589149,3237,132.4519,212161.223958,0
23792,2025-04-13 12:32:00,1604.19,1604.63,1603.22,1603.27,214.7167,2025-04-13 12:32:59.999,344373.2064,2035,121.2215,194404.623047,0
23793,2025-04-13 12:33:00,1603.26,1603.27,1601.39,1602.68,118.4295,2025-04-13 12:33:59.999,189749.879316,1585,50.2427,80487.722975,0
23794,2025-04-13 12:34:00,1602.68,1603.74,1602.28,1603.74,124.7859,2025-04-13 12:34:59.999,200014.915456,1170,71.8922,115230.959386,0
23795,2025-04-13 12:35:00,1603.74,1604.99,1603.22,1604.99,66.8247,2025-04-13 12:35:59.999,107184.965939,1057,49.5033,79397.703437,0
23796,2025-04-13 12:36:00,1604.99,1605.57,1604.68,1605.08,123.6127,2025-04-13 12:36:59.999,198414.920557,1239,44.4364,71318.723801,0
23797,2025-04-13 12:37:00,1605.07,1605.19,1604.16,1604.59,637.8771,2025-04-13 12:37:59.999,1023509.100988,1883,99.0128,158859.4038,0
23798,2025-04-13 12:38:00,1604.61,1605.17,1604.08,1605.17,480.3936,2025-04-13 12:38:59.999,770818.602985,1480,152.3963,244520.363915,0
23799,2025-04-13 12:39:00,1605.16,1605.2,1603.81,1603.96,336.5592,2025-04-13 12:39:59.999,539890.215881,1409,37.2333,59734.843091,0
23800,2025-04-13 12:40:00,1603.97,1605.0,1603.84,1605.0,277.5002,2025-04-13 12:40:59.999,445245.488096,982,224.8208,360734.313226,0
23801,2025-04-13 12:41:00,1604.99,1606.18,1603.84,1605.66,429.1943,2025-04-13 12:41:59.999,688927.243818,2083,210.4225,337817.001769,0
23802,2025-04-13 12:42:00,1605.66,1605.81,1604.95,1605.49,336.8656,2025-04-13 12:42:59.999,540786.598858,1271,115.3114,185119.714956,0
23803,2025-04-13 12:43:00,1605.48,1605.48,1603.78,1604.85,556.3977,2025-04-13 12:43:59.999,892717.163236,1843,209.6441,336335.191589,0
23804,2025-04-13 12:44:00,1604.85,1604.85,1602.57,1603.68,884.4776,2025-04-13 12:44:59.999,1418363.566154,2083,383.1486,614324.314914,0
23805,2025-04-13 12:45:00,1603.68,1604.09,1602.92,1604.09,201.8252,2025-04-13 12:45:59.999,323602.49523,945,170.9744,274137.614521,0
23806,2025-04-13 12:46:00,1604.09,1605.73,1604.08,1605.73,321.0402,2025-04-13 12:46:59.999,515330.417047,1109,72.7484,116755.997858,0
23807,2025-04-13 12:47:00,1605.73,1605.73,1604.57,1604.99,151.1708,2025-04-13 12:47:59.999,242654.187106,919,31.1613,50014.075467,0
23808,2025-04-13 12:48:00,1605.0,1605.0,1602.26,1602.26,700.5386,2025-04-13 12:48:59.999,1123144.962059,1482,113.6779,182215.312766,0
23809,2025-04-13 12:49:00,1602.26,1604.16,1602.0,1603.98,669.9979,2025-04-13 12:49:59.999,1074008.311044,1311,280.5533,449805.814728,0
23810,2025-04-13 12:50:00,1603.99,1604.4,1602.75,1604.4,249.5362,2025-04-13 12:50:59.999,400179.180078,1021,67.599,108404.689061,0
23811,2025-04-13 12:51:00,1604.4,1604.84,1603.27,1603.45,198.219,2025-04-13 12:51:59.999,318015.076428,1097,127.1246,203962.372421,0
23812,2025-04-13 12:52:00,1603.45,1605.2,1603.45,1604.41,166.5021,2025-04-13 12:52:59.999,267160.215155,996,64.3926,103328.929104,0
23813,2025-04-13 12:53:00,1604.41,1605.45,1604.32,1605.45,234.8157,2025-04-13 12:53:59.999,376762.700446,902,41.6154,66792.575359,0
23814,2025-04-13 12:54:00,1605.45,1605.76,1605.29,1605.63,234.8601,2025-04-13 12:54:59.999,377054.586191,905,26.3887,42366.786572,0
23815,2025-04-13 12:55:00,1605.63,1605.63,1604.13,1604.13,126.8019,2025-04-13 12:55:59.999,203471.554319,981,44.8702,71991.656686,0
23816,2025-04-13 12:56:00,1604.13,1604.74,1603.27,1603.57,367.8522,2025-04-13 12:56:59.999,590100.156825,1341,124.8727,200304.117991,0
23817,2025-04-13 12:57:00,1603.56,1604.48,1603.0,1603.15,296.6632,2025-04-13 12:57:59.999,475820.846238,1259,161.811,259554.936011,0
23818,2025-04-13 12:58:00,1603.15,1603.31,1602.22,1602.22,615.6615,2025-04-13 12:58:59.999,986755.24351,1254,54.2043,86878.085649,0
23819,2025-04-13 12:59:00,1602.22,1603.04,1601.58,1603.04,308.6868,2025-04-13 12:59:59.999,494494.093781,856,65.5637,105029.530765,0
23820,2025-04-13 13:00:00,1603.04,1605.39,1602.98,1604.45,179.2814,2025-04-13 13:00:59.999,287635.59152,1423,97.0887,155769.137189,0
23821,2025-04-13 13:01:00,1604.45,1605.79,1604.44,1605.66,263.1686,2025-04-13 13:01:59.999,422429.731311,1137,206.548,331529.836262,0
23822,2025-04-13 13:02:00,1605.66,1606.01,1604.86,1606.01,180.556,2025-04-13 13:02:59.999,289906.305149,1230,108.9136,174877.960269,0
23823,2025-04-13 13:03:00,1606.01,1606.2,1604.39,1604.39,355.4636,2025-04-13 13:03:59.999,570457.823642,1160,47.0672,75539.805626,0
23824,2025-04-13 13:04:00,1604.4,1604.67,1600.22,1600.22,290.4537,2025-04-13 13:04:59.999,465316.821174,1908,66.1571,105992.689692,0
23825,2025-04-13 13:05:00,1600.21,1600.32,1598.44,1599.89,1646.9153,2025-04-13 13:05:59.999,2634703.251507,2984,161.3346,258033.222394,0
23826,2025-04-13 13:06:00,1599.89,1601.78,1598.8,1601.02,541.141,2025-04-13 13:06:59.999,865632.885837,2115,125.353,200579.539184,0
23827,2025-04-13 13:07:00,1601.01,1602.79,1600.75,1602.67,248.2614,2025-04-13 13:07:59.999,397646.202257,1964,132.3013,211933.804257,0
23828,2025-04-13 13:08:00,1602.66,1604.09,1602.24,1603.88,206.04,2025-04-13 13:08:59.999,330343.799021,1592,120.9442,193912.907308,0
23829,2025-04-13 13:09:00,1603.88,1604.28,1601.79,1601.91,474.0962,2025-04-13 13:09:59.999,760058.494656,1749,140.2997,224903.56449,0
23830,2025-04-13 13:10:00,1601.9,1604.67,1601.9,1604.57,230.6829,2025-04-13 13:10:59.999,369860.134489,1342,195.1485,312892.527234,0
23831,2025-04-13 13:11:00,1604.57,1606.01,1604.56,1605.47,953.822,2025-04-13 13:11:59.999,1531470.144332,1521,690.7511,1109014.141551,0
23832,2025-04-13 13:12:00,1605.48,1606.98,1605.48,1606.78,265.0941,2025-04-13 13:12:59.999,425782.40753,1208,216.5321,347753.700266,0
23833,2025-04-13 13:13:00,1606.78,1607.73,1605.94,1606.25,513.776,2025-04-13 13:13:59.999,825547.123928,1866,122.613,197059.052155,0
23834,2025-04-13 13:14:00,1606.26,1606.72,1605.6,1605.91,588.8468,2025-04-13 13:14:59.999,945712.647541,1739,87.9762,141286.220516,0
23835,2025-04-13 13:15:00,1605.91,1607.8,1604.88,1607.58,354.8811,2025-04-13 13:15:59.999,570110.057964,2030,217.2327,349014.770188,0
23836,2025-04-13 13:16:00,1607.58,1607.72,1605.95,1605.96,228.7321,2025-04-13 13:16:59.999,367626.686215,1928,143.9405,231361.653326,0
23837,2025-04-13 13:17:00,1605.96,1606.51,1604.27,1604.28,113.8258,2025-04-13 13:17:59.999,182686.084052,1197,49.0995,78810.559739,0
23838,2025-04-13 13:18:00,1604.28,1604.79,1603.52,1603.52,93.9732,2025-04-13 13:18:59.999,150753.273266,1176,38.9542,62494.090909,0
23839,2025-04-13 13:19:00,1603.52,1603.52,1601.69,1602.61,406.41,2025-04-13 13:19:59.999,651236.799067,1326,36.3929,58305.85618,0
23840,2025-04-13 13:20:00,1602.6,1602.6,1600.13,1600.14,231.5996,2025-04-13 13:20:59.999,370808.164473,1565,80.3389,128654.727863,0
23841,2025-04-13 13:21:00,1600.13,1600.25,1599.0,1599.84,450.8819,2025-04-13 13:21:59.999,721369.04516,1950,69.6143,111363.358486,0
23842,2025-04-13 13:22:00,1599.84,1601.07,1599.5,1599.51,175.6656,2025-04-13 13:22:59.999,281106.73184,1289,44.215,70753.736668,0
23843,2025-04-13 13:23:00,1599.51,1602.2,1599.5,1601.61,262.973,2025-04-13 13:23:59.999,420944.382871,1581,77.0701,123383.237473,0
23844,2025-04-13 13:24:00,1601.6,1601.6,1597.09,1597.34,454.2521,2025-04-13 13:24:59.999,726363.365026,2757,146.4436,234169.820317,0
23845,2025-04-13 13:25:00,1597.34,1599.08,1597.34,1598.19,322.8318,2025-04-13 13:25:59.999,515958.295123,2092,160.2826,256135.201208,0
23846,2025-04-13 13:26:00,1598.18,1598.18,1593.97,1595.35,882.812,2025-04-13 13:26:59.999,1408671.831267,4365,294.8945,470473.957736,0
23847,2025-04-13 13:27:00,1595.35,1595.85,1591.34,1592.93,1286.7284,2025-04-13 13:27:59.999,2050433.858631,5017,519.9952,828802.644759,0
23848,2025-04-13 13:28:00,1592.94,1593.6,1591.64,1592.47,478.2402,2025-04-13 13:28:59.999,761660.858816,3297,172.7379,275084.598023,0
23849,2025-04-13 13:29:00,1592.47,1594.84,1592.47,1593.47,452.8167,2025-04-13 13:29:59.999,721643.820156,2041,294.8639,469878.816462,0
23850,2025-04-13 13:30:00,1593.48,1595.64,1593.21,1593.36,310.7192,2025-04-13 13:30:59.999,495504.364111,1800,92.8318,148033.62806,0
23851,2025-04-13 13:31:00,1593.36,1596.18,1593.36,1594.24,471.4869,2025-04-13 13:31:59.999,752133.746696,2263,298.8673,476742.026504,0
23852,2025-04-13 13:32:00,1594.24,1597.15,1593.97,1597.15,214.7114,2025-04-13 13:32:59.999,342622.346942,1938,148.4774,236965.922417,0
23853,2025-04-13 13:33:00,1597.14,1597.14,1595.68,1595.68,149.4842,2025-04-13 13:33:59.999,238647.991864,1468,83.8173,133815.347691,0
23854,2025-04-13 13:34:00,1595.67,1597.58,1595.04,1597.24,191.5108,2025-04-13 13:34:59.999,305762.006231,1703,93.5987,149435.494608,0
23855,2025-04-13 13:35:00,1597.23,1597.24,1596.25,1597.24,100.3463,2025-04-13 13:35:59.999,160245.09604,1391,53.4322,85325.159872,0
23856,2025-04-13 13:36:00,1597.24,1597.57,1596.23,1596.58,74.4171,2025-04-13 13:36:59.999,118831.419741,1354,23.8192,38041.707724,0
23857,2025-04-13 13:37:00,1596.59,1596.6,1594.17,1594.17,209.8589,2025-04-13 13:37:59.999,334831.396801,1697,49.1673,78418.767149,0
23858,2025-04-13 13:38:00,1594.17,1595.95,1594.0,1595.77,496.1051,2025-04-13 13:38:59.999,791135.127645,1529,275.3558,439146.125891,0
23859,2025-04-13 13:39:00,1595.78,1597.6,1595.78,1597.21,174.2985,2025-04-13 13:39:59.999,278364.623729,1032,119.4784,190827.250636,0
23860,2025-04-13 13:40:00,1597.2,1597.24,1593.8,1593.8,374.2437,2025-04-13 13:40:59.999,597009.120178,2291,147.2013,234809.711622,0
23861,2025-04-13 13:41:00,1593.79,1595.97,1593.75,1593.96,232.2795,2025-04-13 13:41:59.999,370392.24265,1460,152.8297,243679.239313,0
23862,2025-04-13 13:42:00,1593.97,1594.06,1588.51,1589.13,1865.5047,2025-04-13 13:42:59.999,2967703.813373,6458,620.0387,986357.403868,0
23863,2025-04-13 13:43:00,1589.13,1589.52,1583.49,1585.0,2401.2439,2025-04-13 13:43:59.999,3808833.612907,6913,657.6885,1043173.231615,0
23864,2025-04-13 13:44:00,1585.0,1588.96,1582.13,1584.25,1783.2228,2025-04-13 13:44:59.999,2827535.283698,6520,728.6059,1155268.078466,0
23865,2025-04-13 13:45:00,1584.25,1587.44,1582.82,1586.36,1122.3344,2025-04-13 13:45:59.999,1779372.374036,3866,570.8046,904859.302727,0
23866,2025-04-13 13:46:00,1586.35,1588.96,1585.88,1588.95,642.245,2025-04-13 13:46:59.999,1019667.606281,3276,455.2194,722726.142663,0
23867,2025-04-13 13:47:00,1588.94,1589.75,1588.0,1589.45,464.6098,2025-04-13 13:47:59.999,738249.543917,2871,300.8354,478036.154261,0
23868,2025-04-13 13:48:00,1589.46,1589.59,1586.99,1588.54,292.043,2025-04-13 13:48:59.999,463705.628972,1860,89.4925,142089.097712,0
23869,2025-04-13 13:49:00,1588.55,1589.64,1586.96,1587.11,224.633,2025-04-13 13:49:59.999,356724.204392,1835,109.0813,173225.563775,0
23870,2025-04-13 13:50:00,1587.1,1588.0,1584.27,1584.27,866.8526,2025-04-13 13:50:59.999,1374838.646983,3021,345.7352,548213.60572,0
23871,2025-04-13 13:51:00,1584.26,1584.44,1570.3,1577.57,6280.5216,2025-04-13 13:51:59.999,9903214.265458,15533,2421.0081,3815759.964988,0
23872,2025-04-13 13:52:00,1577.57,1578.6,1572.09,1573.38,1889.0188,2025-04-13 13:52:59.999,2975535.123837,8486,818.801,1289674.165655,0
23873,2025-04-13 13:53:00,1573.37,1575.58,1572.4,1573.41,709.0779,2025-04-13 13:53:59.999,1116245.582507,4816,276.9881,436071.315485,0
23874,2025-04-13 13:54:00,1573.42,1575.0,1571.81,1571.92,510.8868,2025-04-13 13:54:59.999,803795.823517,4392,261.2301,410960.041237,0
23875,2025-04-13 13:55:00,1571.91,1574.43,1571.38,1573.45,642.977,2025-04-13 13:55:59.999,1011390.913491,3813,313.4573,493066.779845,0
23876,2025-04-13 13:56:00,1573.45,1573.83,1569.3,1569.75,884.8955,2025-04-13 13:56:59.999,1390694.51756,4619,308.1684,484322.048941,0
23877,2025-04-13 13:57:00,1569.74,1571.1,1566.22,1566.65,1853.7388,2025-04-13 13:57:59.999,2907509.11981,7232,998.5459,1566312.687909,0
23878,2025-04-13 13:58:00,1566.64,1571.45,1566.11,1570.72,1863.9663,2025-04-13 13:58:59.999,2922743.916476,5434,1165.5405,1827548.365537,0
23879,2025-04-13 13:59:00,1570.72,1574.34,1570.71,1574.26,616.7013,2025-04-13 13:59:59.999,969912.261657,3133,328.3921,516422.703977,0
23880,2025-04-13 14:00:00,1574.27,1574.27,1568.37,1573.76,869.475,2025-04-13 14:00:59.999,1365849.082063,4871,353.1941,554755.284598,0
23881,2025-04-13 14:01:00,1573.76,1577.66,1572.64,1575.87,1923.6209,2025-04-13 14:01:59.999,3030002.09704,5732,1156.5031,1821388.783019,0
23882,2025-04-13 14:02:00,1575.87,1577.13,1575.04,1576.51,762.132,2025-04-13 14:02:59.999,1201296.309763,3007,568.1999,895614.283527,0
23883,2025-04-13 14:03:00,1576.51,1577.48,1575.39,1576.45,548.107,2025-04-13 14:03:59.999,864124.162168,2462,234.6445,369990.248016,0
23884,2025-04-13 14:04:00,1576.44,1578.25,1575.6,1577.51,815.8177,2025-04-13 14:04:59.999,1286483.310366,3419,462.6532,729554.292128,0
23885,2025-04-13 14:05:00,1577.5,1578.78,1575.36,1576.14,305.0908,2025-04-13 14:05:59.999,481054.092609,2704,170.553,268926.489921,0
23886,2025-04-13 14:06:00,1576.14,1576.61,1572.26,1572.31,888.303,2025-04-13 14:06:59.999,1397990.255307,2476,515.4998,811154.200415,0
23887,2025-04-13 14:07:00,1572.31,1574.9,1571.61,1574.51,667.5436,2025-04-13 14:07:59.999,1050590.174608,3852,453.7598,714199.895546,0
23888,2025-04-13 14:08:00,1574.5,1575.5,1574.12,1574.79,397.8565,2025-04-13 14:08:59.999,626606.089443,1822,152.9068,240816.193781,0
23889,2025-04-13 14:09:00,1574.79,1577.06,1574.38,1576.56,424.8341,2025-04-13 14:09:59.999,669530.444494,2194,269.2369,424245.907702,0
23890,2025-04-13 14:10:00,1576.56,1581.15,1576.44,1580.01,765.2517,2025-04-13 14:10:59.999,1208659.369353,3511,478.1771,755116.786087,0
23891,2025-04-13 14:11:00,1580.01,1581.15,1578.81,1580.0,643.0294,2025-04-13 14:11:59.999,1015866.17924,2201,360.0059,568665.200836,0
23892,2025-04-13 14:12:00,1579.99,1580.0,1578.35,1578.46,365.8439,2025-04-13 14:12:59.999,577640.815281,1885,81.8912,129310.729777,0
23893,2025-04-13 14:13:00,1578.47,1580.84,1578.26,1579.77,497.8433,2025-04-13 14:13:59.999,786523.403302,2230,307.6775,486187.92016,0
23894,2025-04-13 14:14:00,1579.76,1579.76,1578.41,1578.67,251.0388,2025-04-13 14:14:59.999,396408.853288,1552,120.7847,190721.428986,0
23895,2025-04-13 14:15:00,1578.66,1580.79,1577.73,1580.66,341.2878,2025-04-13 14:15:59.999,538737.751781,2570,122.6631,193647.669901,0
23896,2025-04-13 14:16:00,1580.65,1580.7,1575.59,1576.69,548.1848,2025-04-13 14:16:59.999,864500.159114,3527,105.0496,165778.882822,0
23897,2025-04-13 14:17:00,1576.69,1577.78,1575.71,1576.46,294.1439,2025-04-13 14:17:59.999,463750.28987,2519,117.0581,184560.705355,0
23898,2025-04-13 14:18:00,1576.45,1577.14,1575.6,1575.6,329.2262,2025-04-13 14:18:59.999,518963.21785,2478,129.9388,204851.626752,0
23899,2025-04-13 14:19:00,1575.61,1578.53,1574.86,1578.53,770.6088,2025-04-13 14:19:59.999,1214390.177114,2749,220.1371,347074.80638,0
23900,2025-04-13 14:20:00,1578.53,1578.93,1576.59,1577.81,311.5638,2025-04-13 14:20:59.999,491466.329297,2050,221.666,349635.147628,0
23901,2025-04-13 14:21:00,1577.8,1579.15,1577.08,1578.09,304.9809,2025-04-13 14:21:59.999,481313.910742,2265,142.6068,225016.985661,0
23902,2025-04-13 14:22:00,1578.1,1579.34,1578.09,1578.6,145.2195,2025-04-13 14:22:59.999,229249.603828,1808,111.1391,175451.419647,0
23903,2025-04-13 14:23:00,1578.6,1579.52,1578.35,1578.82,214.5938,2025-04-13 14:23:59.999,338801.254726,1829,119.1593,188129.434447,0
23904,2025-04-13 14:24:00,1578.83,1579.7,1578.28,1578.61,215.4975,2025-04-13 14:24:59.999,340197.145569,1647,67.7877,107020.578269,0
23905,2025-04-13 14:25:00,1578.61,1578.81,1577.79,1578.29,250.4937,2025-04-13 14:25:59.999,395337.808321,1777,119.5804,188725.070953,0
23906,2025-04-13 14:26:00,1578.3,1579.47,1577.88,1579.46,227.1934,2025-04-13 14:26:59.999,358599.646422,1479,171.1683,270157.238183,0
23907,2025-04-13 14:27:00,1579.46,1580.47,1579.2,1580.47,203.1759,2025-04-13 14:27:59.999,320997.114006,1557,152.2529,240552.393136,0
23908,2025-04-13 14:28:00,1580.46,1581.47,1580.36,1581.29,209.2982,2025-04-13 14:28:59.999,330838.285217,1167,90.132,142461.524316,0
23909,2025-04-13 14:29:00,1581.28,1581.63,1580.0,1580.0,550.8874,2025-04-13 14:29:59.999,870912.860746,1876,158.8069,251085.408791,0
23910,2025-04-13 14:30:00,1580.01,1580.78,1578.14,1578.44,597.7506,2025-04-13 14:30:59.999,944203.685208,2244,111.325,175827.015926,0
23911,2025-04-13 14:31:00,1578.45,1582.48,1578.4,1582.09,389.3586,2025-04-13 14:31:59.999,615520.005063,1967,278.1921,439745.724433,0
23912,2025-04-13 14:32:00,1582.09,1583.63,1581.48,1582.64,449.7061,2025-04-13 14:32:59.999,711736.897285,2747,296.3865,469073.833273,0
23913,2025-04-13 14:33:00,1582.64,1585.18,1582.16,1584.98,563.4917,2025-04-13 14:33:59.999,892118.031067,2442,282.7185,447576.304576,0
23914,2025-04-13 14:34:00,1584.98,1586.59,1583.14,1583.14,1055.7939,2025-04-13 14:34:59.999,1673434.897847,3127,511.7851,811338.205139,0
23915,2025-04-13 14:35:00,1583.14,1583.83,1581.76,1582.89,784.62,2025-04-13 14:35:59.999,1241789.678762,2166,175.3978,277607.91194,0
23916,2025-04-13 14:36:00,1582.9,1584.9,1582.82,1584.22,436.7453,2025-04-13 14:36:59.999,691787.470887,1984,280.8498,444869.010078,0
23917,2025-04-13 14:37:00,1584.21,1585.22,1582.51,1582.52,674.3057,2025-04-13 14:37:59.999,1068439.494786,1983,520.1465,824242.587075,0
23918,2025-04-13 14:38:00,1582.51,1585.39,1582.51,1584.61,588.8683,2025-04-13 14:38:59.999,932501.160713,1931,177.5171,281199.822757,0
23919,2025-04-13 14:39:00,1584.61,1585.55,1584.27,1585.0,705.4404,2025-04-13 14:39:59.999,1118066.520678,1860,219.0449,347148.008402,0
23920,2025-04-13 14:40:00,1585.0,1585.4,1583.83,1585.28,841.8115,2025-04-13 14:40:59.999,1333982.775495,2012,218.2926,345862.294164,0
23921,2025-04-13 14:41:00,1585.28,1586.74,1585.0,1586.26,326.9643,2025-04-13 14:41:59.999,518515.433731,2283,172.5976,273722.938305,0
23922,2025-04-13 14:42:00,1586.27,1588.57,1586.05,1587.92,782.8558,2025-04-13 14:42:59.999,1242778.787264,2829,499.8685,793557.743237,0
23923,2025-04-13 14:43:00,1587.91,1589.4,1585.4,1587.45,959.7044,2025-04-13 14:43:59.999,1523605.41204,3413,331.4408,526235.695206,0
23924,2025-04-13 14:44:00,1587.45,1588.28,1585.0,1585.02,830.1317,2025-04-13 14:44:59.999,1317066.64125,2871,259.8029,412357.932874,0
23925,2025-04-13 14:45:00,1585.02,1585.59,1584.0,1585.45,1107.8656,2025-04-13 14:45:59.999,1755682.924055,2352,316.4286,501521.54477,0
23926,2025-04-13 14:46:00,1585.45,1585.57,1584.18,1584.18,532.8713,2025-04-13 14:46:59.999,844545.717759,1804,184.1662,291883.177508,0
23927,2025-04-13 14:47:00,1584.17,1584.24,1582.23,1582.8,1040.3814,2025-04-13 14:47:59.999,1647419.897901,2521,271.9157,430508.917957,0
23928,2025-04-13 14:48:00,1582.79,1583.96,1582.32,1583.95,237.2116,2025-04-13 14:48:59.999,375531.77712,1179,79.4241,125741.053308,0
23929,2025-04-13 14:49:00,1583.95,1583.95,1583.03,1583.03,247.4088,2025-04-13 14:49:59.999,391684.71689,898,24.5147,38812.054981,0
23930,2025-04-13 14:50:00,1583.03,1583.64,1582.24,1583.56,285.2188,2025-04-13 14:50:59.999,451485.929078,1492,103.069,163134.397076,0
23931,2025-04-13 14:51:00,1583.56,1585.54,1583.55,1585.42,402.207,2025-04-13 14:51:59.999,637283.026461,1954,273.7219,433696.014703,0
23932,2025-04-13 14:52:00,1585.41,1586.28,1584.92,1584.98,790.3484,2025-04-13 14:52:59.999,1253195.487611,1764,290.8789,461231.530222,0
23933,2025-04-13 14:53:00,1584.98,1585.14,1583.75,1583.81,875.0254,2025-04-13 14:53:59.999,1386407.105579,2323,235.0062,372343.222383,0
23934,2025-04-13 14:54:00,1583.81,1583.81,1582.71,1583.77,568.377,2025-04-13 14:54:59.999,899916.53631,1731,52.6141,83307.55686,0
23935,2025-04-13 14:55:00,1583.76,1584.4,1583.35,1584.4,126.8324,2025-04-13 14:55:59.999,200886.802037,1220,51.8147,82062.957184,0
23936,2025-04-13 14:56:00,1584.4,1584.4,1583.62,1583.63,179.5899,2025-04-13 14:56:59.999,284466.046984,1228,55.1131,87296.361388,0
23937,2025-04-13 14:57:00,1583.63,1585.69,1583.63,1585.55,214.3481,2025-04-13 14:57:59.999,339726.495937,1037,138.0804,218818.221885,0
23938,2025-04-13 14:58:00,1585.54,1586.12,1585.14,1585.89,220.3301,2025-04-13 14:58:59.999,349330.024875,1042,142.8108,226413.503376,0
23939,2025-04-13 14:59:00,1585.89,1586.4,1585.35,1586.01,240.9616,2025-04-13 14:59:59.999,382162.830884,1056,70.6577,112048.935364,0
23940,2025-04-13 15:00:00,1586.01,1588.0,1585.3,1587.41,470.8252,2025-04-13 15:00:59.999,747167.679851,2753,261.7427,415368.950744,0
23941,2025-04-13 15:01:00,1587.4,1587.64,1584.83,1585.18,485.1312,2025-04-13 15:01:59.999,769205.695302,1835,83.8724,132966.016334,0
23942,2025-04-13 15:02:00,1585.19,1586.14,1585.01,1585.33,195.704,2025-04-13 15:02:59.999,310259.070202,1211,144.6147,229255.258131,0
23943,2025-04-13 15:03:00,1585.34,1585.34,1582.55,1583.15,269.758,2025-04-13 15:03:59.999,427102.898369,1755,49.5059,78403.248929,0
23944,2025-04-13 15:04:00,1583.16,1583.36,1582.0,1583.11,741.2707,2025-04-13 15:04:59.999,1173043.948028,2345,161.7743,256025.759306,0
23945,2025-04-13 15:05:00,1583.11,1584.0,1582.45,1582.45,137.5234,2025-04-13 15:05:59.999,217715.110218,969,49.8754,78971.797257,0
23946,2025-04-13 15:06:00,1582.45,1583.08,1581.14,1582.11,205.1543,2025-04-13 15:06:59.999,324550.182031,1633,94.4044,149328.945654,0
23947,2025-04-13 15:07:00,1582.11,1583.12,1582.11,1582.86,176.6551,2025-04-13 15:07:59.999,279600.872406,1410,77.0447,121929.269478,0
23948,2025-04-13 15:08:00,1582.85,1583.11,1581.54,1581.58,228.0967,2025-04-13 15:08:59.999,360904.205442,1780,102.0535,161477.611082,0
23949,2025-04-13 15:09:00,1581.57,1582.71,1580.61,1582.65,477.171,2025-04-13 15:09:59.999,754571.173262,2540,334.9609,529671.017043,0
23950,2025-04-13 15:10:00,1582.65,1584.12,1581.91,1584.12,390.9558,2025-04-13 15:10:59.999,618788.14661,1639,170.0207,269144.823161,0
23951,2025-04-13 15:11:00,1584.13,1584.92,1583.94,1583.95,224.7794,2025-04-13 15:11:59.999,356113.380404,1388,123.0073,194877.576213,0
23952,2025-04-13 15:12:00,1583.95,1584.52,1583.53,1583.54,97.125,2025-04-13 15:12:59.999,153844.580357,668,49.7867,78864.795872,0
23953,2025-04-13 15:13:00,1583.53,1584.62,1583.16,1583.85,278.8635,2025-04-13 15:13:59.999,441717.927061,1350,70.6524,111916.520552,0
23954,2025-04-13 15:14:00,1583.85,1585.9,1583.59,1585.89,199.6229,2025-04-13 15:14:59.999,316356.678177,1738,119.1543,188819.84462,0
23955,2025-04-13 15:15:00,1585.89,1587.35,1585.89,1587.14,289.2096,2025-04-13 15:15:59.999,458930.778018,1403,164.1347,260454.228669,0
23956,2025-04-13 15:16:00,1587.14,1588.12,1585.0,1585.0,402.2696,2025-04-13 15:16:59.999,638477.066523,1935,142.0767,225525.679017,0
23957,2025-04-13 15:17:00,1585.0,1585.0,1581.97,1583.2,400.954,2025-04-13 15:17:59.999,634789.763688,2756,98.5249,155956.027894,0
23958,2025-04-13 15:18:00,1583.2,1583.46,1579.73,1583.19,886.9608,2025-04-13 15:18:59.999,1402332.407734,3813,485.2675,767102.906053,0
23959,2025-04-13 15:19:00,1583.19,1583.19,1581.71,1582.81,104.6681,2025-04-13 15:19:59.999,165608.833526,1581,44.124,69811.388011,0
23960,2025-04-13 15:20:00,1582.81,1583.58,1582.69,1583.58,143.0925,2025-04-13 15:20:59.999,226539.552482,1460,86.6407,137169.409078,0
23961,2025-04-13 15:21:00,1583.58,1583.88,1581.91,1582.42,200.0489,2025-04-13 15:21:59.999,316649.551189,1474,57.4352,90891.867989,0
23962,2025-04-13 15:22:00,1582.42,1582.96,1581.91,1582.79,97.2977,2025-04-13 15:22:59.999,153971.124448,1026,31.5218,49877.874018,0
23963,2025-04-13 15:23:00,1582.79,1583.87,1582.78,1583.81,106.8225,2025-04-13 15:23:59.999,169150.152387,996,30.7751,48727.335202,0
23964,2025-04-13 15:24:00,1583.82,1583.93,1581.43,1581.51,308.0766,2025-04-13 15:24:59.999,487326.963736,1349,25.3476,40107.363006,0
23965,2025-04-13 15:25:00,1581.51,1583.55,1581.3,1583.55,178.9551,2025-04-13 15:25:59.999,283143.823024,1328,46.5991,73736.15744,0
23966,2025-04-13 15:26:00,1583.55,1583.55,1582.16,1583.45,114.0638,2025-04-13 15:26:59.999,180531.309174,1538,59.636,94394.650522,0
23967,2025-04-13 15:27:00,1583.45,1583.92,1582.46,1582.75,138.2206,2025-04-13 15:27:59.999,218820.691061,1222,44.8447,71004.251627,0
23968,2025-04-13 15:28:00,1582.75,1583.92,1582.66,1583.92,124.1801,2025-04-13 15:28:59.999,196608.583528,811,78.5083,124311.09596,0
23969,2025-04-13 15:29:00,1583.91,1583.92,1582.69,1583.2,420.3847,2025-04-13 15:29:59.999,665476.084545,1091,30.8389,48817.784496,0
23970,2025-04-13 15:30:00,1583.2,1585.6,1582.62,1585.6,238.5281,2025-04-13 15:30:59.999,377862.025563,1596,156.6692,248208.593797,0
23971,2025-04-13 15:31:00,1585.6,1585.69,1583.54,1585.12,247.5649,2025-04-13 15:31:59.999,392304.275307,1589,90.7578,143807.692319,0
23972,2025-04-13 15:32:00,1585.12,1585.18,1580.83,1582.34,681.8111,2025-04-13 15:32:59.999,1078792.393576,3189,224.4368,354965.482384,0
23973,2025-04-13 15:33:00,1582.34,1583.75,1580.79,1580.79,274.5207,2025-04-13 15:33:59.999,434282.896683,1616,72.219,114302.829242,0
23974,2025-04-13 15:34:00,1580.79,1582.71,1580.53,1581.75,135.0638,2025-04-13 15:34:59.999,213619.989871,1285,50.2948,79545.93221,0
23975,2025-04-13 15:35:00,1581.75,1582.54,1581.23,1582.38,447.2453,2025-04-13 15:35:59.999,707627.307802,1244,53.8985,85261.811096,0
23976,2025-04-13 15:36:00,1582.39,1584.0,1582.38,1583.37,148.114,2025-04-13 15:36:59.999,234533.629395,1027,49.946,79072.991456,0
23977,2025-04-13 15:37:00,1583.37,1583.76,1582.46,1583.3,106.6708,2025-04-13 15:37:59.999,168859.6088,953,29.1223,46104.775587,0
23978,2025-04-13 15:38:00,1583.3,1584.71,1583.3,1584.71,110.0773,2025-04-13 15:38:59.999,174381.748816,674,66.557,105442.140503,0
23979,2025-04-13 15:39:00,1584.7,1584.71,1583.75,1583.76,126.8321,2025-04-13 15:39:59.999,200916.167239,822,37.8913,60024.241301,0
23980,2025-04-13 15:40:00,1583.76,1584.0,1582.74,1582.74,137.6803,2025-04-13 15:40:59.999,217996.690363,829,29.5196,46738.666733,0
23981,2025-04-13 15:41:00,1582.74,1582.83,1582.34,1582.35,101.7829,2025-04-13 15:41:59.999,161070.498818,592,20.5713,32558.16973,0
23982,2025-04-13 15:42:00,1582.35,1582.35,1581.15,1581.15,267.4433,2025-04-13 15:42:59.999,423051.335561,1091,7.7459,12251.157193,0
23983,2025-04-13 15:43:00,1581.15,1582.5,1580.92,1582.15,322.1137,2025-04-13 15:43:59.999,509328.18158,1053,57.8427,91487.724857,0
23984,2025-04-13 15:44:00,1582.15,1582.8,1582.15,1582.37,86.7402,2025-04-13 15:44:59.999,137256.627043,482,70.905,112196.826566,0
23985,2025-04-13 15:45:00,1582.37,1583.77,1582.36,1583.77,451.1851,2025-04-13 15:45:59.999,714180.083041,1312,308.2112,487898.862337,0
23986,2025-04-13 15:46:00,1583.77,1583.77,1581.89,1582.45,424.7749,2025-04-13 15:46:59.999,672162.075477,1026,18.2334,28852.159614,0
23987,2025-04-13 15:47:00,1582.45,1583.0,1582.21,1583.0,111.1172,2025-04-13 15:47:59.999,175849.575673,583,17.7673,28120.137011,0
23988,2025-04-13 15:48:00,1582.99,1583.39,1582.42,1583.23,247.7992,2025-04-13 15:48:59.999,392264.363081,1078,127.7012,202133.27886,0
23989,2025-04-13 15:49:00,1583.23,1584.84,1583.23,1584.8,166.5684,2025-04-13 15:49:59.999,263873.712081,818,127.3086,201665.407278,0
23990,2025-04-13 15:50:00,1584.81,1587.28,1584.8,1587.28,108.972,2025-04-13 15:50:59.999,172819.499742,612,96.3258,152766.901762,0
23991,2025-04-13 15:51:00,1587.29,1587.31,1585.98,1587.01,281.5432,2025-04-13 15:51:59.999,446650.954818,990,31.8956,50600.548484,0
23992,2025-04-13 15:52:00,1587.01,1587.8,1586.69,1587.46,406.6057,2025-04-13 15:52:59.999,645528.639002,1003,81.4644,129322.300758,0
23993,2025-04-13 15:53:00,1587.45,1587.85,1587.27,1587.39,212.7972,2025-04-13 15:53:59.999,337845.341706,795,100.8373,160093.191308,0
23994,2025-04-13 15:54:00,1587.4,1588.11,1586.08,1586.21,130.7011,2025-04-13 15:54:59.999,207453.818531,1202,54.0366,85776.351233,0
23995,2025-04-13 15:55:00,1586.2,1586.78,1585.64,1586.78,65.5618,2025-04-13 15:55:59.999,103988.456084,538,38.2317,60640.230986,0
23996,2025-04-13 15:56:00,1586.77,1588.61,1586.61,1588.55,165.3021,2025-04-13 15:56:59.999,262422.691428,805,155.8653,247441.884336,0
23997,2025-04-13 15:57:00,1588.55,1588.58,1586.89,1587.02,254.0012,2025-04-13 15:57:59.999,403308.565024,857,55.5449,88191.907924,0
23998,2025-04-13 15:58:00,1587.02,1587.07,1585.95,1586.41,340.2741,2025-04-13 15:58:59.999,539901.397957,1106,133.7587,212214.60682,0
23999,2025-04-13 15:59:00,1586.4,1587.49,1586.33,1586.62,236.686,2025-04-13 15:59:59.999,375587.79772,1102,56.7576,90061.190894,0
24000,2025-04-13 16:00:00,1586.61,1590.0,1586.38,1589.56,456.6515,2025-04-13 16:00:59.999,725438.057304,2332,290.6441,461820.013938,0
24001,2025-04-13 16:01:00,1589.56,1593.81,1589.45,1592.05,1069.026,2025-04-13 16:01:59.999,1702436.605127,4426,660.4815,1051684.627408,0
24002,2025-04-13 16:02:00,1592.05,1593.14,1591.55,1591.89,517.5128,2025-04-13 16:02:59.999,824003.764069,2109,314.8608,501394.001004,0
24003,2025-04-13 16:03:00,1591.9,1594.39,1591.72,1594.17,325.4155,2025-04-13 16:03:59.999,518453.375946,2085,159.7689,254571.733098,0
24004,2025-04-13 16:04:00,1594.17,1595.0,1592.0,1594.68,1311.8818,2025-04-13 16:04:59.999,2090190.19252,4055,784.8846,1250536.34141,0
24005,2025-04-13 16:05:00,1594.68,1595.01,1588.66,1588.93,1011.3202,2025-04-13 16:05:59.999,1609129.974527,3294,160.0072,254793.995524,0
24006,2025-04-13 16:06:00,1588.92,1591.6,1588.92,1589.72,807.2904,2025-04-13 16:06:59.999,1284174.752159,2312,346.458,551091.40516,0
24007,2025-04-13 16:07:00,1589.72,1590.8,1588.36,1589.11,654.2637,2025-04-13 16:07:59.999,1039913.448931,2544,178.5827,283857.432554,0
24008,2025-04-13 16:08:00,1589.1,1590.69,1588.05,1589.38,414.2068,2025-04-13 16:08:59.999,658298.760384,2346,249.2651,396144.767222,0
24009,2025-04-13 16:09:00,1589.39,1590.24,1588.38,1590.24,535.3867,2025-04-13 16:09:59.999,850804.900381,1688,86.7357,137834.912051,0
24010,2025-04-13 16:10:00,1590.23,1590.24,1587.57,1588.14,139.8784,2025-04-13 16:10:59.999,222163.891501,1476,81.2709,129059.535181,0
24011,2025-04-13 16:11:00,1588.14,1589.87,1587.85,1589.86,135.931,2025-04-13 16:11:59.999,215985.195615,979,90.9593,144525.371347,0
24012,2025-04-13 16:12:00,1589.87,1590.56,1588.69,1590.56,351.1579,2025-04-13 16:12:59.999,558025.378651,1339,114.341,181725.856357,0
24013,2025-04-13 16:13:00,1590.6,1591.04,1590.6,1590.79,75.6166,2025-04-13 16:13:59.999,120295.739246,579,38.5131,61268.260747,0
24014,2025-04-13 16:14:00,1590.78,1593.06,1590.43,1592.48,377.0183,2025-04-13 16:14:59.999,600000.769046,2248,249.8281,397578.480294,0
24015,2025-04-13 16:15:00,1592.47,1594.52,1591.93,1592.28,444.7421,2025-04-13 16:15:59.999,708514.828696,2751,286.8201,456884.796261,0
24016,2025-04-13 16:16:00,1592.28,1593.94,1592.28,1593.51,192.9212,2025-04-13 16:16:59.999,307416.97583,1360,83.8911,133672.856237,0
24017,2025-04-13 16:17:00,1593.52,1595.39,1593.3,1595.39,380.6782,2025-04-13 16:17:59.999,606843.31449,1821,184.4374,294033.366418,0
24018,2025-04-13 16:18:00,1595.39,1596.2,1594.91,1595.01,242.9403,2025-04-13 16:18:59.999,387619.938074,1508,130.4096,208076.731677,0
24019,2025-04-13 16:19:00,1595.01,1595.46,1594.08,1594.93,299.2846,2025-04-13 16:19:59.999,477308.141979,1092,204.2183,325691.670156,0
24020,2025-04-13 16:20:00,1594.93,1594.93,1594.3,1594.31,306.696,2025-04-13 16:20:59.999,489002.627461,934,149.3726,238162.863591,0
24021,2025-04-13 16:21:00,1594.31,1594.32,1593.93,1593.93,360.679,2025-04-13 16:21:59.999,574966.820096,764,25.2024,40173.660256,0
24022,2025-04-13 16:22:00,1593.94,1595.37,1593.56,1594.69,430.5435,2025-04-13 16:22:59.999,686329.315374,1524,222.2856,354422.829417,0
24023,2025-04-13 16:23:00,1594.69,1596.36,1593.81,1596.32,236.5835,2025-04-13 16:23:59.999,377387.689977,1531,126.9823,202558.708703,0
24024,2025-04-13 16:24:00,1596.32,1596.32,1594.78,1595.95,649.9938,2025-04-13 16:24:59.999,1036989.52225,1693,299.4592,477709.421385,0
24025,2025-04-13 16:25:00,1595.95,1602.45,1595.95,1599.42,2293.01,2025-04-13 16:25:59.999,3667977.007141,6232,1681.9129,2689891.228183,0
24026,2025-04-13 16:26:00,1599.43,1599.73,1597.73,1598.08,508.3154,2025-04-13 16:26:59.999,812538.360754,1793,280.7855,448826.835635,0
24027,2025-04-13 16:27:00,1598.08,1599.71,1597.77,1598.37,360.7008,2025-04-13 16:27:59.999,576642.303826,1859,95.2238,152234.371824,0
24028,2025-04-13 16:28:00,1598.36,1599.65,1597.5,1597.82,1195.8552,2025-04-13 16:28:59.999,1911749.640946,1659,206.1096,329467.638579,0
24029,2025-04-13 16:29:00,1597.81,1597.82,1596.46,1597.54,418.6759,2025-04-13 16:29:59.999,668581.041435,1498,121.2055,193559.784127,0
24030,2025-04-13 16:30:00,1597.55,1597.62,1595.83,1596.01,573.3882,2025-04-13 16:30:59.999,915267.240466,1657,154.3465,246390.112783,0
24031,2025-04-13 16:31:00,1596.02,1596.22,1595.22,1596.22,376.6502,2025-04-13 16:31:59.999,600986.933646,1151,74.1735,118338.110844,0
24032,2025-04-13 16:32:00,1596.23,1597.82,1595.76,1596.48,274.8219,2025-04-13 16:32:59.999,438815.629197,1704,92.5164,147715.992614,0
24033,2025-04-13 16:33:00,1596.48,1597.64,1595.22,1595.97,209.5645,2025-04-13 16:33:59.999,334532.433324,1550,39.102,62415.025047,0
24034,2025-04-13 16:34:00,1595.97,1597.74,1595.96,1596.51,328.3282,2025-04-13 16:34:59.999,524190.640752,2086,199.9158,319128.812371,0
24035,2025-04-13 16:35:00,1596.51,1598.84,1596.51,1598.44,247.2551,2025-04-13 16:35:59.999,395044.096708,1574,170.2919,272084.776588,0
24036,2025-04-13 16:36:00,1598.44,1598.92,1597.23,1597.36,174.2904,2025-04-13 16:36:59.999,278509.480347,1342,103.3375,165128.474961,0
24037,2025-04-13 16:37:00,1597.36,1597.98,1596.68,1597.08,229.5305,2025-04-13 16:37:59.999,366613.394141,1529,85.8394,137111.304391,0
24038,2025-04-13 16:38:00,1597.07,1598.37,1596.45,1596.45,1080.6411,2025-04-13 16:38:59.999,1726459.369285,1755,910.8268,1455132.791229,0
24039,2025-04-13 16:39:00,1596.45,1596.69,1594.99,1595.13,376.3099,2025-04-13 16:39:59.999,600493.94569,1424,110.7328,176679.152722,0
24040,2025-04-13 16:40:00,1595.13,1595.46,1594.8,1595.15,122.5871,2025-04-13 16:40:59.999,195536.165634,838,59.9479,95623.922059,0
24041,2025-04-13 16:41:00,1595.16,1595.8,1594.89,1594.89,261.4725,2025-04-13 16:41:59.999,417098.936428,1050,34.2861,54694.215672,0
24042,2025-04-13 16:42:00,1594.9,1595.19,1593.0,1594.23,188.8348,2025-04-13 16:42:59.999,300958.078162,1282,61.1122,97413.592322,0
24043,2025-04-13 16:43:00,1594.23,1594.82,1593.6,1594.13,149.227,2025-04-13 16:43:59.999,237856.729261,915,65.7066,104724.462538,0
24044,2025-04-13 16:44:00,1594.13,1594.29,1593.54,1593.62,206.5541,2025-04-13 16:44:59.999,329226.327856,1082,58.7447,93624.628152,0
24045,2025-04-13 16:45:00,1593.61,1594.78,1593.15,1594.51,178.3935,2025-04-13 16:45:59.999,284318.14157,1792,71.9243,114632.619222,0
24046,2025-04-13 16:46:00,1594.5,1595.18,1593.61,1594.25,186.4141,2025-04-13 16:46:59.999,297217.329296,1320,52.1602,83159.56217,0
24047,2025-04-13 16:47:00,1594.25,1595.13,1594.06,1594.58,107.6865,2025-04-13 16:47:59.999,171718.631879,1141,60.2659,96100.598458,0
24048,2025-04-13 16:48:00,1594.57,1594.57,1593.04,1593.04,212.9807,2025-04-13 16:48:59.999,339432.086484,1075,71.8238,114469.08748,0
24049,2025-04-13 16:49:00,1593.05,1593.05,1591.47,1592.09,356.9979,2025-04-13 16:49:59.999,568409.772416,1618,107.8535,171694.82159,0
24050,2025-04-13 16:50:00,1592.1,1593.96,1592.1,1593.96,152.8653,2025-04-13 16:50:59.999,243469.75901,1182,133.7225,212972.869585,0
24051,2025-04-13 16:51:00,1593.96,1593.96,1593.27,1593.43,61.3169,2025-04-13 16:51:59.999,97707.806648,776,26.7082,42560.932474,0
24052,2025-04-13 16:52:00,1593.44,1594.13,1593.44,1593.97,62.657,2025-04-13 16:52:59.999,99864.568811,711,45.8003,72995.293943,0
24053,2025-04-13 16:53:00,1593.97,1594.05,1593.05,1593.69,242.9335,2025-04-13 16:53:59.999,387157.420292,778,57.0388,90888.037938,0
24054,2025-04-13 16:54:00,1593.69,1594.0,1593.3,1593.59,118.2752,2025-04-13 16:54:59.999,188480.583473,548,77.6862,123795.955265,0
24055,2025-04-13 16:55:00,1593.6,1594.85,1593.6,1594.85,144.3126,2025-04-13 16:55:59.999,230066.806058,804,136.9698,218357.626119,0
24056,2025-04-13 16:56:00,1594.85,1595.84,1594.84,1595.84,177.5677,2025-04-13 16:56:59.999,283348.04147,563,117.3881,187315.809127,0
24057,2025-04-13 16:57:00,1595.83,1596.0,1595.18,1595.65,158.6864,2025-04-13 16:57:59.999,253200.097307,773,75.3953,120288.984026,0
24058,2025-04-13 16:58:00,1595.65,1595.8,1595.17,1595.7,67.7615,2025-04-13 16:58:59.999,108107.612224,661,43.4879,69377.548844,0
24059,2025-04-13 16:59:00,1595.7,1595.7,1595.69,1595.69,28.2192,2025-04-13 16:59:59.999,45029.176869,127,8.1621,13024.26297,0
24060,2025-04-13 17:00:00,1595.7,1596.19,1595.23,1595.91,154.807,2025-04-13 17:00:59.999,247037.387519,907,69.0454,110179.428373,0
24061,2025-04-13 17:01:00,1595.92,1595.92,1595.0,1595.14,117.4749,2025-04-13 17:01:59.999,187431.875529,954,28.6529,45707.399878,0
24062,2025-04-13 17:02:00,1595.15,1596.0,1594.25,1596.0,75.0671,2025-04-13 17:02:59.999,119728.413933,1055,46.2954,73839.322376,0
24063,2025-04-13 17:03:00,1596.0,1596.69,1595.42,1596.69,324.1289,2025-04-13 17:03:59.999,517306.748713,1098,206.637,329780.679571,0
24064,2025-04-13 17:04:00,1596.69,1597.92,1596.69,1597.58,285.2861,2025-04-13 17:04:59.999,455749.89389,1273,203.8564,325644.073439,0
24065,2025-04-13 17:05:00,1597.58,1599.2,1597.58,1598.55,202.9078,2025-04-13 17:05:59.999,324361.59249,1123,112.1614,179282.622981,0
24066,2025-04-13 17:06:00,1598.55,1598.96,1597.97,1598.96,142.0596,2025-04-13 17:06:59.999,227083.470249,774,83.4937,133463.607375,0
24067,2025-04-13 17:07:00,1598.95,1599.54,1598.84,1599.2,137.7783,2025-04-13 17:07:59.999,220322.44899,890,93.673,149791.051505,0
24068,2025-04-13 17:08:00,1599.19,1599.4,1598.24,1599.17,190.9548,2025-04-13 17:08:59.999,305334.08274,1021,69.5145,111137.955387,0
24069,2025-04-13 17:09:00,1599.17,1599.17,1598.25,1598.98,114.6476,2025-04-13 17:09:59.999,183281.283526,612,104.003,166261.477317,0
24070,2025-04-13 17:10:00,1598.97,1598.97,1598.24,1598.62,122.6063,2025-04-13 17:10:59.999,196016.244737,726,31.8602,50929.593837,0
24071,2025-04-13 17:11:00,1598.63,1599.7,1598.62,1599.22,141.9054,2025-04-13 17:11:59.999,226906.272898,905,113.9586,182213.394763,0
24072,2025-04-13 17:12:00,1599.22,1599.38,1597.46,1597.83,357.329,2025-04-13 17:12:59.999,571253.148291,844,95.1307,152100.088454,0
24073,2025-04-13 17:13:00,1597.84,1599.44,1597.83,1599.41,149.4923,2025-04-13 17:13:59.999,238976.142625,988,84.7368,135457.47675,0
24074,2025-04-13 17:14:00,1599.42,1600.4,1598.7,1600.18,280.3443,2025-04-13 17:14:59.999,448430.030394,1361,182.0272,291159.462238,0
24075,2025-04-13 17:15:00,1600.18,1601.52,1599.38,1599.38,422.7097,2025-04-13 17:15:59.999,676540.763025,1315,211.6911,338884.917939,0
24076,2025-04-13 17:16:00,1599.39,1600.52,1598.24,1598.24,177.3422,2025-04-13 17:16:59.999,283671.572479,1162,71.7781,114833.807019,0
24077,2025-04-13 17:17:00,1598.24,1598.93,1598.0,1598.66,131.2052,2025-04-13 17:17:59.999,209729.058467,915,83.1682,132937.413465,0
24078,2025-04-13 17:18:00,1598.67,1599.57,1598.62,1599.29,39.0953,2025-04-13 17:18:59.999,62513.778067,506,29.7172,47516.414084,0
24079,2025-04-13 17:19:00,1599.3,1622.75,1599.01,1619.94,8678.192,2025-04-13 17:19:59.999,14016769.38444,12175,5229.1829,8445702.759016,0
24080,2025-04-13 17:20:00,1619.94,1638.0,1617.85,1629.39,10160.5162,2025-04-13 17:20:59.999,16548224.274524,19037,5654.7315,9209303.972535,0
24081,2025-04-13 17:21:00,1629.39,1634.25,1620.72,1622.45,4146.8081,2025-04-13 17:21:59.999,6751266.386412,11527,2406.1203,3918016.721843,0
24082,2025-04-13 17:22:00,1622.45,1624.31,1616.42,1617.2,1523.2175,2025-04-13 17:22:59.999,2467323.025015,6134,465.1259,753613.08162,0
24083,2025-04-13 17:23:00,1617.18,1620.6,1616.3,1619.42,876.149,2025-04-13 17:23:59.999,1417946.558808,5230,411.6455,666056.203238,0
24084,2025-04-13 17:24:00,1619.41,1624.76,1619.04,1623.37,699.7387,2025-04-13 17:24:59.999,1135466.79304,4701,515.1888,835955.543088,0
24085,2025-04-13 17:25:00,1623.36,1623.36,1619.43,1620.0,640.241,2025-04-13 17:25:59.999,1037587.530432,2805,228.7922,370765.940632,0
24086,2025-04-13 17:26:00,1619.97,1620.25,1616.58,1616.61,637.7096,2025-04-13 17:26:59.999,1031793.400221,2156,225.5664,365061.530723,0
24087,2025-04-13 17:27:00,1616.61,1617.78,1614.13,1615.44,1567.8829,2025-04-13 17:27:59.999,2532789.875878,3319,384.2759,620936.478155,0
24088,2025-04-13 17:28:00,1615.44,1616.67,1615.0,1615.08,336.7852,2025-04-13 17:28:59.999,544095.821931,1770,146.5401,236729.762688,0
24089,2025-04-13 17:29:00,1615.08,1617.31,1614.42,1615.82,955.9515,2025-04-13 17:29:59.999,1544519.535099,2768,391.1483,632025.891157,0
24090,2025-04-13 17:30:00,1615.83,1618.17,1615.83,1617.01,256.8035,2025-04-13 17:30:59.999,415250.944894,2442,166.9922,270007.50065,0
24091,2025-04-13 17:31:00,1617.02,1617.34,1613.41,1613.73,507.6751,2025-04-13 17:31:59.999,819534.359127,2700,206.0457,332588.549574,0
24092,2025-04-13 17:32:00,1613.73,1614.48,1611.67,1611.68,444.8595,2025-04-13 17:32:59.999,717557.2802,2724,132.1675,213167.607359,0
24093,2025-04-13 17:33:00,1611.68,1614.85,1611.11,1614.69,204.8778,2025-04-13 17:33:59.999,330378.061465,2261,132.5862,213820.249673,0
24094,2025-04-13 17:34:00,1614.69,1614.7,1611.37,1612.78,215.7827,2025-04-13 17:34:59.999,348109.48596,1731,99.8744,161135.447684,0
24095,2025-04-13 17:35:00,1612.77,1614.7,1612.64,1614.6,212.9462,2025-04-13 17:35:59.999,343625.779339,2123,100.8089,162666.507735,0
24096,2025-04-13 17:36:00,1614.6,1616.64,1613.69,1616.48,273.3817,2025-04-13 17:36:59.999,441594.214093,2475,169.8127,274271.127567,0
24097,2025-04-13 17:37:00,1616.48,1619.2,1615.84,1617.2,322.3601,2025-04-13 17:37:59.999,521474.517082,2233,262.5453,424734.992645,0
24098,2025-04-13 17:38:00,1617.2,1618.42,1616.39,1616.4,294.0704,2025-04-13 17:38:59.999,475748.130246,1577,116.8289,189040.406813,0
24099,2025-04-13 17:39:00,1616.39,1617.99,1616.39,1617.52,274.9534,2025-04-13 17:39:59.999,444679.729811,1469,168.8756,273122.749719,0
24100,2025-04-13 17:40:00,1617.51,1618.69,1617.3,1618.54,330.0665,2025-04-13 17:40:59.999,534016.127226,1507,168.4037,272457.439252,0
24101,2025-04-13 17:41:00,1618.54,1619.9,1618.21,1619.9,332.3493,2025-04-13 17:41:59.999,538024.927896,1967,186.6735,302170.08473,0
24102,2025-04-13 17:42:00,1619.9,1621.36,1619.84,1620.58,292.219,2025-04-13 17:42:59.999,473527.547899,1702,173.3015,280813.224671,0
24103,2025-04-13 17:43:00,1620.57,1627.36,1619.65,1624.47,1856.201,2025-04-13 17:43:59.999,3014082.336532,4833,1310.6882,2127797.045305,0
24104,2025-04-13 17:44:00,1624.46,1631.17,1624.37,1629.79,2752.6586,2025-04-13 17:44:59.999,4481348.230883,7063,2029.1564,3303029.986424,0
24105,2025-04-13 17:45:00,1629.79,1633.99,1627.32,1632.87,957.6981,2025-04-13 17:45:59.999,1561171.474764,4702,443.3824,722791.62239,0
24106,2025-04-13 17:46:00,1632.87,1637.16,1632.48,1634.68,1262.0459,2025-04-13 17:46:59.999,2063059.242957,4989,806.6075,1318359.938112,0
24107,2025-04-13 17:47:00,1634.69,1634.98,1631.35,1634.79,1410.2935,2025-04-13 17:47:59.999,2303671.312404,3813,782.2598,1277568.298237,0
24108,2025-04-13 17:48:00,1634.8,1637.92,1634.8,1636.87,1176.3687,2025-04-13 17:48:59.999,1924737.479122,3811,793.3376,1297807.529236,0
24109,2025-04-13 17:49:00,1636.87,1639.8,1636.33,1639.72,1680.9634,2025-04-13 17:49:59.999,2754072.347492,5241,745.9512,1222105.919023,0
24110,2025-04-13 17:50:00,1639.73,1649.04,1638.7,1645.81,3973.6798,2025-04-13 17:50:59.999,6529435.412998,8189,2660.4703,4369422.91872,0
24111,2025-04-13 17:51:00,1645.81,1646.31,1640.95,1643.71,1445.5417,2025-04-13 17:51:59.999,2374943.637053,5093,469.3212,771418.609597,0
24112,2025-04-13 17:52:00,1643.71,1647.64,1643.71,1645.21,731.0677,2025-04-13 17:52:59.999,1203336.772404,2500,443.4114,729865.50184,0
24113,2025-04-13 17:53:00,1645.21,1645.22,1640.9,1641.89,765.6312,2025-04-13 17:53:59.999,1257355.397043,2265,208.9562,343150.681991,0
24114,2025-04-13 17:54:00,1641.89,1642.56,1640.78,1641.28,378.0422,2025-04-13 17:54:59.999,620662.551674,1990,105.1063,172562.345879,0
24115,2025-04-13 17:55:00,1641.27,1642.4,1639.18,1641.5,1798.2304,2025-04-13 17:55:59.999,2949870.863389,2677,437.1853,717426.932395,0
24116,2025-04-13 17:56:00,1641.5,1643.86,1641.14,1641.15,638.4567,2025-04-13 17:56:59.999,1048730.480346,2120,411.7115,676246.389411,0
24117,2025-04-13 17:57:00,1641.15,1641.15,1638.89,1639.77,313.1477,2025-04-13 17:57:59.999,513489.005111,1765,111.0179,182059.610402,0
24118,2025-04-13 17:58:00,1639.76,1641.45,1639.39,1640.61,703.9472,2025-04-13 17:58:59.999,1154828.934464,1995,465.1938,763037.131133,0
24119,2025-04-13 17:59:00,1640.62,1640.78,1636.76,1636.77,423.9912,2025-04-13 17:59:59.999,694609.570342,2002,117.6415,192749.12923,0
24120,2025-04-13 18:00:00,1636.77,1638.99,1636.56,1636.57,427.4274,2025-04-13 18:00:59.999,700072.756246,2390,167.4447,274214.950071,0
24121,2025-04-13 18:01:00,1636.57,1636.57,1633.85,1634.12,792.6763,2025-04-13 18:01:59.999,1296025.679565,3128,266.8832,436291.00023,0
24122,2025-04-13 18:02:00,1634.12,1636.56,1633.34,1635.42,444.7268,2025-04-13 18:02:59.999,727087.724525,2081,214.6205,350918.286608,0
24123,2025-04-13 18:03:00,1635.42,1638.0,1635.42,1635.77,254.639,2025-04-13 18:03:59.999,416837.6013,2281,143.9967,235692.997228,0
24124,2025-04-13 18:04:00,1635.76,1638.17,1635.76,1637.46,263.4441,2025-04-13 18:04:59.999,431242.297332,1825,161.33,264038.820644,0
24125,2025-04-13 18:05:00,1637.45,1639.76,1636.61,1637.43,243.9476,2025-04-13 18:05:59.999,399600.742615,2245,93.0194,152380.848592,0
24126,2025-04-13 18:06:00,1637.43,1638.39,1635.04,1638.38,408.6402,2025-04-13 18:06:59.999,669049.965601,2505,181.2069,296667.76611,0
24127,2025-04-13 18:07:00,1638.38,1645.54,1638.38,1644.64,1237.4219,2025-04-13 18:07:59.999,2032895.846995,4022,914.4437,1502177.777115,0
24128,2025-04-13 18:08:00,1644.63,1647.18,1644.56,1644.79,746.9107,2025-04-13 18:08:59.999,1229250.390085,3396,447.1192,735864.174049,0
24129,2025-04-13 18:09:00,1644.78,1644.78,1642.29,1643.06,243.9518,2025-04-13 18:09:59.999,400902.566313,1825,163.7649,269098.040448,0
24130,2025-04-13 18:10:00,1643.06,1643.23,1638.32,1638.32,739.1973,2025-04-13 18:10:59.999,1212694.516019,2407,155.7058,255445.737572,0
24131,2025-04-13 18:11:00,1638.33,1640.46,1637.09,1639.44,465.2258,2025-04-13 18:11:59.999,762532.521355,2587,261.4835,428574.812229,0
24132,2025-04-13 18:12:00,1639.44,1639.45,1638.39,1639.38,138.7023,2025-04-13 18:12:59.999,227330.706304,1466,70.8333,116090.39936,0
24133,2025-04-13 18:13:00,1639.39,1639.44,1636.98,1636.98,249.0066,2025-04-13 18:13:59.999,407920.927376,1371,82.6633,135404.261183,0
24134,2025-04-13 18:14:00,1636.98,1637.44,1636.44,1636.44,183.7692,2025-04-13 18:14:59.999,300850.019098,1197,43.57,71324.532587,0
24135,2025-04-13 18:15:00,1636.43,1636.72,1634.59,1634.8,275.4643,2025-04-13 18:15:59.999,450573.81846,1871,96.4227,157727.940376,0
24136,2025-04-13 18:16:00,1634.81,1635.29,1632.46,1632.69,787.1926,2025-04-13 18:16:59.999,1286305.852444,2328,299.0319,488609.423427,0
24137,2025-04-13 18:17:00,1632.68,1632.68,1628.0,1630.91,1919.8325,2025-04-13 18:17:59.999,3130460.568451,5100,955.8421,1558628.539037,0
24138,2025-04-13 18:18:00,1630.91,1632.36,1629.35,1631.53,414.3631,2025-04-13 18:18:59.999,675759.089301,3332,169.5848,276584.2741,0
24139,2025-04-13 18:19:00,1631.52,1631.78,1629.39,1631.31,176.8178,2025-04-13 18:19:59.999,288358.001633,2316,72.3911,118050.160003,0
24140,2025-04-13 18:20:00,1631.3,1631.41,1629.64,1629.64,195.4176,2025-04-13 18:20:59.999,318637.52273,1723,56.671,92406.97755,0
24141,2025-04-13 18:21:00,1629.63,1630.76,1629.0,1629.9,266.0006,2025-04-13 18:21:59.999,433531.30107,1792,165.2115,269238.817105,0
24142,2025-04-13 18:22:00,1629.89,1630.0,1628.63,1629.07,145.922,2025-04-13 18:22:59.999,237771.609906,1540,44.2503,72098.349568,0
24143,2025-04-13 18:23:00,1629.07,1631.21,1628.91,1629.72,365.0031,2025-04-13 18:23:59.999,594909.491137,2072,222.5784,362786.450316,0
24144,2025-04-13 18:24:00,1629.73,1629.75,1626.45,1626.74,1261.2566,2025-04-13 18:24:59.999,2053676.434494,3027,436.6889,711100.800154,0
24145,2025-04-13 18:25:00,1626.74,1628.54,1626.32,1628.02,1559.7138,2025-04-13 18:25:59.999,2537701.53589,2429,1042.6967,1696496.881754,0
24146,2025-04-13 18:26:00,1628.01,1628.6,1626.22,1628.39,580.7227,2025-04-13 18:26:59.999,945131.821459,2039,112.4817,183069.994699,0
24147,2025-04-13 18:27:00,1628.39,1628.55,1627.75,1627.76,85.9747,2025-04-13 18:27:59.999,139973.09911,841,43.7265,71187.21973,0
24148,2025-04-13 18:28:00,1627.76,1629.35,1627.33,1628.07,144.0667,2025-04-13 18:28:59.999,234584.397508,1352,66.5014,108288.225791,0
24149,2025-04-13 18:29:00,1628.07,1631.21,1627.21,1627.49,365.0407,2025-04-13 18:29:59.999,594681.290893,3268,191.6088,312157.611004,0
24150,2025-04-13 18:30:00,1627.49,1630.69,1627.01,1630.37,297.3736,2025-04-13 18:30:59.999,484345.926794,3004,169.7588,276478.631991,0
24151,2025-04-13 18:31:00,1630.37,1630.79,1628.39,1629.11,433.2024,2025-04-13 18:31:59.999,706068.051195,2789,171.3192,279226.864937,0
24152,2025-04-13 18:32:00,1629.11,1630.13,1628.39,1629.18,221.4483,2025-04-13 18:32:59.999,360871.595816,1739,124.2023,202397.636499,0
24153,2025-04-13 18:33:00,1629.18,1629.7,1627.66,1629.36,187.9051,2025-04-13 18:33:59.999,306100.783026,1710,88.3749,143941.615621,0
24154,2025-04-13 18:34:00,1629.37,1629.8,1627.07,1627.07,525.5006,2025-04-13 18:34:59.999,856091.995259,1623,347.0128,565369.860089,0
24155,2025-04-13 18:35:00,1627.07,1629.75,1626.39,1629.75,354.4358,2025-04-13 18:35:59.999,576944.713374,2057,184.0359,299632.473207,0
24156,2025-04-13 18:36:00,1629.75,1632.97,1629.11,1630.99,361.9839,2025-04-13 18:36:59.999,590361.310167,2936,213.4644,348148.491764,0
24157,2025-04-13 18:37:00,1630.99,1631.75,1629.69,1631.75,227.1344,2025-04-13 18:37:59.999,370341.561791,1794,84.7661,138206.104951,0
24158,2025-04-13 18:38:00,1631.75,1633.05,1630.94,1632.85,429.207,2025-04-13 18:38:59.999,700467.74512,2690,241.7507,394549.196069,0
24159,2025-04-13 18:39:00,1632.84,1635.3,1632.17,1633.61,715.4013,2025-04-13 18:39:59.999,1169050.9591,2845,541.7496,885265.73953,0
24160,2025-04-13 18:40:00,1633.61,1633.93,1631.01,1631.07,334.8419,2025-04-13 18:40:59.999,546652.646414,2096,125.0881,204213.218661,0
24161,2025-04-13 18:41:00,1631.07,1631.24,1629.79,1629.83,180.7239,2025-04-13 18:41:59.999,294609.611774,1025,27.9453,45554.795689,0
24162,2025-04-13 18:42:00,1629.83,1630.91,1629.57,1630.43,217.279,2025-04-13 18:42:59.999,354220.947134,1173,98.4968,160574.271218,0
24163,2025-04-13 18:43:00,1630.43,1631.36,1630.33,1630.98,219.8282,2025-04-13 18:43:59.999,358506.407541,981,107.8263,175842.97411,0
24164,2025-04-13 18:44:00,1630.99,1633.28,1630.98,1632.38,285.2339,2025-04-13 18:44:59.999,465574.152827,1412,153.8768,251133.895631,0
24165,2025-04-13 18:45:00,1632.38,1633.07,1630.4,1630.41,169.0661,2025-04-13 18:45:59.999,275891.907132,1952,73.354,119717.857047,0
24166,2025-04-13 18:46:00,1630.41,1631.41,1630.4,1631.29,100.2829,2025-04-13 18:46:59.999,163574.072458,1029,35.1795,57372.118875,0
24167,2025-04-13 18:47:00,1631.3,1631.3,1628.68,1629.11,156.506,2025-04-13 18:47:59.999,255035.208868,1245,66.5204,108388.321911,0
24168,2025-04-13 18:48:00,1629.11,1630.41,1629.11,1630.14,195.2727,2025-04-13 18:48:59.999,318241.304385,1006,111.5363,181774.095441,0
24169,2025-04-13 18:49:00,1630.13,1630.74,1629.81,1629.87,223.9021,2025-04-13 18:49:59.999,364978.708898,1144,88.8551,144833.649206,0
24170,2025-04-13 18:50:00,1629.87,1631.16,1629.19,1630.25,148.6448,2025-04-13 18:50:59.999,242298.164995,1199,72.9229,118841.525951,0
24171,2025-04-13 18:51:00,1630.26,1632.82,1629.17,1629.72,451.5128,2025-04-13 18:51:59.999,736248.330045,2289,349.4491,569805.844046,0
24172,2025-04-13 18:52:00,1629.72,1630.29,1629.27,1629.28,132.2438,2025-04-13 18:52:59.999,215495.796226,1082,44.8781,73126.299298,0
24173,2025-04-13 18:53:00,1629.28,1630.0,1628.06,1629.46,1905.7121,2025-04-13 18:53:59.999,3104300.492361,1934,1281.1113,2086927.806051,0
24174,2025-04-13 18:54:00,1629.45,1631.18,1629.45,1630.8,185.6628,2025-04-13 18:54:59.999,302721.190618,1187,110.9935,180969.383091,0
24175,2025-04-13 18:55:00,1630.79,1630.79,1629.74,1630.2,152.4436,2025-04-13 18:55:59.999,248532.265988,1364,38.7438,63151.19086,0
24176,2025-04-13 18:56:00,1630.2,1630.6,1629.85,1630.34,188.3213,2025-04-13 18:56:59.999,307004.45344,1085,96.1457,156734.065073,0
24177,2025-04-13 18:57:00,1630.34,1630.35,1629.58,1629.59,90.3718,2025-04-13 18:57:59.999,147291.932764,716,16.3256,26608.606453,0
24178,2025-04-13 18:58:00,1629.59,1629.85,1629.44,1629.62,72.0544,2025-04-13 18:58:59.999,117420.753846,363,29.276,47708.774112,0
24179,2025-04-13 18:59:00,1629.63,1630.04,1629.54,1629.96,85.7891,2025-04-13 18:59:59.999,139820.32767,398,25.4039,41406.840247,0
24180,2025-04-13 19:00:00,1629.97,1630.04,1629.57,1629.57,120.6712,2025-04-13 19:00:59.999,196665.112359,640,39.9526,65111.829575,0
24181,2025-04-13 19:01:00,1629.56,1630.16,1629.44,1629.77,142.8329,2025-04-13 19:01:59.999,232781.697979,775,59.8578,97551.99735,0
24182,2025-04-13 19:02:00,1629.76,1629.77,1624.08,1624.28,778.8443,2025-04-13 19:02:59.999,1267069.359775,2579,138.5039,225229.286248,0
24183,2025-04-13 19:03:00,1624.28,1625.68,1621.01,1621.14,1164.1139,2025-04-13 19:03:59.999,1890493.30065,3075,355.4194,577068.443286,0
24184,2025-04-13 19:04:00,1621.24,1622.3,1618.34,1621.62,1217.8973,2025-04-13 19:04:59.999,1973015.069786,2809,402.8602,652626.945927,0
24185,2025-04-13 19:05:00,1621.62,1624.8,1621.12,1623.29,544.8411,2025-04-13 19:05:59.999,884480.870883,2273,314.3389,510282.254663,0
24186,2025-04-13 19:06:00,1623.29,1623.87,1621.8,1623.27,436.0235,2025-04-13 19:06:59.999,707530.297986,1585,169.098,274372.915344,0
24187,2025-04-13 19:07:00,1623.27,1623.61,1621.57,1622.89,289.4142,2025-04-13 19:07:59.999,469655.988572,1532,79.3286,128716.895909,0
24188,2025-04-13 19:08:00,1622.9,1623.99,1622.54,1623.57,203.3404,2025-04-13 19:08:59.999,330102.646187,1080,81.9335,132998.413467,0
24189,2025-04-13 19:09:00,1623.57,1623.58,1618.34,1620.38,493.3272,2025-04-13 19:09:59.999,799002.032897,2445,266.5754,431679.636111,0
24190,2025-04-13 19:10:00,1620.38,1621.94,1619.29,1621.35,213.9838,2025-04-13 19:10:59.999,346872.14332,1583,98.9854,160443.122184,0
24191,2025-04-13 19:11:00,1621.35,1622.6,1621.01,1621.71,448.364,2025-04-13 19:11:59.999,727198.6233,1561,181.4249,294251.12509,0
24192,2025-04-13 19:12:00,1621.71,1622.93,1621.38,1622.92,160.9175,2025-04-13 19:12:59.999,261016.105907,824,101.3849,164441.531539,0
24193,2025-04-13 19:13:00,1622.92,1623.72,1622.32,1623.35,145.3405,2025-04-13 19:13:59.999,235945.263238,944,42.7751,69433.183996,0
24194,2025-04-13 19:14:00,1623.34,1624.6,1623.14,1624.1,246.4326,2025-04-13 19:14:59.999,400138.429366,2143,141.1744,229229.390841,0
24195,2025-04-13 19:15:00,1624.09,1626.83,1621.77,1625.89,493.7028,2025-04-13 19:15:59.999,802242.942845,2647,359.7508,584634.963514,0
24196,2025-04-13 19:16:00,1625.88,1628.19,1625.14,1625.68,489.1906,2025-04-13 19:16:59.999,795717.249676,2599,297.4982,483952.129041,0
24197,2025-04-13 19:17:00,1625.68,1625.89,1622.72,1624.37,316.0432,2025-04-13 19:17:59.999,513185.108265,2196,180.2955,292706.796477,0
24198,2025-04-13 19:18:00,1624.37,1624.8,1621.8,1623.5,394.7791,2025-04-13 19:18:59.999,640752.961147,2413,144.4235,234373.149673,0
24199,2025-04-13 19:19:00,1623.5,1624.33,1623.36,1624.24,170.6552,2025-04-13 19:19:59.999,277105.782744,1408,75.4677,122536.725553,0
24200,2025-04-13 19:20:00,1624.24,1624.24,1618.96,1618.97,443.4569,2025-04-13 19:20:59.999,718941.027964,2750,73.1553,118661.105556,0
24201,2025-04-13 19:21:00,1618.97,1621.36,1617.84,1620.9,484.2062,2025-04-13 19:21:59.999,784254.069233,1910,206.0587,333742.741847,0
24202,2025-04-13 19:22:00,1620.9,1622.72,1620.87,1622.52,221.9318,2025-04-13 19:22:59.999,359946.733268,1455,87.1777,141362.88569,0
24203,2025-04-13 19:23:00,1622.51,1622.51,1621.09,1621.8,159.7848,2025-04-13 19:23:59.999,259089.713218,1313,105.371,170838.774621,0
24204,2025-04-13 19:24:00,1621.79,1622.39,1620.93,1621.53,197.5293,2025-04-13 19:24:59.999,320296.971197,1199,73.6474,119416.288774,0
24205,2025-04-13 19:25:00,1621.53,1622.58,1621.38,1621.97,214.1524,2025-04-13 19:25:59.999,347396.959269,1016,133.999,217382.321715,0
24206,2025-04-13 19:26:00,1621.96,1623.32,1621.47,1621.77,197.3056,2025-04-13 19:26:59.999,320081.662097,1852,94.1795,152771.178326,0
24207,2025-04-13 19:27:00,1621.77,1622.74,1621.49,1622.15,226.4304,2025-04-13 19:27:59.999,367278.938331,1611,117.2876,190233.316431,0
24208,2025-04-13 19:28:00,1622.15,1622.61,1620.36,1620.36,350.7315,2025-04-13 19:28:59.999,568903.232081,1196,102.4642,166223.827534,0
24209,2025-04-13 19:29:00,1620.35,1620.96,1619.25,1620.63,330.7683,2025-04-13 19:29:59.999,535944.457162,1181,140.917,228307.705176,0
24210,2025-04-13 19:30:00,1620.63,1624.6,1619.98,1621.33,263.7186,2025-04-13 19:30:59.999,427963.130124,1922,182.6104,296349.976186,0
24211,2025-04-13 19:31:00,1621.33,1621.34,1617.91,1619.95,307.7171,2025-04-13 19:31:59.999,498354.264835,2244,135.2702,219060.146834,0
24212,2025-04-13 19:32:00,1619.95,1621.08,1619.27,1619.92,147.7208,2025-04-13 19:32:59.999,239303.941591,1559,56.3579,91291.828198,0
24213,2025-04-13 19:33:00,1619.92,1620.86,1618.77,1619.94,178.2032,2025-04-13 19:33:59.999,288665.552267,1248,60.6735,98277.899236,0
24214,2025-04-13 19:34:00,1619.95,1621.67,1618.34,1618.35,234.3664,2025-04-13 19:34:59.999,379649.00485,1847,52.1932,84551.786834,0
24215,2025-04-13 19:35:00,1618.34,1620.27,1616.33,1617.33,433.1314,2025-04-13 19:35:59.999,700721.546634,2428,166.2041,268923.800024,0
24216,2025-04-13 19:36:00,1617.33,1618.43,1617.06,1617.39,309.9905,2025-04-13 19:36:59.999,501532.576056,1908,166.0947,268722.277645,0
24217,2025-04-13 19:37:00,1617.39,1617.4,1593.21,1597.34,10511.1505,2025-04-13 19:37:59.999,16853951.883249,17892,3602.6468,5773847.716912,0
24218,2025-04-13 19:38:00,1597.35,1603.97,1597.35,1599.43,3389.9866,2025-04-13 19:38:59.999,5426193.189866,9431,1630.0909,2609023.414287,0
24219,2025-04-13 19:39:00,1599.45,1599.64,1588.2,1591.31,2575.4632,2025-04-13 19:39:59.999,4104281.763862,9490,1237.7518,1972168.858857,0
24220,2025-04-13 19:40:00,1591.32,1595.05,1586.77,1589.1,2312.6235,2025-04-13 19:40:59.999,3679587.897742,7803,1002.7613,1595522.549973,0
24221,2025-04-13 19:41:00,1589.04,1589.36,1562.01,1571.47,12698.9667,2025-04-13 19:41:59.999,19982855.816165,27976,5525.5726,8690626.077952,0
24222,2025-04-13 19:42:00,1571.42,1579.15,1571.42,1577.67,4185.7898,2025-04-13 19:42:59.999,6593639.01393,12445,2108.8428,3321831.265757,0
24223,2025-04-13 19:43:00,1577.68,1586.48,1576.09,1583.91,2947.8824,2025-04-13 19:43:59.999,4667066.636814,8088,1081.6095,1712182.383306,0
24224,2025-04-13 19:44:00,1583.92,1585.48,1580.61,1581.01,860.2868,2025-04-13 19:44:59.999,1362665.428936,4773,416.249,659353.267191,0
24225,2025-04-13 19:45:00,1581.0,1582.74,1574.0,1579.37,1968.9831,2025-04-13 19:45:59.999,3107424.890734,6911,1279.0334,2018568.603169,0
24226,2025-04-13 19:46:00,1579.38,1588.36,1578.75,1580.29,3641.6898,2025-04-13 19:46:59.999,5766204.908719,7078,2238.3822,3545089.015726,0
24227,2025-04-13 19:47:00,1580.29,1588.79,1580.09,1585.86,938.54,2025-04-13 19:47:59.999,1488022.99657,4467,631.762,1001555.40751,0
24228,2025-04-13 19:48:00,1585.86,1587.35,1584.33,1586.17,452.7341,2025-04-13 19:48:59.999,717882.035314,3437,226.4301,359005.155226,0
24229,2025-04-13 19:49:00,1586.16,1591.04,1585.82,1590.59,399.0689,2025-04-13 19:49:59.999,634057.962287,2837,261.8789,416140.116602,0
24230,2025-04-13 19:50:00,1590.6,1593.87,1589.85,1592.49,803.5209,2025-04-13 19:50:59.999,1278901.545411,3986,481.0304,765612.613524,0
24231,2025-04-13 19:51:00,1592.49,1593.77,1586.88,1587.79,900.0706,2025-04-13 19:51:59.999,1431317.848742,2895,378.6115,602375.35693,0
24232,2025-04-13 19:52:00,1587.79,1587.79,1581.27,1584.69,1107.71,2025-04-13 19:52:59.999,1754583.028663,4775,436.6489,691210.231052,0
24233,2025-04-13 19:53:00,1584.69,1587.77,1584.08,1584.09,509.1886,2025-04-13 19:53:59.999,807731.969856,3218,250.4616,397305.729637,0
24234,2025-04-13 19:54:00,1584.09,1586.97,1583.26,1586.97,414.1495,2025-04-13 19:54:59.999,656591.592422,2369,234.5146,371827.996622,0
24235,2025-04-13 19:55:00,1586.97,1589.0,1585.93,1588.62,515.8352,2025-04-13 19:55:59.999,818858.728814,2533,275.0025,436571.046136,0
24236,2025-04-13 19:56:00,1588.62,1589.84,1586.84,1588.74,348.699,2025-04-13 19:56:59.999,553840.945332,1823,159.6545,253584.13987,0
24237,2025-04-13 19:57:00,1588.75,1588.75,1586.76,1587.19,192.1648,2025-04-13 19:57:59.999,305053.021409,1194,98.3704,156151.037829,0
24238,2025-04-13 19:58:00,1587.19,1589.3,1586.76,1589.3,286.8026,2025-04-13 19:58:59.999,455377.158438,1613,163.963,260359.804239,0
24239,2025-04-13 19:59:00,1589.29,1590.31,1588.56,1590.25,156.675,2025-04-13 19:59:59.999,249026.162094,1077,103.0756,163843.49659,0
24240,2025-04-13 20:00:00,1590.25,1590.4,1584.5,1584.5,611.2739,2025-04-13 20:00:59.999,970663.49671,3575,165.5364,262928.518465,0
24241,2025-04-13 20:01:00,1584.5,1590.25,1584.14,1589.36,385.1351,2025-04-13 20:01:59.999,611385.968467,3080,224.2746,356070.582954,0
24242,2025-04-13 20:02:00,1589.36,1594.58,1589.33,1591.66,1612.4862,2025-04-13 20:02:59.999,2567860.247508,4619,1195.189,1903261.015454,0
24243,2025-04-13 20:03:00,1591.67,1601.8,1591.56,1601.36,1550.7504,2025-04-13 20:03:59.999,2477978.911685,5504,1067.7895,1706182.249023,0
24244,2025-04-13 20:04:00,1601.36,1604.47,1600.26,1602.13,2357.6719,2025-04-13 20:04:59.999,3777566.413677,5985,1505.2217,2411511.510675,0
24245,2025-04-13 20:05:00,1602.13,1606.29,1600.97,1603.25,2712.3802,2025-04-13 20:05:59.999,4349979.287715,5455,2056.0751,3297094.675583,0
24246,2025-04-13 20:06:00,1603.25,1606.59,1603.25,1604.27,626.1774,2025-04-13 20:06:59.999,1004956.62033,3661,405.8291,651235.779972,0
24247,2025-04-13 20:07:00,1604.28,1606.9,1603.38,1603.81,706.1623,2025-04-13 20:07:59.999,1133567.25068,3433,469.244,753214.036366,0
24248,2025-04-13 20:08:00,1603.81,1604.55,1603.0,1603.13,186.5406,2025-04-13 20:08:59.999,299151.625436,2026,101.0037,161976.295777,0
24249,2025-04-13 20:09:00,1603.12,1605.16,1602.77,1603.15,255.1863,2025-04-13 20:09:59.999,409311.073316,1815,79.9618,128243.331938,0
24250,2025-04-13 20:10:00,1603.17,1604.74,1602.06,1604.74,293.618,2025-04-13 20:10:59.999,470701.130764,2067,155.9953,250101.442395,0
24251,2025-04-13 20:11:00,1604.74,1608.96,1604.21,1607.61,596.1131,2025-04-13 20:11:59.999,958088.892379,3349,432.7291,695553.68983,0
24252,2025-04-13 20:12:00,1607.6,1607.96,1606.0,1607.44,202.9261,2025-04-13 20:12:59.999,326044.28429,1624,116.7944,187642.077244,0
24253,2025-04-13 20:13:00,1607.44,1615.28,1607.0,1615.04,687.7965,2025-04-13 20:13:59.999,1108202.021362,3235,539.2827,868750.754937,0
24254,2025-04-13 20:14:00,1615.04,1617.08,1607.89,1607.9,1137.9573,2025-04-13 20:14:59.999,1835983.823844,4453,467.4988,754480.96822,0
24255,2025-04-13 20:15:00,1607.89,1611.7,1607.38,1610.43,432.5315,2025-04-13 20:15:59.999,696221.135084,2513,318.1691,512112.89708,0
24256,2025-04-13 20:16:00,1610.43,1612.81,1610.3,1612.37,298.2797,2025-04-13 20:16:59.999,480709.357454,2160,197.8229,318783.863038,0
24257,2025-04-13 20:17:00,1612.37,1612.66,1609.79,1609.8,256.3624,2025-04-13 20:17:59.999,412936.719242,1614,139.97,225480.798695,0
24258,2025-04-13 20:18:00,1609.8,1611.22,1606.87,1606.87,253.8113,2025-04-13 20:18:59.999,408271.640664,1802,87.1187,140180.782282,0
24259,2025-04-13 20:19:00,1606.88,1609.96,1606.43,1609.21,243.0792,2025-04-13 20:19:59.999,390908.290401,1687,130.5311,209877.763648,0
24260,2025-04-13 20:20:00,1609.2,1611.98,1608.87,1611.1,315.4556,2025-04-13 20:20:59.999,508110.719836,2382,193.1143,311046.65327,0
24261,2025-04-13 20:21:00,1611.11,1612.58,1608.87,1610.42,550.5958,2025-04-13 20:21:59.999,886630.748379,1908,316.066,508818.856015,0
24262,2025-04-13 20:22:00,1610.42,1611.6,1609.66,1610.6,129.5638,2025-04-13 20:22:59.999,208682.39866,1328,83.2624,134101.072777,0
24263,2025-04-13 20:23:00,1610.6,1611.16,1607.56,1607.56,246.2895,2025-04-13 20:23:59.999,396334.933944,2011,76.252,122698.436328,0
24264,2025-04-13 20:24:00,1607.55,1610.14,1607.1,1609.5,201.4182,2025-04-13 20:24:59.999,324072.236265,1209,149.5644,240639.82228,0
24265,2025-04-13 20:25:00,1609.49,1609.5,1608.24,1609.29,164.2899,2025-04-13 20:25:59.999,264314.260558,932,47.9518,77143.905289,0
24266,2025-04-13 20:26:00,1609.3,1609.4,1606.96,1609.4,236.1457,2025-04-13 20:26:59.999,379711.893088,1800,118.765,190979.93847,0
24267,2025-04-13 20:27:00,1609.44,1609.72,1606.56,1607.26,215.5199,2025-04-13 20:27:59.999,346489.083224,1177,20.7566,33377.247477,0
24268,2025-04-13 20:28:00,1607.26,1608.9,1606.41,1607.14,172.091,2025-04-13 20:28:59.999,276709.518449,1725,82.7764,133100.297854,0
24269,2025-04-13 20:29:00,1607.14,1607.67,1606.82,1607.19,292.1604,2025-04-13 20:29:59.999,469612.113142,1149,99.7725,160358.389974,0
24270,2025-04-13 20:30:00,1607.19,1608.4,1606.77,1607.29,216.3228,2025-04-13 20:30:59.999,347747.176137,1490,109.9505,176751.677015,0
24271,2025-04-13 20:31:00,1607.3,1607.36,1602.75,1604.58,689.3449,2025-04-13 20:31:59.999,1106092.720046,3130,359.9139,577475.977436,0
24272,2025-04-13 20:32:00,1604.57,1609.24,1604.39,1608.5,443.948,2025-04-13 20:32:59.999,713486.14138,2475,257.0676,413010.893427,0
24273,2025-04-13 20:33:00,1608.51,1609.79,1603.7,1604.27,251.683,2025-04-13 20:33:59.999,404338.537165,2544,92.5108,148600.740701,0
24274,2025-04-13 20:34:00,1604.28,1606.72,1604.28,1605.13,279.5774,2025-04-13 20:34:59.999,448873.795389,1922,124.115,199266.727892,0
24275,2025-04-13 20:35:00,1605.13,1605.44,1597.88,1597.89,1409.0395,2025-04-13 20:35:59.999,2255900.064496,5113,637.8534,1021010.998246,0
24276,2025-04-13 20:36:00,1597.89,1600.75,1597.52,1600.71,722.7923,2025-04-13 20:36:59.999,1156148.004593,2895,321.7723,514624.336137,0
24277,2025-04-13 20:37:00,1600.72,1602.49,1597.73,1597.82,517.0757,2025-04-13 20:37:59.999,827631.121815,2255,246.0519,393911.650702,0
24278,2025-04-13 20:38:00,1597.82,1597.82,1589.52,1590.15,2088.2923,2025-04-13 20:38:59.999,3326003.911724,5883,677.5364,1079211.520664,0
24279,2025-04-13 20:39:00,1590.16,1595.2,1589.5,1591.64,993.2385,2025-04-13 20:39:59.999,1582630.730693,3610,543.073,865318.652394,0
24280,2025-04-13 20:40:00,1591.63,1592.22,1586.48,1586.52,735.4353,2025-04-13 20:40:59.999,1168262.964418,4982,260.3457,413529.910295,0
24281,2025-04-13 20:41:00,1586.51,1592.82,1584.94,1592.57,856.1604,2025-04-13 20:41:59.999,1359942.724485,4108,442.7451,703427.522167,0
24282,2025-04-13 20:42:00,1592.57,1594.59,1589.78,1589.79,762.9247,2025-04-13 20:42:59.999,1214614.983837,3629,312.6065,497697.533241,0
24283,2025-04-13 20:43:00,1589.79,1599.69,1589.79,1599.21,1224.2705,2025-04-13 20:43:59.999,1953804.157411,4841,743.8923,1187037.773853,0
24284,2025-04-13 20:44:00,1599.2,1599.2,1592.87,1593.17,454.5625,2025-04-13 20:44:59.999,725325.412177,2556,187.1433,298745.49463,0
24285,2025-04-13 20:45:00,1593.17,1593.81,1589.51,1590.51,365.1345,2025-04-13 20:45:59.999,581091.616427,3159,147.6178,234855.133947,0
24286,2025-04-13 20:46:00,1590.51,1591.47,1589.38,1591.21,378.6984,2025-04-13 20:46:59.999,602396.956893,2156,196.1381,312001.999758,0
24287,2025-04-13 20:47:00,1591.21,1595.36,1591.2,1592.75,547.3911,2025-04-13 20:47:59.999,872207.412073,3179,376.3003,599572.78146,0
24288,2025-04-13 20:48:00,1592.74,1596.46,1592.22,1595.3,768.5069,2025-04-13 20:48:59.999,1225809.531473,3092,417.0684,665188.979483,0
24289,2025-04-13 20:49:00,1595.31,1595.31,1593.59,1594.86,304.7025,2025-04-13 20:49:59.999,485895.228943,1381,60.8266,96989.78655,0
24290,2025-04-13 20:50:00,1594.85,1597.47,1593.99,1597.08,453.8179,2025-04-13 20:50:59.999,724037.969595,2177,283.5313,452306.381447,0
24291,2025-04-13 20:51:00,1597.08,1598.99,1595.22,1596.05,1575.234,2025-04-13 20:51:59.999,2515613.905122,2654,388.0501,619643.01203,0
24292,2025-04-13 20:52:00,1596.04,1596.7,1594.75,1596.12,329.046,2025-04-13 20:52:59.999,525058.559389,1402,160.1837,255559.22743,0
24293,2025-04-13 20:53:00,1596.12,1596.12,1592.69,1592.7,229.7098,2025-04-13 20:53:59.999,366197.487702,2024,82.3914,131320.549104,0
24294,2025-04-13 20:54:00,1592.7,1592.7,1588.04,1591.16,1098.7353,2025-04-13 20:54:59.999,1746531.915188,3252,310.7216,493849.271331,0
24295,2025-04-13 20:55:00,1591.16,1591.2,1587.49,1589.47,293.246,2025-04-13 20:55:59.999,466041.765814,2058,168.9868,268523.947572,0
24296,2025-04-13 20:56:00,1589.46,1593.93,1589.46,1593.46,328.2243,2025-04-13 20:56:59.999,522514.112691,1976,240.9112,383496.064238,0
24297,2025-04-13 20:57:00,1593.47,1595.16,1592.55,1592.56,404.866,2025-04-13 20:57:59.999,645305.740568,1791,166.787,265880.567103,0
24298,2025-04-13 20:58:00,1592.55,1593.58,1591.95,1593.58,141.4624,2025-04-13 20:58:59.999,225270.647869,908,90.5322,144164.634566,0
24299,2025-04-13 20:59:00,1593.58,1593.59,1590.2,1590.76,201.552,2025-04-13 20:59:59.999,320744.114303,1646,102.8318,163622.432094,0
24300,2025-04-13 21:00:00,1590.76,1590.79,1588.43,1589.97,285.8077,2025-04-13 21:00:59.999,454369.586456,2617,114.6813,182282.778439,0
24301,2025-04-13 21:01:00,1589.96,1589.96,1583.12,1583.44,496.3052,2025-04-13 21:01:59.999,786954.891308,3435,177.9861,282145.297182,0
24302,2025-04-13 21:02:00,1583.45,1584.71,1581.45,1582.56,859.766,2025-04-13 21:02:59.999,1361167.63251,3249,285.7922,452394.910598,0
24303,2025-04-13 21:03:00,1582.56,1582.69,1576.52,1581.52,1922.1375,2025-04-13 21:03:59.999,3035691.720668,5826,819.103,1293373.023316,0
24304,2025-04-13 21:04:00,1581.51,1581.52,1577.85,1578.51,1400.8867,2025-04-13 21:04:59.999,2211879.024541,3647,265.3673,419107.855803,0
24305,2025-04-13 21:05:00,1578.52,1580.28,1576.16,1578.79,711.5523,2025-04-13 21:05:59.999,1123230.081758,3379,237.1479,374246.108651,0
24306,2025-04-13 21:06:00,1578.78,1579.15,1574.14,1575.51,881.1824,2025-04-13 21:06:59.999,1389222.382626,3869,403.0719,635487.657992,0
24307,2025-04-13 21:07:00,1575.51,1577.9,1574.1,1575.91,502.6447,2025-04-13 21:07:59.999,792058.19724,2963,285.4992,449895.80462,0
24308,2025-04-13 21:08:00,1575.9,1580.41,1574.93,1580.0,607.1152,2025-04-13 21:08:59.999,958236.715783,3735,299.5854,472903.7729,0
24309,2025-04-13 21:09:00,1579.99,1584.34,1577.25,1582.3,952.6602,2025-04-13 21:09:59.999,1505694.114008,3930,415.1658,656080.368609,0
24310,2025-04-13 21:10:00,1582.29,1584.13,1580.41,1581.68,592.3291,2025-04-13 21:10:59.999,937134.947524,3010,240.0275,379803.617663,0
24311,2025-04-13 21:11:00,1581.66,1582.36,1580.81,1581.3,217.0931,2025-04-13 21:11:59.999,343360.059375,1767,88.5894,140111.281598,0
24312,2025-04-13 21:12:00,1581.3,1585.2,1581.15,1584.09,1096.4286,2025-04-13 21:12:59.999,1736215.552976,2928,873.8968,1383736.623509,0
24313,2025-04-13 21:13:00,1584.08,1585.19,1582.83,1583.37,450.2943,2025-04-13 21:13:59.999,713180.805443,2004,200.021,316791.513825,0
24314,2025-04-13 21:14:00,1583.36,1586.79,1582.68,1586.4,364.6358,2025-04-13 21:14:59.999,577886.777716,1416,257.5375,408160.195313,0
24315,2025-04-13 21:15:00,1586.39,1587.07,1584.13,1584.13,335.6642,2025-04-13 21:15:59.999,532210.069669,1741,91.8834,145743.903396,0
24316,2025-04-13 21:16:00,1584.12,1584.98,1582.66,1583.41,245.7458,2025-04-13 21:16:59.999,389222.525203,1635,43.2989,68568.417735,0
24317,2025-04-13 21:17:00,1583.4,1585.33,1583.31,1584.31,149.6698,2025-04-13 21:17:59.999,237131.405121,1019,91.3602,144738.080381,0
24318,2025-04-13 21:18:00,1584.31,1586.44,1583.31,1586.33,148.7235,2025-04-13 21:18:59.999,235694.975281,1160,90.6353,143643.922476,0
24319,2025-04-13 21:19:00,1586.37,1589.76,1586.35,1589.68,312.4677,2025-04-13 21:19:59.999,496191.765249,1303,158.3764,251547.894417,0
24320,2025-04-13 21:20:00,1589.68,1590.78,1588.86,1589.44,374.7035,2025-04-13 21:20:59.999,595877.17845,1187,259.915,413331.593936,0
24321,2025-04-13 21:21:00,1589.44,1592.63,1587.35,1592.62,243.0027,2025-04-13 21:21:59.999,386455.708456,2005,148.3967,236021.007941,0
24322,2025-04-13 21:22:00,1592.63,1592.69,1589.49,1589.49,361.0775,2025-04-13 21:22:59.999,574717.98172,1854,204.2805,325137.001427,0
24323,2025-04-13 21:23:00,1589.49,1591.78,1588.2,1591.23,313.4674,2025-04-13 21:23:59.999,498415.057131,2098,144.0773,229078.788644,0
24324,2025-04-13 21:24:00,1591.22,1593.55,1590.5,1592.23,247.4323,2025-04-13 21:24:59.999,394033.917498,1239,188.5126,300203.580575,0
24325,2025-04-13 21:25:00,1592.37,1592.49,1590.39,1590.7,100.021,2025-04-13 21:25:59.999,159132.667863,595,44.7009,71105.390557,0
24326,2025-04-13 21:26:00,1590.7,1594.17,1590.62,1592.79,362.5448,2025-04-13 21:26:59.999,577395.57098,1787,135.8287,216298.263945,0
24327,2025-04-13 21:27:00,1592.8,1593.0,1591.15,1591.15,186.1383,2025-04-13 21:27:59.999,296338.534423,860,28.39,45204.82147,0
24328,2025-04-13 21:28:00,1591.15,1592.32,1591.15,1591.54,394.018,2025-04-13 21:28:59.999,627250.276803,1181,162.0809,257985.165428,0
24329,2025-04-13 21:29:00,1591.55,1592.01,1591.35,1591.5,641.8705,2025-04-13 21:29:59.999,1021716.552931,932,154.0571,245192.025701,0
24330,2025-04-13 21:30:00,1591.49,1591.5,1589.78,1589.78,162.3265,2025-04-13 21:30:59.999,258199.842663,997,51.3291,81650.923412,0
24331,2025-04-13 21:31:00,1589.78,1594.39,1589.48,1593.13,1469.495,2025-04-13 21:31:59.999,2340221.548274,2357,1234.3173,1965392.011664,0
24332,2025-04-13 21:32:00,1593.13,1597.13,1593.12,1595.3,822.8059,2025-04-13 21:32:59.999,1312885.375286,3170,494.1611,788577.093675,0
24333,2025-04-13 21:33:00,1595.29,1595.3,1588.19,1589.58,852.1358,2025-04-13 21:33:59.999,1355689.146378,3172,181.3601,288480.620606,0
24334,2025-04-13 21:34:00,1589.59,1589.59,1586.35,1587.55,284.2443,2025-04-13 21:34:59.999,451545.198314,2132,88.9194,141208.339482,0
24335,2025-04-13 21:35:00,1587.55,1589.14,1585.9,1585.94,289.8216,2025-04-13 21:35:59.999,460098.313022,2332,93.4426,148315.100242,0
24336,2025-04-13 21:36:00,1585.94,1585.95,1580.71,1585.12,699.4862,2025-04-13 21:36:59.999,1107398.562624,2881,217.7085,344537.431409,0
24337,2025-04-13 21:37:00,1585.13,1585.52,1583.29,1584.92,161.664,2025-04-13 21:37:59.999,256206.848634,1500,54.7173,86700.087912,0
24338,2025-04-13 21:38:00,1584.91,1584.91,1582.01,1582.01,250.8868,2025-04-13 21:38:59.999,397297.421255,1898,93.0175,147287.938721,0
24339,2025-04-13 21:39:00,1582.01,1583.08,1572.24,1576.8,1485.3019,2025-04-13 21:39:59.999,2340833.698953,6261,626.5972,987520.210594,0
24340,2025-04-13 21:40:00,1576.87,1579.9,1575.37,1579.86,507.1275,2025-04-13 21:40:59.999,800297.948815,3196,312.1591,492670.731781,0
24341,2025-04-13 21:41:00,1579.85,1582.6,1579.85,1580.73,439.2496,2025-04-13 21:41:59.999,694597.369261,2495,319.5656,505289.170377,0
24342,2025-04-13 21:42:00,1580.73,1581.49,1580.15,1580.26,107.9861,2025-04-13 21:42:59.999,170711.167183,1068,38.2318,60436.887362,0
24343,2025-04-13 21:43:00,1580.25,1580.26,1577.92,1579.0,524.227,2025-04-13 21:43:59.999,827578.57075,1295,251.6466,397241.818021,0
24344,2025-04-13 21:44:00,1579.0,1582.12,1578.93,1582.02,158.0546,2025-04-13 21:44:59.999,249905.631515,1440,66.8642,105704.23675,0
24345,2025-04-13 21:45:00,1582.01,1585.12,1581.52,1585.03,172.2534,2025-04-13 21:45:59.999,272827.96746,1378,105.9446,167794.455259,0
24346,2025-04-13 21:46:00,1585.03,1585.7,1584.24,1585.7,227.7929,2025-04-13 21:46:59.999,361064.92776,1120,130.9019,207482.30691,0
24347,2025-04-13 21:47:00,1585.69,1585.7,1583.5,1584.18,186.1731,2025-04-13 21:47:59.999,295044.343183,1155,69.2986,109794.264463,0
24348,2025-04-13 21:48:00,1584.17,1584.84,1584.02,1584.23,105.9151,2025-04-13 21:48:59.999,167815.672636,623,32.9908,52267.614848,0
24349,2025-04-13 21:49:00,1584.23,1588.33,1584.14,1587.78,377.6652,2025-04-13 21:49:59.999,599297.736,1629,271.4324,430677.942796,0
24350,2025-04-13 21:50:00,1587.79,1589.83,1587.78,1589.82,351.5817,2025-04-13 21:50:59.999,558643.879222,2281,202.1601,321192.83668,0
24351,2025-04-13 21:51:00,1589.82,1589.82,1588.2,1589.52,157.6997,2025-04-13 21:51:59.999,250578.006806,1351,114.3042,181616.700445,0
24352,2025-04-13 21:52:00,1589.52,1589.52,1587.46,1589.19,227.2211,2025-04-13 21:52:59.999,360875.927129,1344,100.5769,159738.225624,0
24353,2025-04-13 21:53:00,1589.2,1589.42,1588.32,1589.31,103.913,2025-04-13 21:53:59.999,165092.150648,767,70.5457,112083.536336,0
24354,2025-04-13 21:54:00,1589.31,1594.0,1589.3,1593.52,679.3242,2025-04-13 21:54:59.999,1081627.863705,3233,427.4222,680497.677628,0
24355,2025-04-13 21:55:00,1593.52,1603.0,1591.24,1596.55,1721.5409,2025-04-13 21:55:59.999,2751494.391743,6003,917.2019,1465114.445271,0
24356,2025-04-13 21:56:00,1596.55,1599.32,1592.23,1592.83,994.5108,2025-04-13 21:56:59.999,1586589.359304,4024,544.5591,868753.232868,0
24357,2025-04-13 21:57:00,1592.83,1597.19,1592.83,1593.92,407.0518,2025-04-13 21:57:59.999,649306.678521,2762,288.738,460550.780003,0
24358,2025-04-13 21:58:00,1593.93,1596.46,1592.41,1592.41,391.5878,2025-04-13 21:58:59.999,624550.97771,1896,209.0724,333425.913549,0
24359,2025-04-13 21:59:00,1592.41,1594.81,1592.31,1593.84,206.1323,2025-04-13 21:59:59.999,328535.189379,1833,88.9739,141799.823979,0
24360,2025-04-13 22:00:00,1593.83,1595.51,1592.0,1592.82,1874.9241,2025-04-13 22:00:59.999,2988697.170267,5216,781.932,1246524.021181,0
24361,2025-04-13 22:01:00,1592.82,1594.14,1589.04,1590.43,401.581,2025-04-13 22:01:59.999,638950.189265,2785,140.2546,223138.581056,0
24362,2025-04-13 22:02:00,1590.43,1592.24,1590.2,1592.23,460.0292,2025-04-13 22:02:59.999,732094.699186,3187,312.7815,497768.323831,0
24363,2025-04-13 22:03:00,1592.23,1599.9,1592.12,1596.94,593.2904,2025-04-13 22:03:59.999,947504.988383,3385,304.1683,485785.564295,0
24364,2025-04-13 22:04:00,1596.94,1596.94,1594.8,1595.22,301.6186,2025-04-13 22:04:59.999,481259.47037,2401,190.2939,303620.648521,0
24365,2025-04-13 22:05:00,1595.23,1596.1,1589.73,1590.49,989.2122,2025-04-13 22:05:59.999,1575831.40122,5222,356.552,567849.890863,0
24366,2025-04-13 22:06:00,1590.49,1591.23,1588.0,1589.24,563.3009,2025-04-13 22:06:59.999,895202.484667,3951,225.754,358790.832059,0
24367,2025-04-13 22:07:00,1589.24,1590.45,1587.05,1588.2,397.0897,2025-04-13 22:07:59.999,630859.228869,3324,232.2697,368963.514627,0
24368,2025-04-13 22:08:00,1588.19,1591.21,1588.16,1590.57,264.0004,2025-04-13 22:08:59.999,419825.849226,1547,205.5265,326842.539782,0
24369,2025-04-13 22:09:00,1590.57,1591.29,1589.38,1590.55,221.585,2025-04-13 22:09:59.999,352395.298466,1719,144.6148,229993.441654,0
24370,2025-04-13 22:10:00,1590.54,1590.96,1587.8,1587.95,188.3408,2025-04-13 22:10:59.999,299401.677107,1405,82.7669,131559.146449,0
24371,2025-04-13 22:11:00,1587.96,1589.07,1587.2,1588.65,144.2276,2025-04-13 22:11:59.999,229074.665265,1411,65.8712,104623.569467,0
24372,2025-04-13 22:12:00,1588.66,1589.63,1588.21,1588.51,181.7817,2025-04-13 22:12:59.999,288854.045933,1203,116.178,184587.971125,0
24373,2025-04-13 22:13:00,1588.53,1589.51,1587.18,1588.4,165.6711,2025-04-13 22:13:59.999,263155.146095,1551,90.364,143529.828676,0
24374,2025-04-13 22:14:00,1588.4,1589.49,1588.1,1588.14,86.5595,2025-04-13 22:14:59.999,137538.287624,813,32.8763,52241.141736,0
24375,2025-04-13 22:15:00,1588.1,1590.72,1587.84,1590.54,209.5348,2025-04-13 22:15:59.999,333068.388825,992,141.5807,225036.950433,0
24376,2025-04-13 22:16:00,1590.54,1591.68,1589.87,1591.67,368.1759,2025-04-13 22:16:59.999,585566.715151,1476,186.4202,296479.014905,0
24377,2025-04-13 22:17:00,1591.67,1592.36,1589.28,1589.68,224.2395,2025-04-13 22:17:59.999,356662.403792,1423,87.8462,139738.932036,0
24378,2025-04-13 22:18:00,1589.68,1589.68,1586.67,1587.56,345.5755,2025-04-13 22:18:59.999,548688.723155,1720,58.6614,93133.156835,0
24379,2025-04-13 22:19:00,1587.57,1590.44,1586.73,1589.9,325.0602,2025-04-13 22:19:59.999,516608.768194,1629,221.6467,352267.912601,0
24380,2025-04-13 22:20:00,1589.89,1592.16,1588.58,1591.61,442.0981,2025-04-13 22:20:59.999,703111.383892,2195,332.3666,528562.271013,0
24381,2025-04-13 22:21:00,1591.61,1592.27,1589.44,1589.44,282.6817,2025-04-13 22:21:59.999,449773.371538,1607,144.7587,230296.63721,0
24382,2025-04-13 22:22:00,1589.42,1590.29,1589.15,1589.68,139.3897,2025-04-13 22:22:59.999,221600.134607,1536,53.7293,85409.195309,0
24383,2025-04-13 22:23:00,1589.68,1590.99,1589.19,1589.6,303.8119,2025-04-13 22:23:59.999,483069.04962,1243,62.4355,99262.741146,0
24384,2025-04-13 22:24:00,1589.6,1592.94,1589.6,1592.1,249.5557,2025-04-13 22:24:59.999,397237.45123,1538,162.5723,258782.218537,0
24385,2025-04-13 22:25:00,1592.1,1592.95,1591.06,1591.79,164.788,2025-04-13 22:25:59.999,262290.087734,1324,102.17,162590.411103,0
24386,2025-04-13 22:26:00,1591.8,1592.9,1591.47,1591.96,80.4288,2025-04-13 22:26:59.999,128060.263618,1050,37.3522,59468.343461,0
24387,2025-04-13 22:27:00,1591.97,1593.53,1591.7,1593.38,114.8756,2025-04-13 22:27:59.999,182969.967334,1077,68.32,108818.092721,0
24388,2025-04-13 22:28:00,1593.39,1593.83,1592.58,1593.5,101.3858,2025-04-13 22:28:59.999,161524.61993,653,83.4479,132947.352041,0
24389,2025-04-13 22:29:00,1593.5,1593.74,1592.59,1592.6,116.1085,2025-04-13 22:29:59.999,184960.900565,417,73.9058,117715.32724,0
24390,2025-04-13 22:30:00,1592.6,1594.52,1591.62,1594.37,166.2026,2025-04-13 22:30:59.999,264746.16231,1498,87.5481,139477.569215,0
24391,2025-04-13 22:31:00,1594.38,1594.39,1588.48,1588.72,201.3846,2025-04-13 22:31:59.999,320512.371637,2338,52.5797,83654.42864,0
24392,2025-04-13 22:32:00,1588.71,1588.71,1586.9,1587.51,206.9776,2025-04-13 22:32:59.999,328636.183687,1733,40.8885,64913.350262,0
24393,2025-04-13 22:33:00,1587.52,1588.21,1587.19,1587.58,81.2641,2025-04-13 22:33:59.999,129041.787854,967,51.4689,81729.780576,0
24394,2025-04-13 22:34:00,1587.59,1588.7,1587.37,1587.37,155.8952,2025-04-13 22:34:59.999,247581.691533,932,76.5592,121587.247703,0
24395,2025-04-13 22:35:00,1587.36,1587.36,1584.6,1586.19,921.0948,2025-04-13 22:35:59.999,1460606.546319,2662,376.4512,596833.403488,0
24396,2025-04-13 22:36:00,1586.19,1586.28,1585.03,1585.37,376.0092,2025-04-13 22:36:59.999,596318.056889,1011,260.6205,413316.891288,0
24397,2025-04-13 22:37:00,1585.37,1586.92,1584.86,1585.01,154.4363,2025-04-13 22:37:59.999,244954.277464,1072,41.7303,66171.229802,0
24398,2025-04-13 22:38:00,1585.01,1587.4,1585.0,1586.41,154.8119,2025-04-13 22:38:59.999,245585.534229,1212,77.0413,122229.263372,0
24399,2025-04-13 22:39:00,1586.4,1587.19,1586.13,1587.03,69.67,2025-04-13 22:39:59.999,110550.201892,1228,40.0695,63582.166981,0
24400,2025-04-13 22:40:00,1587.04,1588.15,1586.52,1587.35,101.6078,2025-04-13 22:40:59.999,161302.788557,1273,43.6185,69236.666547,0
24401,2025-04-13 22:41:00,1587.35,1589.0,1587.21,1588.51,97.9157,2025-04-13 22:41:59.999,155527.06736,1158,67.828,107738.505533,0
24402,2025-04-13 22:42:00,1588.51,1590.67,1588.5,1590.25,137.1605,2025-04-13 22:42:59.999,218048.283701,981,86.5139,137521.138808,0
24403,2025-04-13 22:43:00,1590.25,1591.14,1589.36,1589.38,318.8913,2025-04-13 22:43:59.999,507176.500661,1159,157.1923,249998.745319,0
24404,2025-04-13 22:44:00,1589.37,1589.56,1586.86,1587.21,180.7484,2025-04-13 22:44:59.999,287043.784626,1288,45.6362,72440.016527,0
24405,2025-04-13 22:45:00,1587.21,1587.64,1585.96,1586.12,151.446,2025-04-13 22:45:59.999,240293.345806,911,38.3481,60855.691679,0
24406,2025-04-13 22:46:00,1586.12,1586.12,1583.68,1583.99,248.511,2025-04-13 22:46:59.999,393846.641799,1610,57.6424,91357.338175,0
24407,2025-04-13 22:47:00,1584.0,1585.96,1584.0,1584.46,309.2065,2025-04-13 22:47:59.999,490023.444214,1459,67.5132,107008.694312,0
24408,2025-04-13 22:48:00,1584.46,1586.35,1583.97,1586.35,92.3057,2025-04-13 22:48:59.999,146292.394924,1230,57.2129,90675.850074,0
24409,2025-04-13 22:49:00,1586.34,1587.58,1585.93,1586.31,281.7001,2025-04-13 22:49:59.999,446938.898973,1423,159.0535,252346.62138,0
24410,2025-04-13 22:50:00,1586.31,1588.72,1586.31,1588.34,119.2311,2025-04-13 22:50:59.999,189322.094633,1034,69.3076,110044.537947,0
24411,2025-04-13 22:51:00,1588.34,1590.79,1588.33,1589.32,187.0823,2025-04-13 22:51:59.999,297416.783851,1095,118.5726,188489.900082,0
24412,2025-04-13 22:52:00,1589.32,1589.53,1587.85,1587.85,130.4737,2025-04-13 22:52:59.999,207313.087676,1229,72.9337,115895.443244,0
24413,2025-04-13 22:53:00,1587.86,1589.39,1587.86,1589.39,80.642,2025-04-13 22:53:59.999,128102.90239,867,66.4019,105481.251928,0
24414,2025-04-13 22:54:00,1589.4,1589.88,1589.24,1589.34,23.8615,2025-04-13 22:54:59.999,37930.038476,366,6.2047,9862.579932,0
24415,2025-04-13 22:55:00,1589.34,1589.55,1589.11,1589.32,147.1767,2025-04-13 22:55:59.999,233903.677248,446,118.8607,188901.146465,0
24416,2025-04-13 22:56:00,1589.33,1589.99,1588.5,1589.98,53.3265,2025-04-13 22:56:59.999,84750.420272,873,24.4013,38777.753569,0
24417,2025-04-13 22:57:00,1589.99,1590.99,1589.19,1589.19,114.1634,2025-04-13 22:57:59.999,181561.088215,1062,44.4784,70732.587353,0
24418,2025-04-13 22:58:00,1589.19,1589.2,1585.17,1585.63,107.2171,2025-04-13 22:58:59.999,170124.52672,1305,40.8628,64817.340757,0
24419,2025-04-13 22:59:00,1585.62,1586.57,1585.62,1586.17,168.9932,2025-04-13 22:59:59.999,268056.384087,922,50.1793,79593.857287,0
24420,2025-04-13 23:00:00,1586.18,1586.33,1583.4,1584.76,250.366,2025-04-13 23:00:59.999,396694.403388,2051,103.8614,164551.586579,0
24421,2025-04-13 23:01:00,1584.76,1585.77,1581.78,1583.28,265.0532,2025-04-13 23:01:59.999,419679.274271,2353,136.1953,215641.933329,0
24422,2025-04-13 23:02:00,1583.29,1589.58,1582.81,1588.94,185.9764,2025-04-13 23:02:59.999,294982.618285,2369,109.8439,174190.352034,0
24423,2025-04-13 23:03:00,1588.94,1590.09,1586.19,1586.39,262.1925,2025-04-13 23:03:59.999,416580.024773,2735,89.8676,142749.154088,0
24424,2025-04-13 23:04:00,1586.38,1586.38,1582.89,1584.43,328.1978,2025-04-13 23:04:59.999,519919.654742,2601,181.1989,287038.077453,0
24425,2025-04-13 23:05:00,1584.43,1587.1,1582.88,1586.14,246.2086,2025-04-13 23:05:59.999,390406.354216,2549,115.3707,182895.572637,0
24426,2025-04-13 23:06:00,1586.13,1586.98,1584.4,1586.62,171.225,2025-04-13 23:06:59.999,271511.864293,1725,128.9799,204515.953332,0
24427,2025-04-13 23:07:00,1586.62,1590.21,1585.72,1590.0,277.0247,2025-04-13 23:07:59.999,440059.267511,2354,215.3504,342101.139441,0
24428,2025-04-13 23:08:00,1590.0,1590.58,1588.58,1589.93,177.5843,2025-04-13 23:08:59.999,282305.15683,1275,96.0398,152656.194386,0
24429,2025-04-13 23:09:00,1589.92,1590.38,1589.22,1589.53,143.739,2025-04-13 23:09:59.999,228514.311146,1047,101.7321,161731.134006,0
24430,2025-04-13 23:10:00,1589.54,1593.9,1589.31,1593.9,468.265,2025-04-13 23:10:59.999,745727.347159,1946,330.0952,525575.508534,0
24431,2025-04-13 23:11:00,1593.9,1595.52,1592.68,1592.69,562.1722,2025-04-13 23:11:59.999,895976.925213,2157,195.188,311173.718803,0
24432,2025-04-13 23:12:00,1592.68,1594.38,1592.46,1594.38,181.1649,2025-04-13 23:12:59.999,288641.902633,1640,98.4708,156887.005037,0
24433,2025-04-13 23:13:00,1594.39,1595.45,1593.01,1594.41,133.146,2025-04-13 23:13:59.999,212257.129738,1471,103.3339,164728.787954,0
24434,2025-04-13 23:14:00,1594.41,1594.41,1592.31,1592.87,97.243,2025-04-13 23:14:59.999,154966.216848,1191,60.913,97074.524456,0
24435,2025-04-13 23:15:00,1592.86,1593.8,1592.22,1593.71,200.5894,2025-04-13 23:15:59.999,319555.803778,1494,141.3603,225205.873549,0
24436,2025-04-13 23:16:00,1593.71,1596.59,1593.35,1594.95,203.0239,2025-04-13 23:16:59.999,323888.063264,2013,82.3123,131303.456519,0
24437,2025-04-13 23:17:00,1594.95,1596.39,1594.22,1596.39,101.623,2025-04-13 23:17:59.999,162121.66316,1166,64.8572,103469.296273,0
24438,2025-04-13 23:18:00,1596.4,1597.27,1594.71,1595.47,116.3996,2025-04-13 23:18:59.999,185784.185847,1471,63.2902,101029.268164,0
24439,2025-04-13 23:19:00,1595.47,1596.69,1593.58,1594.94,122.6991,2025-04-13 23:19:59.999,195718.214211,1722,59.9641,95650.952427,0
24440,2025-04-13 23:20:00,1594.93,1595.18,1591.9,1592.03,110.6385,2025-04-13 23:20:59.999,176198.736409,1540,35.8334,57060.345082,0
24441,2025-04-13 23:21:00,1592.03,1592.45,1591.44,1592.31,243.1936,2025-04-13 23:21:59.999,387149.691748,1186,147.7556,235206.616183,0
24442,2025-04-13 23:22:00,1592.3,1592.38,1591.2,1591.57,77.6637,2025-04-13 23:22:59.999,123621.534156,1055,19.3077,30732.72597,0
24443,2025-04-13 23:23:00,1591.58,1592.66,1591.3,1592.55,107.427,2025-04-13 23:23:59.999,171030.24534,828,69.0931,109994.592823,0
24444,2025-04-13 23:24:00,1592.56,1594.18,1592.39,1593.81,194.8773,2025-04-13 23:24:59.999,310504.503406,758,160.9645,256469.092282,0
24445,2025-04-13 23:25:00,1593.82,1594.31,1592.69,1593.13,66.6911,2025-04-13 23:25:59.999,106284.468775,857,33.0601,52691.505161,0
24446,2025-04-13 23:26:00,1593.13,1593.21,1592.21,1592.23,25.2955,2025-04-13 23:26:59.999,40289.440677,570,15.6792,24972.963231,0
24447,2025-04-13 23:27:00,1592.23,1592.67,1592.0,1592.51,31.6128,2025-04-13 23:27:59.999,50337.148931,503,14.3377,22829.859603,0
24448,2025-04-13 23:28:00,1592.52,1593.09,1592.16,1593.08,55.6242,2025-04-13 23:28:59.999,88587.797999,628,36.6405,58353.947696,0
24449,2025-04-13 23:29:00,1593.09,1596.24,1592.89,1595.94,231.1128,2025-04-13 23:29:59.999,368499.076809,1286,202.1526,322303.791709,0
24450,2025-04-13 23:30:00,1595.94,1595.95,1594.17,1594.17,73.9996,2025-04-13 23:30:59.999,118013.419425,842,28.2263,45004.936041,0
24451,2025-04-13 23:31:00,1594.18,1594.8,1592.67,1592.82,82.2619,2025-04-13 23:31:59.999,131101.923262,990,39.0105,62174.960813,0
24452,2025-04-13 23:32:00,1592.81,1595.48,1592.81,1595.35,162.3961,2025-04-13 23:32:59.999,258847.813119,1465,112.6984,179626.474906,0
24453,2025-04-13 23:33:00,1595.32,1596.19,1594.59,1596.18,62.3746,2025-04-13 23:33:59.999,99509.47531,973,37.7347,60197.358865,0
24454,2025-04-13 23:34:00,1596.19,1596.19,1593.4,1593.4,82.17,2025-04-13 23:34:59.999,131063.612862,1255,34.7367,55402.57577,0
24455,2025-04-13 23:35:00,1593.4,1594.05,1592.11,1592.17,145.263,2025-04-13 23:35:59.999,231389.539067,1271,48.27,76907.610951,0
24456,2025-04-13 23:36:00,1592.17,1592.59,1591.5,1591.64,107.0304,2025-04-13 23:36:59.999,170389.310875,1207,34.8648,55500.568057,0
24457,2025-04-13 23:37:00,1591.63,1593.15,1589.15,1589.41,260.8637,2025-04-13 23:37:59.999,414960.608323,1849,49.0786,78124.290822,0
24458,2025-04-13 23:38:00,1589.42,1590.8,1589.15,1590.68,65.8502,2025-04-13 23:38:59.999,104707.99397,930,41.753,66389.674644,0
24459,2025-04-13 23:39:00,1590.68,1592.64,1590.68,1591.75,70.1178,2025-04-13 23:39:59.999,111619.522782,885,60.2219,95864.745065,0
24460,2025-04-13 23:40:00,1591.76,1592.22,1589.15,1589.8,104.4246,2025-04-13 23:40:59.999,166112.110794,1345,43.6377,69440.792532,0
24461,2025-04-13 23:41:00,1589.8,1590.93,1589.19,1589.34,88.7591,2025-04-13 23:41:59.999,141114.766409,1164,26.5028,42132.065958,0
24462,2025-04-13 23:42:00,1589.35,1590.16,1587.62,1587.96,137.4472,2025-04-13 23:42:59.999,218406.794735,1329,36.8107,58493.158769,0
24463,2025-04-13 23:43:00,1587.96,1589.14,1587.18,1589.09,87.2024,2025-04-13 23:43:59.999,138500.08583,1042,66.2242,105183.961535,0
24464,2025-04-13 23:44:00,1589.09,1590.21,1589.08,1590.21,95.9458,2025-04-13 23:44:59.999,152509.375499,652,65.4714,104065.901417,0
24465,2025-04-13 23:45:00,1590.21,1590.8,1589.4,1590.21,62.7544,2025-04-13 23:45:59.999,99792.832379,1051,24.8543,39519.780524,0
24466,2025-04-13 23:46:00,1590.21,1592.56,1590.15,1591.67,486.7859,2025-04-13 23:46:59.999,774335.767593,1322,322.1319,512372.691387,0
24467,2025-04-13 23:47:00,1591.67,1593.17,1591.04,1591.63,122.8193,2025-04-13 23:47:59.999,195537.131428,1004,57.3261,91274.630576,0
24468,2025-04-13 23:48:00,1591.62,1592.17,1589.72,1590.13,146.6575,2025-04-13 23:48:59.999,233283.91769,956,32.279,51349.431313,0
24469,2025-04-13 23:49:00,1590.14,1593.16,1590.03,1593.16,144.5031,2025-04-13 23:49:59.999,229991.92192,663,92.7909,147699.313189,0
24470,2025-04-13 23:50:00,1593.17,1595.17,1592.92,1594.37,214.0199,2025-04-13 23:50:59.999,341203.544626,943,127.944,203973.765464,0
24471,2025-04-13 23:51:00,1594.38,1596.19,1594.07,1596.18,563.7056,2025-04-13 23:51:59.999,899153.363509,1703,475.6133,758626.641405,0
24472,2025-04-13 23:52:00,1596.19,1599.57,1596.18,1599.57,660.1959,2025-04-13 23:52:59.999,1054739.825703,1766,550.6969,879816.163114,0
24473,2025-04-13 23:53:00,1599.56,1599.59,1598.56,1599.35,130.0899,2025-04-13 23:53:59.999,208056.373686,1010,79.5331,127197.82676,0
24474,2025-04-13 23:54:00,1599.35,1600.26,1597.8,1598.4,230.3297,2025-04-13 23:54:59.999,368363.085449,1623,98.6411,157718.52062,0
24475,2025-04-13 23:55:00,1598.41,1599.79,1597.38,1599.79,153.4302,2025-04-13 23:55:59.999,245254.851022,1320,128.5611,205502.238369,0
24476,2025-04-13 23:56:00,1599.8,1599.94,1597.96,1598.05,410.4525,2025-04-13 23:56:59.999,656337.631534,1859,157.8216,252346.453774,0
24477,2025-04-13 23:57:00,1598.05,1599.19,1597.17,1597.31,113.2256,2025-04-13 23:57:59.999,180899.853746,1130,57.8647,92451.951384,0
24478,2025-04-13 23:58:00,1597.23,1597.92,1596.83,1597.1,148.5202,2025-04-13 23:58:59.999,237224.830898,768,127.0604,202947.823515,0
24479,2025-04-13 23:59:00,1597.1,1598.09,1596.36,1597.76,201.2091,2025-04-13 23:59:59.999,321421.895337,974,55.7244,88986.481657,0
24480,2025-04-14 00:00:00,1597.76,1598.64,1596.4,1596.89,364.3195,2025-04-14 00:00:59.999,582004.17546,1883,213.8197,341524.17191,0
24481,2025-04-14 00:01:00,1596.89,1598.6,1595.56,1597.45,287.8785,2025-04-14 00:01:59.999,459812.950961,1514,104.8735,167537.644029,0
24482,2025-04-14 00:02:00,1597.44,1598.25,1596.0,1598.2,182.0916,2025-04-14 00:02:59.999,290733.832587,1576,63.7117,101724.976862,0
24483,2025-04-14 00:03:00,1598.2,1602.95,1598.19,1600.35,482.5678,2025-04-14 00:03:59.999,772613.921741,2493,332.5067,532373.426678,0
24484,2025-04-14 00:04:00,1600.36,1600.6,1597.98,1597.98,145.8787,2025-04-14 00:04:59.999,233308.561807,1291,72.6907,116258.420723,0
24485,2025-04-14 00:05:00,1597.97,1598.72,1596.0,1596.38,232.9472,2025-04-14 00:05:59.999,372000.84395,2028,65.5894,104730.892688,0
24486,2025-04-14 00:06:00,1596.39,1600.26,1596.35,1599.2,216.9657,2025-04-14 00:06:59.999,346708.69138,2402,98.2363,157012.755944,0
24487,2025-04-14 00:07:00,1599.2,1603.93,1598.81,1602.99,397.6928,2025-04-14 00:07:59.999,637070.738744,3351,228.1892,365435.963552,0
24488,2025-04-14 00:08:00,1602.99,1604.7,1602.79,1603.21,479.0314,2025-04-14 00:08:59.999,768222.410701,2038,319.2395,511946.149094,0
24489,2025-04-14 00:09:00,1603.21,1605.76,1602.94,1603.76,433.3293,2025-04-14 00:09:59.999,695356.538434,2527,302.6568,485703.180936,0
24490,2025-04-14 00:10:00,1603.76,1604.88,1602.0,1602.61,264.0294,2025-04-14 00:10:59.999,423368.652098,1951,141.8226,227422.419567,0
24491,2025-04-14 00:11:00,1602.61,1606.03,1602.61,1605.07,225.7828,2025-04-14 00:11:59.999,362314.164874,2266,147.8084,237175.676686,0
24492,2025-04-14 00:12:00,1605.06,1607.8,1605.05,1606.46,401.3276,2025-04-14 00:12:59.999,644797.780529,2385,208.339,334733.351344,0
24493,2025-04-14 00:13:00,1606.45,1609.03,1605.78,1608.85,506.7711,2025-04-14 00:13:59.999,814759.649738,3287,335.5041,539416.671792,0
24494,2025-04-14 00:14:00,1608.86,1610.73,1607.87,1608.05,561.8144,2025-04-14 00:14:59.999,904275.906875,2294,357.038,574718.430034,0
24495,2025-04-14 00:15:00,1608.04,1609.42,1605.66,1608.58,434.9661,2025-04-14 00:15:59.999,699414.689833,2963,236.4067,380134.946966,0
24496,2025-04-14 00:16:00,1608.59,1610.32,1607.71,1607.88,405.153,2025-04-14 00:16:59.999,651974.542253,2678,267.5695,430532.498696,0
24497,2025-04-14 00:17:00,1607.88,1608.01,1605.71,1606.58,322.8494,2025-04-14 00:17:59.999,518741.367626,1855,74.5171,119686.157359,0
24498,2025-04-14 00:18:00,1606.57,1611.64,1605.69,1609.52,655.9591,2025-04-14 00:18:59.999,1055335.722164,3243,435.9387,701445.776102,0
24499,2025-04-14 00:19:00,1609.51,1612.16,1609.41,1611.3,510.0525,2025-04-14 00:19:59.999,821755.797741,3280,331.303,533782.903997,0
24500,2025-04-14 00:20:00,1611.3,1619.02,1611.3,1617.01,1422.2816,2025-04-14 00:20:59.999,2298968.898056,7362,914.0615,1477253.367662,0
24501,2025-04-14 00:21:00,1617.0,1622.53,1616.53,1622.52,1071.9063,2025-04-14 00:21:59.999,1736129.684935,5848,739.8407,1198253.9945,0
24502,2025-04-14 00:22:00,1622.52,1633.98,1622.32,1626.75,7775.528,2025-04-14 00:22:59.999,12667961.922095,16350,3717.9844,6058072.435225,0
24503,2025-04-14 00:23:00,1626.75,1628.89,1620.68,1621.56,1528.9671,2025-04-14 00:23:59.999,2481816.534022,7004,614.9515,998336.302597,0
24504,2025-04-14 00:24:00,1621.56,1623.28,1620.35,1620.36,594.1955,2025-04-14 00:24:59.999,963681.110912,3905,198.8681,322510.826392,0
24505,2025-04-14 00:25:00,1620.35,1621.65,1614.71,1615.19,1552.9975,2025-04-14 00:25:59.999,2511990.118412,6521,486.4768,786901.844205,0
24506,2025-04-14 00:26:00,1615.2,1619.59,1615.2,1618.49,500.4914,2025-04-14 00:26:59.999,809487.311567,3492,304.3025,492266.971238,0
24507,2025-04-14 00:27:00,1618.48,1624.41,1618.48,1622.86,1013.4675,2025-04-14 00:27:59.999,1644390.878204,5449,771.5738,1251904.498676,0
24508,2025-04-14 00:28:00,1622.86,1626.79,1622.47,1625.56,932.9362,2025-04-14 00:28:59.999,1515761.050453,4235,761.5468,1237231.255614,0
24509,2025-04-14 00:29:00,1625.56,1626.14,1622.56,1623.03,536.5052,2025-04-14 00:29:59.999,871466.202563,3698,212.3162,344857.301286,0
24510,2025-04-14 00:30:00,1623.04,1624.11,1620.4,1620.56,283.4245,2025-04-14 00:30:59.999,459705.754135,3463,88.817,144059.225524,0
24511,2025-04-14 00:31:00,1620.57,1622.56,1619.01,1619.01,559.8522,2025-04-14 00:31:59.999,907073.206243,3861,130.5541,211615.656088,0
24512,2025-04-14 00:32:00,1619.01,1619.52,1617.9,1618.06,196.4139,2025-04-14 00:32:59.999,317944.083128,1567,47.3847,76687.354383,0
24513,2025-04-14 00:33:00,1618.05,1618.91,1617.8,1618.36,196.1456,2025-04-14 00:33:59.999,317449.040453,1683,118.7685,192202.768106,0
24514,2025-04-14 00:34:00,1618.35,1618.64,1616.4,1617.34,326.6532,2025-04-14 00:34:59.999,528316.463131,2586,109.7262,177451.551644,0
24515,2025-04-14 00:35:00,1617.33,1618.3,1615.93,1615.94,579.4421,2025-04-14 00:35:59.999,936883.904809,2725,321.2318,519410.6719,0
24516,2025-04-14 00:36:00,1615.94,1616.06,1613.28,1615.99,1044.673,2025-04-14 00:36:59.999,1686822.538731,3512,416.1152,671933.921618,0
24517,2025-04-14 00:37:00,1616.0,1618.3,1615.32,1616.56,620.9167,2025-04-14 00:37:59.999,1004163.062792,3073,460.2752,744362.375064,0
24518,2025-04-14 00:38:00,1616.56,1618.28,1616.33,1616.34,472.3808,2025-04-14 00:38:59.999,763996.038484,3042,165.7811,268087.812499,0
24519,2025-04-14 00:39:00,1616.34,1620.78,1616.34,1620.58,465.4204,2025-04-14 00:39:59.999,753710.656719,2559,326.258,528360.015108,0
24520,2025-04-14 00:40:00,1620.58,1621.7,1619.84,1621.31,802.3578,2025-04-14 00:40:59.999,1300681.348012,2972,639.3782,1036486.131653,0
24521,2025-04-14 00:41:00,1621.31,1624.55,1618.91,1619.62,1239.9654,2025-04-14 00:41:59.999,2010537.507714,4874,834.8549,1353498.837885,0
24522,2025-04-14 00:42:00,1619.63,1620.97,1619.63,1619.76,127.4759,2025-04-14 00:42:59.999,206538.313593,2665,58.5675,94887.491818,0
24523,2025-04-14 00:43:00,1619.76,1620.3,1618.34,1618.4,275.1418,2025-04-14 00:43:59.999,445564.418739,1869,109.0281,176542.180238,0
24524,2025-04-14 00:44:00,1618.42,1620.86,1618.42,1619.86,1461.2959,2025-04-14 00:44:59.999,2367181.190555,1775,326.8476,529356.503393,0
24525,2025-04-14 00:45:00,1619.86,1620.93,1616.31,1616.42,641.4248,2025-04-14 00:45:59.999,1037773.527688,3756,159.4277,257980.906224,0
24526,2025-04-14 00:46:00,1616.43,1616.71,1613.81,1614.08,601.0406,2025-04-14 00:46:59.999,970677.29355,3872,178.9578,288994.138744,0
24527,2025-04-14 00:47:00,1614.08,1615.0,1613.31,1613.94,158.8064,2025-04-14 00:47:59.999,256341.604684,1577,79.4523,128247.526624,0
24528,2025-04-14 00:48:00,1613.93,1615.27,1612.73,1614.95,295.394,2025-04-14 00:48:59.999,476884.147308,2237,129.3822,208871.381789,0
24529,2025-04-14 00:49:00,1614.96,1615.12,1613.68,1614.55,229.291,2025-04-14 00:49:59.999,370236.578224,1930,87.381,141097.429073,0
24530,2025-04-14 00:50:00,1614.54,1615.03,1613.28,1613.99,145.4573,2025-04-14 00:50:59.999,234798.818584,1897,103.5956,167234.788106,0
24531,2025-04-14 00:51:00,1614.0,1615.27,1612.46,1612.94,272.0176,2025-04-14 00:51:59.999,439147.766509,3200,149.2766,240983.881734,0
24532,2025-04-14 00:52:00,1612.94,1613.63,1611.63,1612.01,351.4199,2025-04-14 00:52:59.999,566711.174573,2538,201.6549,325191.106696,0
24533,2025-04-14 00:53:00,1612.01,1614.8,1612.01,1614.22,152.9831,2025-04-14 00:53:59.999,246872.372811,1605,115.2569,185999.162175,0
24534,2025-04-14 00:54:00,1614.17,1614.17,1612.03,1612.42,155.7561,2025-04-14 00:54:59.999,251230.207565,1501,50.9023,82088.601628,0
24535,2025-04-14 00:55:00,1612.43,1612.55,1610.0,1610.01,513.096,2025-04-14 00:55:59.999,826684.056763,2059,132.8823,214021.516344,0
24536,2025-04-14 00:56:00,1610.01,1612.61,1607.68,1612.53,587.0888,2025-04-14 00:56:59.999,945259.977363,3238,356.5949,574384.652677,0
24537,2025-04-14 00:57:00,1612.53,1612.53,1609.67,1611.44,341.0169,2025-04-14 00:57:59.999,549510.334869,1967,80.3775,129480.549553,0
24538,2025-04-14 00:58:00,1611.44,1612.19,1610.86,1611.49,86.0778,2025-04-14 00:58:59.999,138710.448392,1494,39.5713,63765.194944,0
24539,2025-04-14 00:59:00,1611.49,1611.94,1610.84,1611.85,121.5315,2025-04-14 00:59:59.999,195823.169266,1373,72.6551,117064.953143,0
24540,2025-04-14 01:00:00,1611.85,1613.14,1611.32,1613.12,266.3924,2025-04-14 01:00:59.999,429582.469129,2329,115.0028,185433.538736,0
24541,2025-04-14 01:01:00,1613.12,1614.5,1612.48,1613.54,381.0209,2025-04-14 01:01:59.999,614774.994993,2610,193.286,311813.69421,0
24542,2025-04-14 01:02:00,1613.53,1614.25,1611.91,1614.05,124.1716,2025-04-14 01:02:59.999,200274.531223,2082,70.9002,114354.022755,0
24543,2025-04-14 01:03:00,1614.06,1614.42,1612.74,1614.32,170.8744,2025-04-14 01:03:59.999,275720.86967,1825,93.6698,151147.810836,0
24544,2025-04-14 01:04:00,1614.32,1614.51,1611.48,1612.28,485.1081,2025-04-14 01:04:59.999,782344.720698,1914,157.1116,253356.800671,0
24545,2025-04-14 01:05:00,1612.28,1612.54,1609.27,1610.79,227.9973,2025-04-14 01:05:59.999,367183.218564,2049,113.7091,183119.86834,0
24546,2025-04-14 01:06:00,1610.79,1612.68,1609.09,1612.68,813.9878,2025-04-14 01:06:59.999,1311223.609122,2759,603.7748,972611.371237,0
24547,2025-04-14 01:07:00,1612.68,1617.2,1611.71,1616.88,478.2073,2025-04-14 01:07:59.999,772248.734421,3063,291.9313,471309.974184,0
24548,2025-04-14 01:08:00,1616.88,1617.65,1614.64,1615.19,209.8044,2025-04-14 01:08:59.999,339019.326988,1951,99.2831,160427.292237,0
24549,2025-04-14 01:09:00,1615.19,1618.54,1614.75,1617.34,334.552,2025-04-14 01:09:59.999,541003.046464,2270,250.8678,405667.69831,0
24550,2025-04-14 01:10:00,1617.34,1617.71,1613.39,1613.92,206.7868,2025-04-14 01:10:59.999,334009.490058,2314,67.0749,108339.509121,0
24551,2025-04-14 01:11:00,1613.92,1616.29,1613.63,1615.84,177.6878,2025-04-14 01:11:59.999,286973.696473,2397,91.7753,148209.860252,0
24552,2025-04-14 01:12:00,1615.84,1616.12,1614.32,1615.77,178.7792,2025-04-14 01:12:59.999,288781.538689,1800,119.7157,193379.779425,0
24553,2025-04-14 01:13:00,1615.77,1617.29,1614.83,1616.72,197.907,2025-04-14 01:13:59.999,319894.766388,1662,101.1374,163489.483636,0
24554,2025-04-14 01:14:00,1616.72,1617.47,1615.87,1616.57,225.8254,2025-04-14 01:14:59.999,365080.904866,1694,173.6043,280646.520932,0
24555,2025-04-14 01:15:00,1616.56,1618.95,1616.16,1618.94,296.0188,2025-04-14 01:15:59.999,478823.68708,2698,150.1922,242942.982094,0
24556,2025-04-14 01:16:00,1618.95,1619.07,1615.7,1615.7,149.5065,2025-04-14 01:16:59.999,241730.318369,1562,71.5156,115606.742573,0
24557,2025-04-14 01:17:00,1615.69,1615.69,1613.86,1614.4,145.8511,2025-04-14 01:17:59.999,235494.865705,1562,77.6372,125346.992291,0
24558,2025-04-14 01:18:00,1614.4,1615.05,1613.35,1614.14,110.0302,2025-04-14 01:18:59.999,177602.253706,1649,63.2345,102074.244915,0
24559,2025-04-14 01:19:00,1614.1,1615.05,1613.31,1613.32,119.6421,2025-04-14 01:19:59.999,193157.801505,1450,29.2633,47249.257364,0
24560,2025-04-14 01:20:00,1613.32,1616.87,1613.31,1616.83,135.0797,2025-04-14 01:20:59.999,218173.153646,1643,122.1068,197224.082495,0
24561,2025-04-14 01:21:00,1616.83,1617.34,1615.33,1616.34,170.93,2025-04-14 01:21:59.999,276278.91394,2353,92.9532,150199.570093,0
24562,2025-04-14 01:22:00,1616.34,1616.54,1614.79,1616.2,197.3989,2025-04-14 01:22:59.999,318941.778164,2028,129.0743,208559.570525,0
24563,2025-04-14 01:23:00,1616.21,1616.66,1615.07,1616.66,138.9725,2025-04-14 01:23:59.999,224589.930761,1797,58.5751,94654.112346,0
24564,2025-04-14 01:24:00,1616.66,1618.72,1616.66,1617.33,439.3612,2025-04-14 01:24:59.999,710711.965743,1971,215.9917,349335.301201,0
24565,2025-04-14 01:25:00,1617.34,1619.03,1617.16,1619.03,163.7799,2025-04-14 01:25:59.999,265005.110602,1333,99.2977,160687.037217,0
24566,2025-04-14 01:26:00,1619.03,1619.24,1616.86,1617.02,181.941,2025-04-14 01:26:59.999,294367.833278,1549,97.5347,157765.006143,0
24567,2025-04-14 01:27:00,1617.01,1617.43,1616.74,1617.14,90.585,2025-04-14 01:27:59.999,146488.260503,881,68.4122,110630.021609,0
24568,2025-04-14 01:28:00,1617.14,1619.35,1616.89,1618.57,77.8325,2025-04-14 01:28:59.999,125974.054174,1196,40.3911,65363.741709,0
24569,2025-04-14 01:29:00,1618.57,1619.6,1617.65,1619.47,154.0936,2025-04-14 01:29:59.999,249422.362291,1417,64.4202,104281.172218,0
24570,2025-04-14 01:30:00,1619.48,1622.0,1619.04,1619.34,565.1728,2025-04-14 01:30:59.999,916019.282941,3169,458.143,742528.794876,0
24571,2025-04-14 01:31:00,1619.35,1620.56,1618.35,1620.35,151.3505,2025-04-14 01:31:59.999,245086.45236,2361,87.773,142125.318367,0
24572,2025-04-14 01:32:00,1620.36,1622.41,1620.3,1620.79,495.0348,2025-04-14 01:32:59.999,802686.988267,2848,383.7859,622281.511318,0
24573,2025-04-14 01:33:00,1620.79,1620.79,1618.74,1620.0,205.9842,2025-04-14 01:33:59.999,333612.944509,1585,72.1338,116815.694264,0
24574,2025-04-14 01:34:00,1620.01,1620.51,1617.56,1620.51,170.2996,2025-04-14 01:34:59.999,275713.464171,1617,73.7258,119368.94342,0
24575,2025-04-14 01:35:00,1620.52,1621.98,1619.68,1620.33,265.7542,2025-04-14 01:35:59.999,430836.164775,2157,122.6998,198915.767895,0
24576,2025-04-14 01:36:00,1620.33,1622.58,1620.33,1620.98,142.9564,2025-04-14 01:36:59.999,231815.927988,2120,78.7815,127741.575843,0
24577,2025-04-14 01:37:00,1620.98,1621.96,1619.08,1619.09,132.0342,2025-04-14 01:37:59.999,213934.026165,1470,52.5072,85077.103368,0
24578,2025-04-14 01:38:00,1619.09,1619.34,1617.8,1619.04,213.019,2025-04-14 01:38:59.999,344815.761787,1346,121.5037,196684.202833,0
24579,2025-04-14 01:39:00,1619.03,1620.3,1617.48,1617.49,186.5995,2025-04-14 01:39:59.999,302171.798579,1530,68.8352,111479.126357,0
24580,2025-04-14 01:40:00,1617.48,1618.42,1616.33,1616.33,144.8776,2025-04-14 01:40:59.999,234325.492889,1163,38.9323,62963.793044,0
24581,2025-04-14 01:41:00,1616.34,1616.94,1615.5,1616.93,183.1394,2025-04-14 01:41:59.999,295938.649812,1165,56.4423,91204.004274,0
24582,2025-04-14 01:42:00,1616.94,1617.29,1616.12,1616.8,210.6023,2025-04-14 01:42:59.999,340502.4645,1327,101.0977,163454.497289,0
24583,2025-04-14 01:43:00,1616.81,1617.97,1616.53,1617.97,222.6235,2025-04-14 01:43:59.999,360062.269804,1828,92.5968,149755.473624,0
24584,2025-04-14 01:44:00,1617.97,1620.36,1617.7,1619.69,172.5606,2025-04-14 01:44:59.999,279445.997222,1275,100.2715,162365.916147,0
24585,2025-04-14 01:45:00,1619.68,1621.31,1619.31,1620.44,254.6731,2025-04-14 01:45:59.999,412658.952464,1923,226.6765,367284.078801,0
24586,2025-04-14 01:46:00,1620.43,1621.0,1618.41,1618.92,142.7964,2025-04-14 01:46:59.999,231297.574009,1979,79.6471,129005.21794,0
24587,2025-04-14 01:47:00,1618.93,1619.28,1617.57,1618.64,97.8797,2025-04-14 01:47:59.999,158383.386205,1566,37.4418,60577.032735,0
24588,2025-04-14 01:48:00,1618.64,1619.23,1617.35,1617.35,85.8394,2025-04-14 01:48:59.999,138926.929788,1551,40.1027,64902.275241,0
24589,2025-04-14 01:49:00,1617.36,1618.27,1616.34,1616.6,79.7804,2025-04-14 01:49:59.999,129020.074369,1408,39.3618,63660.433463,0
24590,2025-04-14 01:50:00,1616.6,1618.93,1616.6,1618.92,112.861,2025-04-14 01:50:59.999,182576.156256,1588,94.0919,152214.010157,0
24591,2025-04-14 01:51:00,1618.92,1618.92,1614.32,1614.32,263.4455,2025-04-14 01:51:59.999,426053.295617,3059,48.1971,77939.164838,0
24592,2025-04-14 01:52:00,1614.32,1614.32,1611.64,1613.13,863.7555,2025-04-14 01:52:59.999,1392931.993817,2528,172.391,278056.323472,0
24593,2025-04-14 01:53:00,1613.12,1613.27,1612.49,1613.03,155.1537,2025-04-14 01:53:59.999,250260.113871,813,80.821,130353.542918,0
24594,2025-04-14 01:54:00,1613.03,1615.0,1612.52,1614.65,109.2155,2025-04-14 01:54:59.999,176247.771239,1186,87.3722,140998.593338,0
24595,2025-04-14 01:55:00,1614.65,1615.0,1613.39,1613.43,90.923,2025-04-14 01:55:59.999,146783.928633,800,38.2356,61725.196708,0
24596,2025-04-14 01:56:00,1613.43,1614.0,1612.86,1613.39,149.3365,2025-04-14 01:56:59.999,240963.974741,1108,65.9585,106429.51181,0
24597,2025-04-14 01:57:00,1613.39,1614.59,1613.34,1614.4,122.1465,2025-04-14 01:57:59.999,197157.012305,987,59.8229,96562.962233,0
24598,2025-04-14 01:58:00,1614.4,1615.33,1614.09,1615.28,254.6913,2025-04-14 01:58:59.999,411211.095614,2117,194.4767,313978.052465,0
24599,2025-04-14 01:59:00,1615.27,1617.34,1615.27,1617.34,85.6398,2025-04-14 01:59:59.999,138436.161315,946,75.9849,122827.664566,0
24600,2025-04-14 02:00:00,1617.34,1618.29,1616.33,1616.33,352.8469,2025-04-14 02:00:59.999,570789.760489,2295,217.9289,352520.84527,0
24601,2025-04-14 02:01:00,1616.33,1617.11,1614.88,1615.03,217.9177,2025-04-14 02:01:59.999,352131.062955,2606,90.1876,145733.846162,0
24602,2025-04-14 02:02:00,1615.03,1616.29,1614.43,1615.27,102.5563,2025-04-14 02:02:59.999,165666.597037,1709,25.09,40529.254961,0
24603,2025-04-14 02:03:00,1615.28,1616.79,1614.71,1616.79,249.9194,2025-04-14 02:03:59.999,403869.985796,1963,138.6362,224046.376941,0
24604,2025-04-14 02:04:00,1616.8,1617.94,1616.0,1616.33,143.6868,2025-04-14 02:04:59.999,232320.378034,1209,92.7671,149983.843593,0
24605,2025-04-14 02:05:00,1616.33,1618.2,1615.26,1618.19,182.9007,2025-04-14 02:05:59.999,295646.507811,2107,118.2613,191185.778577,0
24606,2025-04-14 02:06:00,1618.19,1621.6,1617.5,1621.32,639.3073,2025-04-14 02:06:59.999,1035517.21966,2848,537.7166,870912.278279,0
24607,2025-04-14 02:07:00,1621.33,1621.78,1620.24,1621.77,204.546,2025-04-14 02:07:59.999,331600.45147,2085,105.7417,171410.259418,0
24608,2025-04-14 02:08:00,1621.77,1623.94,1621.31,1621.84,146.9137,2025-04-14 02:08:59.999,238383.319242,1871,91.7581,148879.756276,0
24609,2025-04-14 02:09:00,1621.84,1622.16,1620.06,1621.0,353.5916,2025-04-14 02:09:59.999,573235.517117,1736,103.7405,168179.699919,0
24610,2025-04-14 02:10:00,1621.0,1623.39,1621.0,1621.16,156.7078,2025-04-14 02:10:59.999,254169.531903,1830,64.1782,104096.801127,0
24611,2025-04-14 02:11:00,1621.16,1622.0,1620.63,1621.59,197.0659,2025-04-14 02:11:59.999,319443.993299,1244,140.7857,228203.984143,0
24612,2025-04-14 02:12:00,1621.58,1622.53,1620.64,1620.73,185.8573,2025-04-14 02:12:59.999,301339.862276,1456,118.3901,191930.78068,0
24613,2025-04-14 02:13:00,1620.74,1621.1,1619.74,1620.5,196.9082,2025-04-14 02:13:59.999,319056.543705,1069,97.0978,157315.333551,0
24614,2025-04-14 02:14:00,1620.5,1624.08,1620.35,1622.64,450.9331,2025-04-14 02:14:59.999,731503.403923,1827,198.503,321972.655142,0
24615,2025-04-14 02:15:00,1622.64,1623.54,1622.25,1622.47,198.1935,2025-04-14 02:15:59.999,321586.515352,1861,150.106,243552.228706,0
24616,2025-04-14 02:16:00,1622.48,1625.38,1622.48,1624.43,248.5128,2025-04-14 02:16:59.999,403761.902167,1780,161.1377,261783.427441,0
24617,2025-04-14 02:17:00,1624.44,1627.14,1623.37,1623.47,517.7376,2025-04-14 02:17:59.999,841572.511369,2739,309.4807,503180.002528,0
24618,2025-04-14 02:18:00,1623.47,1625.2,1623.47,1624.15,121.8445,2025-04-14 02:18:59.999,197896.000677,1610,63.2281,102689.1036,0
24619,2025-04-14 02:19:00,1624.03,1624.31,1622.93,1623.74,186.2002,2025-04-14 02:19:59.999,302314.286844,1369,67.2345,109155.677594,0
24620,2025-04-14 02:20:00,1623.75,1626.3,1623.75,1625.4,341.3496,2025-04-14 02:20:59.999,554735.842323,2076,238.0703,386868.953513,0
24621,2025-04-14 02:21:00,1625.41,1628.39,1625.32,1628.32,1889.0854,2025-04-14 02:21:59.999,3073642.092051,2557,1690.3606,2750313.279181,0
24622,2025-04-14 02:22:00,1628.21,1629.01,1626.85,1626.85,503.2325,2025-04-14 02:22:59.999,819206.185068,2133,307.0724,499890.842798,0
24623,2025-04-14 02:23:00,1626.86,1628.9,1626.86,1628.4,129.1421,2025-04-14 02:23:59.999,210293.001483,1544,93.5741,152368.150897,0
24624,2025-04-14 02:24:00,1628.39,1631.17,1627.94,1630.9,690.2279,2025-04-14 02:24:59.999,1124975.816277,2963,488.4706,796132.49899,0
24625,2025-04-14 02:25:00,1630.89,1635.82,1630.77,1632.69,1366.7542,2025-04-14 02:25:59.999,2232691.016382,6992,858.564,1402482.139354,0
24626,2025-04-14 02:26:00,1632.72,1633.96,1632.42,1633.79,416.3714,2025-04-14 02:26:59.999,680019.480519,3624,290.4531,474361.136638,0
24627,2025-04-14 02:27:00,1633.79,1636.4,1633.16,1635.9,536.4515,2025-04-14 02:27:59.999,876983.486876,3951,329.6931,538996.221572,0
24628,2025-04-14 02:28:00,1635.9,1638.45,1635.82,1638.34,958.9764,2025-04-14 02:28:59.999,1570415.063182,4694,569.9401,933296.894059,0
24629,2025-04-14 02:29:00,1638.35,1640.96,1638.35,1639.99,542.3495,2025-04-14 02:29:59.999,889286.504726,3676,442.0517,724843.083695,0
24630,2025-04-14 02:30:00,1639.99,1644.7,1639.64,1641.53,1309.0577,2025-04-14 02:30:59.999,2150132.706271,7945,653.1265,1072799.14367,0
24631,2025-04-14 02:31:00,1641.55,1647.04,1641.55,1645.64,1063.9365,2025-04-14 02:31:59.999,1750276.486491,6814,716.2084,1178321.425259,0
24632,2025-04-14 02:32:00,1645.64,1651.6,1643.96,1649.69,3958.0958,2025-04-14 02:32:59.999,6528474.960819,8213,3050.3693,5032040.097004,0
24633,2025-04-14 02:33:00,1649.69,1658.87,1649.59,1656.07,4186.2393,2025-04-14 02:33:59.999,6929651.720645,12819,2446.1657,4048610.334576,0
24634,2025-04-14 02:34:00,1656.07,1660.32,1649.83,1650.81,10196.0561,2025-04-14 02:34:59.999,16854095.860476,12323,4574.9993,7561045.020832,0
24635,2025-04-14 02:35:00,1650.8,1658.88,1650.8,1652.13,3267.5532,2025-04-14 02:35:59.999,5408062.771215,9556,1845.2553,3053535.127242,0
24636,2025-04-14 02:36:00,1652.13,1655.11,1649.16,1650.1,1543.2825,2025-04-14 02:36:59.999,2549815.203538,6696,746.9129,1234300.225331,0
24637,2025-04-14 02:37:00,1650.1,1651.0,1645.93,1647.98,2853.4492,2025-04-14 02:37:59.999,4701689.020928,6322,366.8258,604712.404022,0
24638,2025-04-14 02:38:00,1647.98,1649.84,1643.2,1645.48,1284.4595,2025-04-14 02:38:59.999,2114730.269908,6173,346.7348,571031.073862,0
24639,2025-04-14 02:39:00,1645.47,1646.05,1641.9,1642.47,1083.5511,2025-04-14 02:39:59.999,1781156.288965,4954,512.7689,843009.321128,0
24640,2025-04-14 02:40:00,1642.46,1643.79,1641.11,1643.79,913.2549,2025-04-14 02:40:59.999,1499935.473006,3859,283.9245,466320.798852,0
24641,2025-04-14 02:41:00,1643.79,1644.07,1638.49,1638.56,670.4426,2025-04-14 02:41:59.999,1100473.17988,4245,174.8013,286975.333618,0
24642,2025-04-14 02:42:00,1638.56,1641.55,1638.42,1640.94,629.7608,2025-04-14 02:42:59.999,1033049.57265,4413,290.2784,476129.739555,0
24643,2025-04-14 02:43:00,1640.94,1642.94,1639.6,1642.46,603.345,2025-04-14 02:43:59.999,990109.633652,3597,366.9316,602110.016352,0
24644,2025-04-14 02:44:00,1642.46,1642.71,1640.12,1641.04,340.4997,2025-04-14 02:44:59.999,558743.513094,3042,182.9321,300167.402356,0
24645,2025-04-14 02:45:00,1641.04,1644.26,1639.12,1644.26,674.0174,2025-04-14 02:45:59.999,1106071.494098,4567,403.7876,662674.25227,0
24646,2025-04-14 02:46:00,1644.26,1645.47,1640.92,1644.8,1102.2195,2025-04-14 02:46:59.999,1811236.477323,6343,742.138,1219489.158247,0
24647,2025-04-14 02:47:00,1644.79,1645.68,1642.98,1643.21,532.3851,2025-04-14 02:47:59.999,875384.329427,3386,278.4683,457907.751601,0
24648,2025-04-14 02:48:00,1643.21,1647.14,1643.12,1645.36,492.2652,2025-04-14 02:48:59.999,810148.506789,3640,339.7447,559105.532679,0
24649,2025-04-14 02:49:00,1645.36,1645.68,1642.46,1642.78,616.9732,2025-04-14 02:49:59.999,1014184.171809,3271,295.8694,486346.757187,0
24650,2025-04-14 02:50:00,1642.78,1642.78,1638.91,1639.72,1972.6054,2025-04-14 02:50:59.999,3236032.054186,4681,1056.5865,1733126.23473,0
24651,2025-04-14 02:51:00,1639.72,1640.48,1637.02,1637.02,641.67,2025-04-14 02:51:59.999,1051808.290955,3037,320.974,526353.438862,0
24652,2025-04-14 02:52:00,1637.02,1638.56,1636.43,1637.81,514.1573,2025-04-14 02:52:59.999,841930.467699,3452,292.7472,479378.490497,0
24653,2025-04-14 02:53:00,1637.8,1638.6,1636.64,1638.6,464.031,2025-04-14 02:53:59.999,759887.399418,2143,264.9841,433898.433881,0
24654,2025-04-14 02:54:00,1638.6,1638.94,1637.31,1637.39,164.0599,2025-04-14 02:54:59.999,268723.166591,1604,78.7131,128930.884644,0
24655,2025-04-14 02:55:00,1637.38,1638.15,1634.68,1635.38,464.2779,2025-04-14 02:55:59.999,759704.76639,2935,115.903,189667.855539,0
24656,2025-04-14 02:56:00,1635.39,1636.68,1634.41,1636.52,342.9068,2025-04-14 02:56:59.999,560842.485226,1252,143.7371,235114.003848,0
24657,2025-04-14 02:57:00,1636.52,1636.52,1635.42,1636.44,270.4267,2025-04-14 02:57:59.999,442405.97194,1170,190.724,312013.809579,0
24658,2025-04-14 02:58:00,1636.44,1636.5,1634.88,1635.61,222.5344,2025-04-14 02:58:59.999,363944.23046,1609,85.9546,140564.583595,0
24659,2025-04-14 02:59:00,1635.61,1635.91,1635.16,1635.44,191.1311,2025-04-14 02:59:59.999,312597.549237,1065,117.9017,192824.163999,0
24660,2025-04-14 03:00:00,1635.44,1636.44,1631.02,1633.85,1255.5855,2025-04-14 03:00:59.999,2051452.983003,5100,390.0247,637143.428877,0
24661,2025-04-14 03:01:00,1633.84,1636.44,1633.84,1635.96,331.5462,2025-04-14 03:01:59.999,542210.955252,2419,229.0718,374632.422583,0
24662,2025-04-14 03:02:00,1635.95,1635.95,1633.66,1634.81,329.1015,2025-04-14 03:02:59.999,538040.80125,2242,127.1375,207812.15911,0
24663,2025-04-14 03:03:00,1634.81,1634.86,1633.8,1634.02,387.8975,2025-04-14 03:03:59.999,633873.596345,2018,173.9108,284188.92101,0
24664,2025-04-14 03:04:00,1634.03,1634.31,1632.25,1634.16,240.2731,2025-04-14 03:04:59.999,392442.512024,1564,110.3517,180238.041465,0
24665,2025-04-14 03:05:00,1634.15,1635.73,1633.11,1634.09,264.5067,2025-04-14 03:05:59.999,432234.975311,2076,165.2522,269992.171395,0
24666,2025-04-14 03:06:00,1634.08,1635.62,1633.51,1635.24,162.5492,2025-04-14 03:06:59.999,265768.993839,1382,68.113,111359.315553,0
24667,2025-04-14 03:07:00,1635.24,1636.77,1634.84,1636.05,554.7455,2025-04-14 03:07:59.999,907517.286766,2295,381.0505,623359.06767,0
24668,2025-04-14 03:08:00,1636.05,1636.05,1632.49,1632.5,571.4701,2025-04-14 03:08:59.999,933683.713281,2241,115.4199,188569.557311,0
24669,2025-04-14 03:09:00,1632.5,1632.5,1629.98,1631.36,819.0762,2025-04-14 03:09:59.999,1335900.857134,3201,242.4938,395472.161222,0
24670,2025-04-14 03:10:00,1631.36,1632.37,1629.98,1629.98,500.8793,2025-04-14 03:10:59.999,817033.567484,1738,148.3785,242023.212226,0
24671,2025-04-14 03:11:00,1629.98,1631.13,1629.6,1630.11,267.0234,2025-04-14 03:11:59.999,435311.543096,1361,112.2142,182914.314692,0
24672,2025-04-14 03:12:00,1630.12,1630.32,1626.81,1630.16,726.9221,2025-04-14 03:12:59.999,1183876.027469,3359,398.3044,648647.708144,0
24673,2025-04-14 03:13:00,1630.16,1630.35,1629.45,1630.2,341.14,2025-04-14 03:13:59.999,556042.918952,1369,193.2836,315039.741233,0
24674,2025-04-14 03:14:00,1630.2,1630.42,1629.35,1629.58,134.3562,2025-04-14 03:14:59.999,219003.045213,955,74.6601,121695.312983,0
24675,2025-04-14 03:15:00,1629.58,1631.41,1629.0,1629.59,853.7954,2025-04-14 03:15:59.999,1391458.343589,2096,488.8614,796592.886073,0
24676,2025-04-14 03:16:00,1629.59,1629.59,1627.61,1628.6,379.0088,2025-04-14 03:16:59.999,617228.357285,1767,186.5598,303806.566328,0
24677,2025-04-14 03:17:00,1628.6,1631.0,1628.6,1630.74,270.324,2025-04-14 03:17:59.999,440653.334988,1915,180.9526,294952.143689,0
24678,2025-04-14 03:18:00,1630.74,1631.61,1630.25,1631.13,363.9164,2025-04-14 03:18:59.999,593583.019396,1756,276.4709,450966.845143,0
24679,2025-04-14 03:19:00,1631.12,1632.37,1630.48,1632.36,178.4009,2025-04-14 03:19:59.999,290994.807812,1485,82.0112,133777.462107,0
24680,2025-04-14 03:20:00,1632.37,1633.89,1631.78,1633.31,404.5645,2025-04-14 03:20:59.999,660596.178292,2059,210.1566,343175.343097,0
24681,2025-04-14 03:21:00,1633.31,1633.37,1632.11,1632.43,310.5956,2025-04-14 03:21:59.999,507105.486814,2233,182.0582,297223.83443,0
24682,2025-04-14 03:22:00,1632.43,1635.76,1632.43,1632.48,511.8752,2025-04-14 03:22:59.999,836675.809465,2711,325.5738,532157.895138,0
24683,2025-04-14 03:23:00,1632.48,1633.08,1631.58,1632.6,185.1433,2025-04-14 03:23:59.999,302170.517222,2083,70.7855,115536.698024,0
24684,2025-04-14 03:24:00,1632.59,1632.59,1630.45,1630.61,172.8205,2025-04-14 03:24:59.999,281917.155821,1301,54.6279,89105.228437,0
24685,2025-04-14 03:25:00,1630.61,1631.76,1630.2,1631.5,345.6238,2025-04-14 03:25:59.999,563664.621303,1508,175.3755,286026.319148,0
24686,2025-04-14 03:26:00,1631.5,1631.5,1630.64,1630.87,220.1184,2025-04-14 03:26:59.999,359053.822458,1057,41.2125,67221.271921,0
24687,2025-04-14 03:27:00,1630.87,1632.78,1630.86,1632.36,343.8024,2025-04-14 03:27:59.999,561092.967606,1171,218.5666,356662.353621,0
24688,2025-04-14 03:28:00,1632.36,1633.0,1632.18,1633.0,117.134,2025-04-14 03:28:59.999,191224.384112,729,53.9383,88054.784572,0
24689,2025-04-14 03:29:00,1633.0,1633.73,1632.36,1632.97,233.1015,2025-04-14 03:29:59.999,380662.11588,886,122.7064,200385.711234,0
24690,2025-04-14 03:30:00,1632.96,1633.42,1632.42,1632.42,109.248,2025-04-14 03:30:59.999,178411.048328,685,42.9965,70219.440204,0
24691,2025-04-14 03:31:00,1632.41,1633.1,1630.6,1630.61,301.0295,2025-04-14 03:31:59.999,491251.215488,1438,86.5322,141219.323704,0
24692,2025-04-14 03:32:00,1630.61,1632.86,1630.6,1632.85,88.3519,2025-04-14 03:32:59.999,144143.369582,561,68.315,111463.08116,0
24693,2025-04-14 03:33:00,1632.86,1633.99,1632.32,1632.7,295.6763,2025-04-14 03:33:59.999,482898.555349,1350,140.4667,229430.055164,0
24694,2025-04-14 03:34:00,1632.7,1634.38,1632.25,1633.36,109.8095,2025-04-14 03:34:59.999,179380.26059,726,53.4073,87250.923516,0
24695,2025-04-14 03:35:00,1633.37,1633.61,1632.16,1633.03,134.161,2025-04-14 03:35:59.999,219080.206343,1111,73.3829,119821.735934,0
24696,2025-04-14 03:36:00,1633.03,1636.16,1633.03,1634.04,227.7883,2025-04-14 03:36:59.999,372477.152805,1361,146.5492,239642.642265,0
24697,2025-04-14 03:37:00,1634.03,1637.68,1633.88,1636.16,476.5268,2025-04-14 03:37:59.999,779703.495166,2207,306.1669,500914.181602,0
24698,2025-04-14 03:38:00,1636.17,1636.39,1630.19,1630.56,524.4896,2025-04-14 03:38:59.999,856387.730625,3145,114.345,186707.173098,0
24699,2025-04-14 03:39:00,1630.57,1631.17,1629.48,1630.32,179.9403,2025-04-14 03:39:59.999,293359.528273,1804,73.5947,119972.452688,0
24700,2025-04-14 03:40:00,1630.32,1630.85,1628.39,1629.27,264.0774,2025-04-14 03:40:59.999,430358.576934,1642,153.0824,249470.242524,0
24701,2025-04-14 03:41:00,1629.28,1630.0,1628.15,1629.86,212.1304,2025-04-14 03:41:59.999,345584.547072,1348,122.8091,200071.409267,0
24702,2025-04-14 03:42:00,1629.86,1629.86,1628.96,1629.46,145.6821,2025-04-14 03:42:59.999,237376.270414,1061,91.7208,149445.388967,0
24703,2025-04-14 03:43:00,1629.46,1629.68,1628.9,1629.68,66.3733,2025-04-14 03:43:59.999,108156.108505,615,29.4611,48008.057215,0
24704,2025-04-14 03:44:00,1629.68,1632.37,1629.68,1631.8,344.53,2025-04-14 03:44:59.999,561956.827777,1673,213.6309,348376.518528,0
24705,2025-04-14 03:45:00,1631.79,1632.76,1630.77,1632.01,248.9095,2025-04-14 03:45:59.999,406190.688965,1961,70.3373,114767.899093,0
24706,2025-04-14 03:46:00,1632.0,1632.63,1630.87,1632.63,174.3427,2025-04-14 03:46:59.999,284479.857931,1798,132.757,216628.356305,0
24707,2025-04-14 03:47:00,1632.63,1633.37,1631.4,1633.34,258.815,2025-04-14 03:47:59.999,422576.855873,1660,191.1844,312163.691138,0
24708,2025-04-14 03:48:00,1633.34,1633.72,1632.14,1632.14,112.0973,2025-04-14 03:48:59.999,183051.882925,1251,61.7875,100899.281301,0
24709,2025-04-14 03:49:00,1632.14,1632.15,1628.91,1629.41,555.8655,2025-04-14 03:49:59.999,906227.039576,2374,184.0378,299999.727485,0
24710,2025-04-14 03:50:00,1629.42,1629.97,1628.79,1629.79,331.9833,2025-04-14 03:50:59.999,540905.693779,1183,197.1286,321185.418043,0
24711,2025-04-14 03:51:00,1629.8,1629.92,1628.4,1628.69,874.1452,2025-04-14 03:51:59.999,1424268.389333,1513,442.8904,721720.379064,0
24712,2025-04-14 03:52:00,1628.69,1629.33,1628.24,1628.91,479.1324,2025-04-14 03:52:59.999,780389.925546,1413,92.2852,150294.980875,0
24713,2025-04-14 03:53:00,1628.91,1629.35,1626.33,1626.57,497.0058,2025-04-14 03:53:59.999,808862.487927,2243,301.8882,491347.178688,0
24714,2025-04-14 03:54:00,1626.57,1628.47,1626.32,1627.9,517.5885,2025-04-14 03:54:59.999,842389.078241,1706,261.7176,425885.955953,0
24715,2025-04-14 03:55:00,1627.91,1628.32,1627.75,1628.01,110.3271,2025-04-14 03:55:59.999,179602.215234,547,86.7583,141232.700012,0
24716,2025-04-14 03:56:00,1628.0,1628.0,1626.89,1627.83,320.0856,2025-04-14 03:56:59.999,520929.584391,1021,55.1289,89708.793303,0
24717,2025-04-14 03:57:00,1627.84,1627.84,1626.38,1626.69,136.8638,2025-04-14 03:57:59.999,222684.419978,853,29.1165,47366.111156,0
24718,2025-04-14 03:58:00,1626.69,1629.33,1625.85,1629.33,583.5325,2025-04-14 03:58:59.999,949799.095916,1148,260.755,424549.312805,0
24719,2025-04-14 03:59:00,1629.33,1630.0,1628.94,1629.59,253.9039,2025-04-14 03:59:59.999,413705.109377,825,124.5421,202918.936722,0
24720,2025-04-14 04:00:00,1629.6,1630.48,1629.59,1630.18,277.8185,2025-04-14 04:00:59.999,452874.424372,1490,141.0063,229844.916151,0
24721,2025-04-14 04:01:00,1630.18,1631.14,1629.76,1630.36,267.7989,2025-04-14 04:01:59.999,436664.98852,2090,123.1286,200766.468324,0
24722,2025-04-14 04:02:00,1630.35,1633.15,1630.35,1631.9,409.5582,2025-04-14 04:02:59.999,668433.896229,2307,324.3073,529280.126104,0
24723,2025-04-14 04:03:00,1631.9,1633.75,1631.57,1633.06,289.0491,2025-04-14 04:03:59.999,471961.676782,1903,213.0728,347895.102758,0
24724,2025-04-14 04:04:00,1633.07,1634.38,1632.16,1634.04,330.2303,2025-04-14 04:04:59.999,539334.407389,1969,173.4966,283378.132536,0
24725,2025-04-14 04:05:00,1634.03,1634.58,1631.59,1631.72,2624.8792,2025-04-14 04:05:59.999,4286409.041561,3089,2077.8783,3393443.7087,0
24726,2025-04-14 04:06:00,1631.72,1632.63,1630.92,1632.32,334.6641,2025-04-14 04:06:59.999,546094.01172,1639,208.347,339954.569049,0
24727,2025-04-14 04:07:00,1632.31,1635.04,1631.49,1634.51,544.6455,2025-04-14 04:07:59.999,889775.451389,1922,360.7801,589452.956722,0
24728,2025-04-14 04:08:00,1634.51,1634.51,1632.42,1633.26,250.7323,2025-04-14 04:08:59.999,409527.121503,2023,86.1102,140616.356851,0
24729,2025-04-14 04:09:00,1633.25,1633.25,1631.78,1632.35,98.7968,2025-04-14 04:09:59.999,161300.905589,1043,37.2063,60738.92592,0
24730,2025-04-14 04:10:00,1632.35,1632.36,1631.52,1631.61,133.2083,2025-04-14 04:10:59.999,217379.749224,1268,53.7416,87688.87587,0
24731,2025-04-14 04:11:00,1631.61,1631.61,1630.4,1631.59,222.4791,2025-04-14 04:11:59.999,362839.370401,1434,46.8787,76466.002994,0
24732,2025-04-14 04:12:00,1631.58,1632.42,1630.0,1630.0,343.5474,2025-04-14 04:12:59.999,560465.128676,1539,145.8957,238058.611094,0
24733,2025-04-14 04:13:00,1630.0,1630.91,1630.0,1630.63,154.6532,2025-04-14 04:13:59.999,252140.098684,745,57.0328,92978.486799,0
24734,2025-04-14 04:14:00,1630.63,1630.63,1629.7,1629.99,110.5953,2025-04-14 04:14:59.999,180267.592512,740,45.333,73885.488235,0
24735,2025-04-14 04:15:00,1630.0,1631.03,1629.61,1631.02,171.3479,2025-04-14 04:15:59.999,279381.174401,1007,136.1448,221986.464289,0
24736,2025-04-14 04:16:00,1631.02,1631.02,1627.67,1628.85,255.8747,2025-04-14 04:16:59.999,416659.813755,2033,144.556,235358.28872,0
24737,2025-04-14 04:17:00,1628.86,1630.17,1628.79,1629.32,227.5969,2025-04-14 04:17:59.999,370820.171672,1388,111.2894,181313.618985,0
24738,2025-04-14 04:18:00,1629.33,1631.68,1629.24,1631.67,253.7122,2025-04-14 04:18:59.999,413598.478207,1459,216.7561,353359.612736,0
24739,2025-04-14 04:19:00,1631.67,1632.2,1631.67,1631.92,63.3151,2025-04-14 04:19:59.999,103326.753727,578,37.6164,61386.421223,0
24740,2025-04-14 04:20:00,1631.92,1633.02,1631.23,1633.02,86.7263,2025-04-14 04:20:59.999,141534.594011,881,67.9956,110970.391964,0
24741,2025-04-14 04:21:00,1633.02,1635.99,1632.95,1635.75,290.0005,2025-04-14 04:21:59.999,474053.089528,1985,168.2017,274928.460718,0
24742,2025-04-14 04:22:00,1635.75,1636.91,1633.68,1633.99,293.6639,2025-04-14 04:22:59.999,480310.629985,2291,165.9922,271492.474141,0
24743,2025-04-14 04:23:00,1633.98,1633.99,1632.69,1632.7,240.5376,2025-04-14 04:23:59.999,392854.377439,1836,119.2329,194731.160003,0
24744,2025-04-14 04:24:00,1632.7,1634.24,1632.41,1634.15,149.4228,2025-04-14 04:24:59.999,244064.721045,1439,109.2464,178428.159068,0
24745,2025-04-14 04:25:00,1634.14,1634.65,1633.52,1634.49,75.6138,2025-04-14 04:25:59.999,123559.236038,1124,39.5704,64661.287933,0
24746,2025-04-14 04:26:00,1634.49,1634.88,1634.12,1634.12,183.1921,2025-04-14 04:26:59.999,299433.988929,1082,91.3742,149349.800072,0
24747,2025-04-14 04:27:00,1634.12,1636.24,1634.12,1635.09,247.8963,2025-04-14 04:27:59.999,405399.66838,1406,107.8967,176434.464231,0
24748,2025-04-14 04:28:00,1635.09,1636.68,1635.09,1635.86,343.08,2025-04-14 04:28:59.999,561324.131703,1697,226.7031,370906.36688,0
24749,2025-04-14 04:29:00,1635.86,1636.91,1635.85,1636.54,453.0754,2025-04-14 04:29:59.999,741470.343248,1812,328.2832,537231.470828,0
24750,2025-04-14 04:30:00,1636.55,1637.44,1635.43,1635.43,220.1159,2025-04-14 04:30:59.999,360343.10711,2077,61.1084,100035.053761,0
24751,2025-04-14 04:31:00,1635.44,1637.68,1635.0,1637.54,190.2009,2025-04-14 04:31:59.999,311147.0674,1690,136.2701,222924.079192,0
24752,2025-04-14 04:32:00,1637.55,1639.02,1634.96,1635.11,470.9322,2025-04-14 04:32:59.999,770743.763939,2559,186.3877,305123.273317,0
24753,2025-04-14 04:33:00,1635.11,1635.98,1634.63,1634.92,210.2619,2025-04-14 04:33:59.999,343819.603615,1498,105.2274,172039.857817,0
24754,2025-04-14 04:34:00,1634.92,1635.0,1633.89,1633.9,256.4453,2025-04-14 04:34:59.999,419221.358145,945,24.6743,40334.740691,0
24755,2025-04-14 04:35:00,1633.9,1634.7,1633.41,1634.7,89.629,2025-04-14 04:35:59.999,146425.269533,1243,54.453,88958.403221,0
24756,2025-04-14 04:36:00,1634.7,1636.77,1634.7,1636.12,144.1633,2025-04-14 04:36:59.999,235813.431201,1233,99.9717,163516.031893,0
24757,2025-04-14 04:37:00,1636.12,1636.8,1635.59,1635.79,157.0422,2025-04-14 04:37:59.999,256906.819189,950,59.455,97263.812608,0
24758,2025-04-14 04:38:00,1635.78,1637.55,1635.78,1636.79,100.5895,2025-04-14 04:38:59.999,164637.147858,1274,65.5943,107354.654002,0
24759,2025-04-14 04:39:00,1636.8,1638.05,1636.79,1637.16,184.9427,2025-04-14 04:39:59.999,302888.63586,851,134.9705,221048.51383,0
24760,2025-04-14 04:40:00,1637.16,1638.65,1637.16,1638.23,294.3702,2025-04-14 04:40:59.999,482193.127987,1780,171.8233,281422.681748,0
24761,2025-04-14 04:41:00,1638.22,1639.1,1637.95,1637.96,171.1848,2025-04-14 04:41:59.999,280458.008728,1230,57.6606,94470.789972,0
24762,2025-04-14 04:42:00,1637.96,1637.96,1636.01,1637.17,225.6812,2025-04-14 04:42:59.999,369421.87441,1773,116.021,189915.282337,0
24763,2025-04-14 04:43:00,1637.11,1637.43,1635.42,1636.05,160.1073,2025-04-14 04:43:59.999,261953.314472,1360,63.3554,103650.843753,0
24764,2025-04-14 04:44:00,1636.04,1637.1,1636.03,1636.49,232.9082,2025-04-14 04:44:59.999,381174.450241,867,171.5028,280667.105842,0
24765,2025-04-14 04:45:00,1636.5,1637.7,1635.61,1637.44,223.2406,2025-04-14 04:45:59.999,365304.605902,1588,119.033,194790.00312,0
24766,2025-04-14 04:46:00,1637.44,1637.86,1636.81,1637.86,97.7097,2025-04-14 04:46:59.999,159983.634965,1293,41.1992,67455.594583,0
24767,2025-04-14 04:47:00,1637.86,1641.54,1637.86,1640.48,936.6226,2025-04-14 04:47:59.999,1536118.53548,2895,617.9599,1013333.257858,0
24768,2025-04-14 04:48:00,1640.48,1641.1,1639.81,1640.64,263.4101,2025-04-14 04:48:59.999,432113.954126,1643,156.3278,256433.427169,0
24769,2025-04-14 04:49:00,1640.64,1642.16,1640.58,1641.87,335.8355,2025-04-14 04:49:59.999,551297.906998,1508,219.7548,360740.313137,0
24770,2025-04-14 04:50:00,1641.88,1642.19,1640.0,1640.15,319.6765,2025-04-14 04:50:59.999,524621.244563,1314,81.2115,133291.925012,0
24771,2025-04-14 04:51:00,1640.16,1641.46,1639.89,1639.9,182.7677,2025-04-14 04:51:59.999,299835.087254,1484,91.725,150473.452948,0
24772,2025-04-14 04:52:00,1639.89,1640.94,1638.96,1638.96,195.6526,2025-04-14 04:52:59.999,320807.560803,1437,49.365,80974.771971,0
24773,2025-04-14 04:53:00,1638.96,1640.24,1638.65,1639.9,153.3111,2025-04-14 04:53:59.999,251305.074126,1325,73.3632,120258.685518,0
24774,2025-04-14 04:54:00,1639.9,1640.81,1639.75,1639.75,199.4864,2025-04-14 04:54:59.999,327179.025072,1078,77.2973,126784.489456,0
24775,2025-04-14 04:55:00,1639.76,1640.0,1638.74,1638.74,190.6661,2025-04-14 04:55:59.999,312580.050605,972,39.9956,65581.07487,0
24776,2025-04-14 04:56:00,1638.74,1639.35,1638.74,1638.86,199.4021,2025-04-14 04:56:59.999,326779.884849,1008,33.5623,55004.126781,0
24777,2025-04-14 04:57:00,1638.87,1639.77,1638.74,1639.52,208.6088,2025-04-14 04:57:59.999,341973.009245,930,69.9883,114728.63813,0
24778,2025-04-14 04:58:00,1639.52,1639.93,1637.82,1637.82,199.9664,2025-04-14 04:58:59.999,327795.500552,1445,109.3351,179222.747358,0
24779,2025-04-14 04:59:00,1637.82,1637.93,1636.26,1636.52,275.2658,2025-04-14 04:59:59.999,450610.022864,1240,125.3285,205152.952693,0
24780,2025-04-14 05:00:00,1636.53,1636.99,1636.26,1636.61,154.4734,2025-04-14 05:00:59.999,252821.478442,982,62.9139,102960.837263,0
24781,2025-04-14 05:01:00,1636.61,1636.69,1635.4,1635.87,324.8481,2025-04-14 05:01:59.999,531387.172156,1481,240.8853,394035.698526,0
24782,2025-04-14 05:02:00,1635.87,1636.54,1635.37,1636.54,152.2233,2025-04-14 05:02:59.999,249019.242986,1269,86.8374,142049.635012,0
24783,2025-04-14 05:03:00,1636.54,1638.87,1636.54,1637.56,268.3707,2025-04-14 05:03:59.999,439513.536359,1625,213.3593,349403.900927,0
24784,2025-04-14 05:04:00,1637.56,1637.87,1636.77,1637.73,106.0086,2025-04-14 05:04:59.999,173553.242521,817,23.4824,38443.714729,0
24785,2025-04-14 05:05:00,1637.73,1639.87,1637.73,1639.27,238.6839,2025-04-14 05:05:59.999,391249.07708,1129,98.1982,160937.385588,0
24786,2025-04-14 05:06:00,1639.28,1639.28,1635.54,1635.54,234.3752,2025-04-14 05:06:59.999,383651.306047,1916,111.0205,181691.739517,0
24787,2025-04-14 05:07:00,1635.54,1635.79,1634.05,1635.1,363.8689,2025-04-14 05:07:59.999,594845.971289,2117,111.2205,181824.588937,0
24788,2025-04-14 05:08:00,1635.1,1636.27,1634.23,1635.83,201.869,2025-04-14 05:08:59.999,330141.541023,1883,131.4074,214906.538642,0
24789,2025-04-14 05:09:00,1635.83,1636.63,1635.83,1636.21,121.1556,2025-04-14 05:09:59.999,198243.811612,660,66.7239,109178.711021,0
24790,2025-04-14 05:10:00,1636.21,1639.46,1635.92,1639.46,350.5852,2025-04-14 05:10:59.999,573997.587878,1637,210.1028,344084.803875,0
24791,2025-04-14 05:11:00,1639.45,1640.16,1638.76,1638.77,293.0779,2025-04-14 05:11:59.999,480444.183911,1194,108.688,178203.872321,0
24792,2025-04-14 05:12:00,1638.76,1639.28,1638.74,1639.1,271.7656,2025-04-14 05:12:59.999,445434.958115,589,34.902,57206.184908,0
24793,2025-04-14 05:13:00,1639.1,1639.17,1635.36,1637.34,2806.7244,2025-04-14 05:13:59.999,4593791.381327,2997,574.2272,940107.34981,0
24794,2025-04-14 05:14:00,1637.33,1637.33,1636.09,1636.66,219.0215,2025-04-14 05:14:59.999,358461.206102,1124,118.2321,193487.928158,0
24795,2025-04-14 05:15:00,1636.67,1636.78,1635.8,1636.23,282.1779,2025-04-14 05:15:59.999,461759.282372,913,77.2676,126426.025774,0
24796,2025-04-14 05:16:00,1636.23,1636.47,1635.82,1636.23,56.6144,2025-04-14 05:16:59.999,92634.232497,1076,24.2239,39634.819939,0
24797,2025-04-14 05:17:00,1636.24,1636.44,1635.0,1635.01,128.284,2025-04-14 05:17:59.999,209835.550739,1519,30.6793,50188.817351,0
24798,2025-04-14 05:18:00,1635.0,1635.51,1634.82,1635.38,329.7263,2025-04-14 05:18:59.999,539171.321634,687,37.8246,61852.292648,0
24799,2025-04-14 05:19:00,1635.38,1635.38,1634.42,1634.56,268.6022,2025-04-14 05:19:59.999,439158.682966,1191,68.9842,112790.411108,0
24800,2025-04-14 05:20:00,1634.57,1635.27,1633.92,1633.93,167.8704,2025-04-14 05:20:59.999,274405.363583,1187,36.5596,59766.255788,0
24801,2025-04-14 05:21:00,1633.93,1633.99,1633.17,1633.8,222.4262,2025-04-14 05:21:59.999,363328.392632,1070,74.7196,122055.390946,0
24802,2025-04-14 05:22:00,1633.8,1634.98,1633.8,1634.97,104.2107,2025-04-14 05:22:59.999,170344.052178,642,47.5613,77742.973899,0
24803,2025-04-14 05:23:00,1634.97,1636.25,1633.93,1633.93,199.5489,2025-04-14 05:23:59.999,326348.194792,1121,132.9994,217526.535132,0
24804,2025-04-14 05:24:00,1633.93,1634.7,1633.86,1634.51,107.5589,2025-04-14 05:24:59.999,175770.069902,732,77.3843,126450.268693,0
24805,2025-04-14 05:25:00,1634.51,1636.59,1634.44,1636.06,171.8668,2025-04-14 05:25:59.999,281083.900077,1032,86.7703,141928.438107,0
24806,2025-04-14 05:26:00,1636.07,1636.48,1634.99,1635.1,97.9358,2025-04-14 05:26:59.999,160226.298764,1037,51.4774,84215.771949,0
24807,2025-04-14 05:27:00,1635.11,1637.68,1635.1,1637.3,686.2296,2025-04-14 05:27:59.999,1122741.440299,1326,577.5144,944791.969708,0
24808,2025-04-14 05:28:00,1637.3,1637.3,1635.48,1635.75,476.3481,2025-04-14 05:28:59.999,779369.4549,1117,13.6252,22290.95396,0
24809,2025-04-14 05:29:00,1635.76,1636.29,1635.45,1636.29,75.8464,2025-04-14 05:29:59.999,124068.441984,633,62.8774,102854.431375,0
24810,2025-04-14 05:30:00,1636.28,1636.98,1636.06,1636.8,169.4467,2025-04-14 05:30:59.999,277305.344155,1093,69.4793,113707.577244,0
24811,2025-04-14 05:31:00,1636.79,1636.8,1635.97,1636.39,101.366,2025-04-14 05:31:59.999,165901.299863,769,33.2479,54412.930831,0
24812,2025-04-14 05:32:00,1636.39,1636.39,1633.31,1633.31,283.2143,2025-04-14 05:32:59.999,462930.529881,1681,29.1773,47699.179598,0
24813,2025-04-14 05:33:00,1633.31,1633.73,1632.89,1632.89,123.9054,2025-04-14 05:33:59.999,202389.030188,744,60.2144,98352.627198,0
24814,2025-04-14 05:34:00,1632.88,1632.89,1631.41,1631.41,175.7438,2025-04-14 05:34:59.999,286845.914823,1212,51.3348,83790.0134,0
24815,2025-04-14 05:35:00,1631.42,1631.61,1629.5,1631.29,362.5139,2025-04-14 05:35:59.999,591072.35882,2529,129.4192,211001.797914,0
24816,2025-04-14 05:36:00,1631.29,1631.3,1630.54,1630.71,72.4282,2025-04-14 05:36:59.999,118130.569734,665,34.3222,55976.668943,0
24817,2025-04-14 05:37:00,1630.71,1631.15,1629.01,1629.25,248.3414,2025-04-14 05:37:59.999,404791.710266,1652,126.9931,207007.076752,0
24818,2025-04-14 05:38:00,1629.38,1629.51,1622.55,1623.4,1944.572,2025-04-14 05:38:59.999,3160547.885145,6779,558.794,908177.563855,0
24819,2025-04-14 05:39:00,1623.4,1626.81,1623.31,1626.74,449.7181,2025-04-14 05:39:59.999,730915.885074,2329,169.0787,274793.631876,0
24820,2025-04-14 05:40:00,1626.74,1627.4,1625.38,1625.65,257.1159,2025-04-14 05:40:59.999,418242.488498,1977,78.7799,128135.184305,0
24821,2025-04-14 05:41:00,1625.65,1626.57,1624.44,1625.47,226.4194,2025-04-14 05:41:59.999,368082.820904,1699,84.0144,136562.446635,0
24822,2025-04-14 05:42:00,1625.48,1626.16,1624.54,1625.83,198.1113,2025-04-14 05:42:59.999,322034.784234,1390,101.3674,164775.463006,0
24823,2025-04-14 05:43:00,1625.83,1626.14,1624.95,1625.21,182.0455,2025-04-14 05:43:59.999,295901.212066,1347,59.0315,95940.468408,0
24824,2025-04-14 05:44:00,1625.22,1625.48,1622.05,1622.54,594.4714,2025-04-14 05:44:59.999,965037.415559,2241,123.1505,199833.522086,0
24825,2025-04-14 05:45:00,1622.54,1624.8,1621.35,1621.36,427.9738,2025-04-14 05:45:59.999,694841.657911,2291,137.549,223362.067951,0
24826,2025-04-14 05:46:00,1621.35,1622.95,1620.65,1622.83,519.1025,2025-04-14 05:46:59.999,841793.403676,2350,215.0346,348637.539883,0
24827,2025-04-14 05:47:00,1622.82,1623.84,1622.44,1623.53,471.467,2025-04-14 05:47:59.999,765131.282911,1393,231.5095,375709.688715,0
24828,2025-04-14 05:48:00,1623.52,1623.52,1621.55,1622.76,478.3082,2025-04-14 05:48:59.999,775982.034442,1676,116.3792,188776.345886,0
24829,2025-04-14 05:49:00,1622.76,1623.19,1622.75,1622.93,86.693,2025-04-14 05:49:59.999,140703.604561,533,40.8366,66274.903301,0
24830,2025-04-14 05:50:00,1622.93,1625.28,1622.81,1624.59,274.3603,2025-04-14 05:50:59.999,445671.346236,1486,120.9072,196369.394666,0
24831,2025-04-14 05:51:00,1624.58,1625.2,1622.08,1622.09,374.349,2025-04-14 05:51:59.999,608013.179496,2479,180.5815,293306.855062,0
24832,2025-04-14 05:52:00,1622.09,1623.77,1621.56,1623.31,214.4918,2025-04-14 05:52:59.999,348105.164789,1760,139.5805,226529.952362,0
24833,2025-04-14 05:53:00,1623.32,1624.38,1623.32,1624.38,235.7599,2025-04-14 05:53:59.999,382895.454379,974,122.4558,198865.467511,0
24834,2025-04-14 05:54:00,1624.38,1624.6,1623.87,1624.59,94.6909,2025-04-14 05:54:59.999,153814.146651,638,21.2261,34477.60563,0
24835,2025-04-14 05:55:00,1624.58,1625.0,1622.56,1622.64,283.6345,2025-04-14 05:55:59.999,460492.482463,1621,48.9604,79486.783204,0
24836,2025-04-14 05:56:00,1622.63,1623.6,1622.36,1622.93,154.1951,2025-04-14 05:56:59.999,250245.446235,1120,59.7594,96990.612481,0
24837,2025-04-14 05:57:00,1622.92,1624.84,1622.9,1624.47,145.4127,2025-04-14 05:57:59.999,236150.219275,1042,84.1646,136663.661256,0
24838,2025-04-14 05:58:00,1624.46,1624.64,1623.99,1624.12,78.4688,2025-04-14 05:58:59.999,127451.295552,933,53.6194,87087.983405,0
24839,2025-04-14 05:59:00,1624.12,1624.66,1623.97,1624.38,93.4318,2025-04-14 05:59:59.999,151773.797679,626,26.4232,42917.999483,0
24840,2025-04-14 06:00:00,1624.38,1624.38,1622.36,1623.76,256.4319,2025-04-14 06:00:59.999,416271.928963,1654,158.8147,257778.365323,0
24841,2025-04-14 06:01:00,1623.75,1624.09,1621.68,1623.9,250.296,2025-04-14 06:01:59.999,406072.809284,2199,115.278,187016.654434,0
24842,2025-04-14 06:02:00,1623.89,1623.89,1617.76,1618.52,660.9543,2025-04-14 06:02:59.999,1070603.562775,3521,241.3502,390865.498676,0
24843,2025-04-14 06:03:00,1618.52,1620.25,1617.91,1619.44,283.8631,2025-04-14 06:03:59.999,459670.837824,2844,75.528,122295.241122,0
24844,2025-04-14 06:04:00,1619.45,1619.56,1618.77,1619.34,101.7355,2025-04-14 06:04:59.999,164736.777137,954,27.9827,45306.121628,0
24845,2025-04-14 06:05:00,1619.34,1619.79,1617.34,1619.79,379.0559,2025-04-14 06:05:59.999,613520.794003,2468,211.6475,342536.753314,0
24846,2025-04-14 06:06:00,1619.8,1620.2,1615.32,1617.01,576.3388,2025-04-14 06:06:59.999,932073.891335,3961,183.2599,296368.410947,0
24847,2025-04-14 06:07:00,1617.01,1617.01,1614.56,1616.61,650.0164,2025-04-14 06:07:59.999,1050314.424853,3028,134.4612,217232.818906,0
24848,2025-04-14 06:08:00,1616.61,1616.61,1614.94,1616.12,430.6482,2025-04-14 06:08:59.999,695753.321919,2344,132.7297,214446.322076,0
24849,2025-04-14 06:09:00,1616.11,1618.06,1615.98,1617.58,288.3083,2025-04-14 06:09:59.999,466359.062956,1602,147.5206,238597.505687,0
24850,2025-04-14 06:10:00,1617.58,1619.59,1616.92,1619.35,589.1979,2025-04-14 06:10:59.999,953384.923259,2374,267.0976,432071.100534,0
24851,2025-04-14 06:11:00,1619.35,1620.0,1619.1,1619.1,236.7333,2025-04-14 06:11:59.999,383386.385919,1238,121.9946,197575.049082,0
24852,2025-04-14 06:12:00,1619.1,1621.38,1618.81,1621.08,476.0074,2025-04-14 06:12:59.999,771193.938097,1840,338.6492,548680.318691,0
24853,2025-04-14 06:13:00,1621.08,1621.55,1619.71,1619.71,324.1202,2025-04-14 06:13:59.999,525258.078998,1481,198.9903,322527.010887,0
24854,2025-04-14 06:14:00,1619.71,1620.15,1618.79,1618.8,205.9646,2025-04-14 06:14:59.999,333561.900649,1064,27.9776,45316.821795,0
24855,2025-04-14 06:15:00,1618.8,1620.46,1617.96,1620.36,187.6217,2025-04-14 06:15:59.999,303796.013776,1858,83.1961,134681.11379,0
24856,2025-04-14 06:16:00,1620.36,1621.35,1619.2,1621.35,241.5094,2025-04-14 06:16:59.999,391265.925037,1663,91.7094,148603.550445,0
24857,2025-04-14 06:17:00,1621.36,1622.32,1620.71,1622.26,864.4646,2025-04-14 06:17:59.999,1401671.57975,1766,220.8807,358130.580405,0
24858,2025-04-14 06:18:00,1622.25,1623.18,1622.01,1622.01,325.9383,2025-04-14 06:18:59.999,528873.389292,1605,188.7606,306293.951419,0
24859,2025-04-14 06:19:00,1622.0,1623.58,1621.17,1623.13,184.6176,2025-04-14 06:19:59.999,299571.63458,1671,89.4912,145185.555791,0
24860,2025-04-14 06:20:00,1623.12,1624.21,1621.58,1621.85,200.4978,2025-04-14 06:20:59.999,325463.68565,2057,114.7853,186315.144501,0
24861,2025-04-14 06:21:00,1621.86,1622.37,1620.73,1621.11,89.3937,2025-04-14 06:21:59.999,144975.240006,1653,45.9619,74536.332005,0
24862,2025-04-14 06:22:00,1621.12,1622.37,1621.12,1621.86,88.9883,2025-04-14 06:22:59.999,144337.743404,852,38.2304,62001.958127,0
24863,2025-04-14 06:23:00,1621.86,1623.21,1621.86,1623.21,398.4276,2025-04-14 06:23:59.999,646461.604337,1164,65.0769,105590.359719,0
24864,2025-04-14 06:24:00,1623.2,1623.61,1621.92,1623.6,190.8553,2025-04-14 06:24:59.999,309708.589618,953,148.5351,241039.522742,0
24865,2025-04-14 06:25:00,1623.61,1623.61,1620.77,1620.77,127.3286,2025-04-14 06:25:59.999,206586.318428,1238,15.6528,25390.246627,0
24866,2025-04-14 06:26:00,1620.77,1621.36,1620.68,1621.29,88.6194,2025-04-14 06:26:59.999,143653.087278,1093,53.4261,86602.007231,0
24867,2025-04-14 06:27:00,1621.29,1621.29,1619.6,1620.28,162.9837,2025-04-14 06:27:59.999,264056.655099,1708,103.849,168238.538184,0
24868,2025-04-14 06:28:00,1620.28,1620.74,1619.95,1620.44,101.9071,2025-04-14 06:28:59.999,165127.015605,805,21.2233,34392.76209,0
24869,2025-04-14 06:29:00,1620.43,1620.72,1620.38,1620.71,148.2697,2025-04-14 06:29:59.999,240284.626323,433,43.1857,69983.450013,0
24870,2025-04-14 06:30:00,1620.72,1621.8,1620.72,1621.8,91.7644,2025-04-14 06:30:59.999,148783.376818,880,76.7312,124411.10317,0
24871,2025-04-14 06:31:00,1621.79,1622.98,1620.38,1622.97,418.9378,2025-04-14 06:31:59.999,679434.92911,2025,334.102,541854.871165,0
24872,2025-04-14 06:32:00,1622.97,1623.56,1620.23,1621.01,194.1668,2025-04-14 06:32:59.999,314946.075427,1934,86.698,140636.495613,0
24873,2025-04-14 06:33:00,1621.01,1623.04,1621.01,1622.5,200.8933,2025-04-14 06:33:59.999,325890.952843,1562,75.428,122327.667035,0
24874,2025-04-14 06:34:00,1622.51,1624.44,1622.51,1624.06,266.8019,2025-04-14 06:34:59.999,433256.159779,1440,215.5162,349972.784682,0
24875,2025-04-14 06:35:00,1624.07,1625.32,1623.13,1624.16,228.7783,2025-04-14 06:35:59.999,371587.626184,2033,100.6557,163469.968919,0
24876,2025-04-14 06:36:00,1624.15,1625.0,1623.87,1624.99,206.3488,2025-04-14 06:36:59.999,335237.553677,1085,125.8978,204523.635661,0
24877,2025-04-14 06:37:00,1625.0,1625.61,1624.34,1624.5,202.6359,2025-04-14 06:37:59.999,329295.966019,1367,137.5146,223473.884772,0
24878,2025-04-14 06:38:00,1624.5,1625.5,1624.35,1625.27,260.0446,2025-04-14 06:38:59.999,422561.695318,1036,154.9073,251698.490333,0
24879,2025-04-14 06:39:00,1625.27,1625.28,1624.29,1624.29,176.9686,2025-04-14 06:39:59.999,287562.634125,1143,48.8242,79337.896915,0
24880,2025-04-14 06:40:00,1624.3,1626.8,1624.3,1626.09,469.6491,2025-04-14 06:40:59.999,763468.517187,1612,335.003,544536.770802,0
24881,2025-04-14 06:41:00,1626.08,1627.88,1625.82,1627.01,218.8204,2025-04-14 06:41:59.999,356009.975905,1456,112.6918,183300.446412,0
24882,2025-04-14 06:42:00,1627.01,1628.04,1626.83,1626.84,185.713,2025-04-14 06:42:59.999,302216.798105,867,61.5828,100236.184346,0
24883,2025-04-14 06:43:00,1626.84,1627.3,1626.38,1626.85,73.5933,2025-04-14 06:43:59.999,119720.26034,500,45.0813,73333.022835,0
24884,2025-04-14 06:44:00,1626.86,1626.86,1625.89,1626.85,116.624,2025-04-14 06:44:59.999,189688.682859,944,60.7667,98834.484912,0
24885,2025-04-14 06:45:00,1626.86,1627.59,1626.04,1626.04,234.0181,2025-04-14 06:45:59.999,380787.777426,1662,108.4162,176395.835724,0
24886,2025-04-14 06:46:00,1626.03,1627.66,1626.03,1627.66,90.2172,2025-04-14 06:46:59.999,146780.561523,1114,51.586,83921.855735,0
24887,2025-04-14 06:47:00,1627.66,1627.98,1626.83,1626.96,67.9068,2025-04-14 06:47:59.999,110505.459852,826,37.7198,61376.881017,0
24888,2025-04-14 06:48:00,1626.96,1626.97,1625.98,1626.38,225.9543,2025-04-14 06:48:59.999,367450.77296,1380,93.7188,152393.375345,0
24889,2025-04-14 06:49:00,1626.39,1627.0,1625.37,1625.68,108.9597,2025-04-14 06:49:59.999,177179.267945,1274,44.3198,72079.712719,0
24890,2025-04-14 06:50:00,1625.67,1626.55,1625.38,1625.6,90.7551,2025-04-14 06:50:59.999,147557.99077,1038,52.5452,85425.218627,0
24891,2025-04-14 06:51:00,1625.6,1626.53,1625.37,1626.53,198.5187,2025-04-14 06:51:59.999,322736.429097,1383,172.1403,279851.115139,0
24892,2025-04-14 06:52:00,1626.53,1626.66,1625.37,1625.47,99.3958,2025-04-14 06:52:59.999,161605.995777,839,42.2277,68645.686654,0
24893,2025-04-14 06:53:00,1625.47,1625.9,1625.25,1625.39,66.3774,2025-04-14 06:53:59.999,107891.613331,562,32.4109,52681.874186,0
24894,2025-04-14 06:54:00,1625.39,1625.64,1623.34,1623.35,263.3248,2025-04-14 06:54:59.999,427802.656007,1480,64.1429,104220.465481,0
24895,2025-04-14 06:55:00,1623.35,1623.55,1621.8,1621.81,261.4483,2025-04-14 06:55:59.999,424227.077934,1271,69.0349,112011.979047,0
24896,2025-04-14 06:56:00,1621.81,1623.79,1621.36,1623.79,633.7241,2025-04-14 06:56:59.999,1028432.675425,1448,321.6426,522007.888137,0
24897,2025-04-14 06:57:00,1623.79,1624.88,1623.78,1624.6,358.9328,2025-04-14 06:57:59.999,583024.348899,1599,251.0765,407804.760326,0
24898,2025-04-14 06:58:00,1624.59,1624.84,1623.67,1623.81,105.692,2025-04-14 06:58:59.999,171682.15043,1012,25.4804,41387.617843,0
24899,2025-04-14 06:59:00,1623.81,1623.96,1623.51,1623.77,31.5355,2025-04-14 06:59:59.999,51205.320229,459,15.2566,24772.701681,0
24900,2025-04-14 07:00:00,1623.76,1623.93,1621.76,1622.35,173.7029,2025-04-14 07:00:59.999,281932.069906,2133,61.5908,99955.309659,0
24901,2025-04-14 07:01:00,1622.36,1622.63,1620.19,1621.03,174.0575,2025-04-14 07:01:59.999,282246.080849,1865,60.06,97378.203947,0
24902,2025-04-14 07:02:00,1621.03,1621.36,1618.96,1619.92,132.5628,2025-04-14 07:02:59.999,214764.857628,1584,48.3753,78368.908318,0
24903,2025-04-14 07:03:00,1619.91,1620.86,1619.64,1620.35,202.3102,2025-04-14 07:03:59.999,327829.345495,1086,126.4121,204838.451742,0
24904,2025-04-14 07:04:00,1620.35,1621.31,1620.14,1621.09,120.5788,2025-04-14 07:04:59.999,195411.115074,1165,75.7512,122764.92678,0
24905,2025-04-14 07:05:00,1621.09,1624.92,1621.09,1624.87,263.6419,2025-04-14 07:05:59.999,427915.776077,1750,206.5137,335147.319038,0
24906,2025-04-14 07:06:00,1624.87,1627.46,1624.87,1625.79,559.538,2025-04-14 07:06:59.999,909993.862762,2399,494.2131,803734.228295,0
24907,2025-04-14 07:07:00,1625.8,1626.56,1623.97,1625.33,187.2543,2025-04-14 07:07:59.999,304382.003925,1551,106.864,173688.35981,0
24908,2025-04-14 07:08:00,1625.33,1628.18,1625.32,1626.38,245.3865,2025-04-14 07:08:59.999,399337.840335,1807,150.2652,244505.329397,0
24909,2025-04-14 07:09:00,1626.37,1627.39,1625.9,1626.18,141.2126,2025-04-14 07:09:59.999,229707.756618,1598,86.2404,140277.587253,0
24910,2025-04-14 07:10:00,1626.18,1626.5,1624.65,1625.71,177.6309,2025-04-14 07:10:59.999,288732.177858,1880,142.9751,232394.812598,0
24911,2025-04-14 07:11:00,1625.7,1625.7,1623.6,1624.4,272.3424,2025-04-14 07:11:59.999,442447.781161,1883,187.3843,304424.680393,0
24912,2025-04-14 07:12:00,1624.4,1625.38,1623.75,1623.99,431.0153,2025-04-14 07:12:59.999,700445.823295,1292,364.5927,592506.786899,0
24913,2025-04-14 07:13:00,1624.0,1624.38,1623.28,1623.53,240.2985,2025-04-14 07:13:59.999,390203.318905,1480,158.4863,257342.619389,0
24914,2025-04-14 07:14:00,1623.54,1623.68,1615.03,1615.69,548.0564,2025-04-14 07:14:59.999,887208.375541,3603,90.3644,146152.075768,0
24915,2025-04-14 07:15:00,1615.68,1616.14,1612.63,1615.01,1581.5308,2025-04-14 07:15:59.999,2553466.75129,8351,621.6454,1003570.561609,0
24916,2025-04-14 07:16:00,1615.0,1618.35,1613.38,1617.15,572.6964,2025-04-14 07:16:59.999,925983.509457,4980,327.6989,529864.355432,0
24917,2025-04-14 07:17:00,1617.16,1618.56,1617.01,1617.6,184.5843,2025-04-14 07:17:59.999,298647.220753,3062,77.1419,124803.566877,0
24918,2025-04-14 07:18:00,1617.6,1623.44,1617.6,1621.45,537.6068,2025-04-14 07:18:59.999,871791.415861,3876,318.3464,516099.999442,0
24919,2025-04-14 07:19:00,1621.46,1622.88,1620.07,1620.4,284.3015,2025-04-14 07:19:59.999,461028.121941,2528,110.3924,179009.407617,0
24920,2025-04-14 07:20:00,1620.39,1620.9,1617.16,1619.38,457.9717,2025-04-14 07:20:59.999,741722.067136,3412,272.9285,442126.763681,0
24921,2025-04-14 07:21:00,1619.38,1620.67,1618.97,1620.35,447.7848,2025-04-14 07:21:59.999,725335.215489,2649,335.3809,543242.096965,0
24922,2025-04-14 07:22:00,1620.36,1625.43,1620.36,1624.0,638.3876,2025-04-14 07:22:59.999,1036622.258295,3047,459.5228,746181.466056,0
24923,2025-04-14 07:23:00,1624.0,1624.24,1622.92,1623.13,132.5791,2025-04-14 07:23:59.999,215257.216239,1411,89.5138,145331.486348,0
24924,2025-04-14 07:24:00,1623.13,1623.8,1621.14,1621.39,184.5448,2025-04-14 07:24:59.999,299448.456425,1486,122.9041,199432.006646,0
24925,2025-04-14 07:25:00,1621.39,1622.75,1621.0,1622.51,389.556,2025-04-14 07:25:59.999,631636.954153,1660,68.9513,111819.813477,0
24926,2025-04-14 07:26:00,1622.5,1624.13,1622.31,1624.08,283.5449,2025-04-14 07:26:59.999,460312.887452,1981,217.644,353314.814904,0
24927,2025-04-14 07:27:00,1624.08,1624.93,1623.96,1624.32,147.8712,2025-04-14 07:27:59.999,240196.847258,1327,89.4309,145259.839459,0
24928,2025-04-14 07:28:00,1624.33,1625.33,1624.04,1625.0,105.2296,2025-04-14 07:28:59.999,170968.270351,1117,54.732,88918.4601,0
24929,2025-04-14 07:29:00,1625.0,1625.38,1624.53,1625.37,159.5678,2025-04-14 07:29:59.999,259305.385507,876,128.0483,208086.728228,0
24930,2025-04-14 07:30:00,1625.37,1628.01,1625.06,1627.68,302.9479,2025-04-14 07:30:59.999,492829.047173,2513,200.0473,325409.98572,0
24931,2025-04-14 07:31:00,1627.69,1629.24,1626.18,1628.87,744.3015,2025-04-14 07:31:59.999,1211994.116072,2569,626.6804,1020495.729174,0
24932,2025-04-14 07:32:00,1628.86,1628.87,1625.8,1625.89,183.5993,2025-04-14 07:32:59.999,298822.851988,2001,66.6205,108409.310699,0
24933,2025-04-14 07:33:00,1625.89,1626.33,1624.01,1625.55,204.0097,2025-04-14 07:33:59.999,331582.739403,2348,78.6252,127778.255627,0
24934,2025-04-14 07:34:00,1625.55,1626.12,1625.16,1625.16,49.4666,2025-04-14 07:34:59.999,80420.831653,1041,26.7773,43533.079224,0
24935,2025-04-14 07:35:00,1625.16,1625.47,1623.77,1624.85,231.228,2025-04-14 07:35:59.999,375673.125363,1945,112.4023,182608.098293,0
24936,2025-04-14 07:36:00,1624.85,1625.82,1624.83,1625.59,109.4734,2025-04-14 07:36:59.999,177944.707293,1379,79.0383,128470.393749,0
24937,2025-04-14 07:37:00,1625.59,1626.26,1624.41,1626.26,43.8252,2025-04-14 07:37:59.999,71235.47565,1159,28.5184,46357.048685,0
24938,2025-04-14 07:38:00,1626.26,1629.24,1626.25,1628.35,316.5197,2025-04-14 07:38:59.999,515427.586449,1753,184.2378,299992.609514,0
24939,2025-04-14 07:39:00,1628.36,1628.65,1626.81,1627.18,184.167,2025-04-14 07:39:59.999,299742.921713,1519,64.8461,105549.027625,0
24940,2025-04-14 07:40:00,1627.19,1627.97,1626.9,1627.67,107.5009,2025-04-14 07:40:59.999,174964.184652,1488,58.8465,95770.426253,0
24941,2025-04-14 07:41:00,1627.67,1628.56,1627.66,1627.66,116.0151,2025-04-14 07:41:59.999,188866.801192,1046,35.5248,57835.260508,0
24942,2025-04-14 07:42:00,1627.66,1629.28,1627.38,1627.72,183.0726,2025-04-14 07:42:59.999,298073.749457,1442,106.4758,173343.827404,0
24943,2025-04-14 07:43:00,1627.72,1628.33,1627.25,1627.39,125.3671,2025-04-14 07:43:59.999,204075.824857,1279,65.15,106051.558894,0
24944,2025-04-14 07:44:00,1627.39,1627.88,1626.91,1627.81,110.6353,2025-04-14 07:44:59.999,180054.156384,1587,64.8432,105525.643248,0
24945,2025-04-14 07:45:00,1627.8,1629.64,1627.45,1629.36,165.1264,2025-04-14 07:45:59.999,268963.117545,1753,125.2169,203960.092132,0
24946,2025-04-14 07:46:00,1629.35,1631.22,1628.48,1630.24,557.5951,2025-04-14 07:46:59.999,909121.932677,2026,456.794,744743.750481,0
24947,2025-04-14 07:47:00,1630.24,1633.2,1629.61,1631.21,1058.0896,2025-04-14 07:47:59.999,1726888.403338,2210,741.3052,1209746.676554,0
24948,2025-04-14 07:48:00,1631.2,1631.2,1629.76,1629.9,144.0463,2025-04-14 07:48:59.999,234884.39349,995,81.1897,132386.671616,0
24949,2025-04-14 07:49:00,1629.9,1631.36,1629.9,1630.47,272.5729,2025-04-14 07:49:59.999,444532.698941,1025,120.2134,196013.957084,0
24950,2025-04-14 07:50:00,1630.46,1630.47,1629.05,1630.04,216.7107,2025-04-14 07:50:59.999,353183.470669,1028,81.3345,132543.127561,0
24951,2025-04-14 07:51:00,1630.03,1633.2,1629.75,1632.67,250.3124,2025-04-14 07:51:59.999,408411.789205,1380,187.1726,305366.633033,0
24952,2025-04-14 07:52:00,1632.67,1634.38,1631.93,1633.37,272.0298,2025-04-14 07:52:59.999,444343.944553,1262,211.5969,345612.942743,0
24953,2025-04-14 07:53:00,1633.36,1634.38,1632.52,1633.21,200.5808,2025-04-14 07:53:59.999,327690.636191,1165,149.1434,243651.686106,0
24954,2025-04-14 07:54:00,1633.21,1635.12,1633.21,1634.23,186.7673,2025-04-14 07:54:59.999,305267.095919,1086,138.2428,225946.916505,0
24955,2025-04-14 07:55:00,1634.23,1634.71,1633.04,1633.05,169.5072,2025-04-14 07:55:59.999,276988.415692,1000,80.48,131496.957574,0
24956,2025-04-14 07:56:00,1633.04,1634.63,1632.92,1634.0,258.1634,2025-04-14 07:56:59.999,421803.597354,746,177.1566,289429.036999,0
24957,2025-04-14 07:57:00,1634.0,1634.39,1634.0,1634.14,64.8941,2025-04-14 07:57:59.999,106054.145253,357,25.788,42143.019152,0
24958,2025-04-14 07:58:00,1634.14,1636.4,1634.14,1636.19,558.5699,2025-04-14 07:58:59.999,913719.716908,1566,347.5021,568387.329549,0
24959,2025-04-14 07:59:00,1636.19,1636.24,1634.84,1635.57,646.4792,2025-04-14 07:59:59.999,1057311.440968,1083,139.4975,228179.933118,0
24960,2025-04-14 08:00:00,1635.58,1638.77,1635.15,1636.72,664.9705,2025-04-14 08:00:59.999,1088881.993977,2621,529.6023,867225.559979,0
24961,2025-04-14 08:01:00,1636.71,1636.72,1634.17,1634.28,264.9385,2025-04-14 08:01:59.999,433134.649719,1545,99.2205,162207.242397,0
24962,2025-04-14 08:02:00,1634.28,1634.28,1632.7,1633.54,272.459,2025-04-14 08:02:59.999,445040.769417,1461,144.2458,235606.708046,0
24963,2025-04-14 08:03:00,1633.54,1638.0,1633.28,1638.0,261.1657,2025-04-14 08:03:59.999,427179.587362,2376,211.9215,346614.577639,0
24964,2025-04-14 08:04:00,1637.99,1637.99,1635.52,1636.05,279.872,2025-04-14 08:04:59.999,458015.421439,1376,222.5129,364144.820213,0
24965,2025-04-14 08:05:00,1636.05,1636.28,1635.62,1635.76,82.7811,2025-04-14 08:05:59.999,135420.165582,952,36.4355,59603.641989,0
24966,2025-04-14 08:06:00,1635.76,1636.89,1635.17,1635.92,610.771,2025-04-14 08:06:59.999,999040.067597,1812,82.5659,135053.947258,0
24967,2025-04-14 08:07:00,1635.92,1637.2,1634.21,1634.21,292.7296,2025-04-14 08:07:59.999,478709.035045,2081,76.3938,124949.991143,0
24968,2025-04-14 08:08:00,1634.2,1634.42,1633.21,1633.21,242.729,2025-04-14 08:08:59.999,396606.772743,1159,63.2894,103403.948682,0
24969,2025-04-14 08:09:00,1633.2,1633.88,1632.81,1633.33,211.3544,2025-04-14 08:09:59.999,345168.962562,887,156.2387,255150.646285,0
24970,2025-04-14 08:10:00,1633.34,1633.59,1632.54,1633.36,84.4842,2025-04-14 08:10:59.999,137973.030469,628,23.929,39077.576389,0
24971,2025-04-14 08:11:00,1633.37,1633.85,1632.83,1632.84,83.9981,2025-04-14 08:11:59.999,137205.147496,781,36.6527,59866.116511,0
24972,2025-04-14 08:12:00,1632.85,1632.85,1629.45,1631.05,457.1481,2025-04-14 08:12:59.999,745502.080171,2870,151.364,246819.577878,0
24973,2025-04-14 08:13:00,1631.04,1631.14,1629.51,1629.65,177.7835,2025-04-14 08:13:59.999,289850.562334,1260,61.2569,99852.536689,0
24974,2025-04-14 08:14:00,1629.65,1631.09,1629.34,1630.73,170.3508,2025-04-14 08:14:59.999,277673.56927,1220,103.6046,168888.37321,0
24975,2025-04-14 08:15:00,1630.72,1631.54,1630.35,1631.09,238.9672,2025-04-14 08:15:59.999,389748.090543,1281,152.7142,249054.338371,0
24976,2025-04-14 08:16:00,1631.08,1631.12,1630.36,1630.36,93.4538,2025-04-14 08:16:59.999,152399.601332,1113,53.9082,87910.764005,0
24977,2025-04-14 08:17:00,1630.36,1632.37,1629.82,1632.37,287.2496,2025-04-14 08:17:59.999,468477.248282,1729,245.3711,400173.397711,0
24978,2025-04-14 08:18:00,1632.37,1633.83,1632.37,1632.72,342.1375,2025-04-14 08:18:59.999,558792.189168,1455,210.0551,343063.364524,0
24979,2025-04-14 08:19:00,1632.73,1634.9,1632.58,1634.76,276.7012,2025-04-14 08:19:59.999,451960.32664,1380,229.6924,375166.325302,0
24980,2025-04-14 08:20:00,1634.77,1634.9,1632.83,1633.18,380.4802,2025-04-14 08:20:59.999,621587.535129,2046,94.5398,154496.087632,0
24981,2025-04-14 08:21:00,1633.19,1633.87,1632.49,1632.72,126.0488,2025-04-14 08:21:59.999,205876.099661,1287,52.9066,86397.475033,0
24982,2025-04-14 08:22:00,1632.71,1634.55,1631.64,1634.55,319.0925,2025-04-14 08:22:59.999,521121.499094,1479,149.3351,243952.419034,0
24983,2025-04-14 08:23:00,1634.55,1634.97,1631.19,1631.32,253.0685,2025-04-14 08:23:59.999,413132.948089,1932,65.9799,107754.036476,0
24984,2025-04-14 08:24:00,1631.32,1633.13,1631.32,1633.13,172.0053,2025-04-14 08:24:59.999,280777.082509,1222,126.6186,206676.676405,0
24985,2025-04-14 08:25:00,1633.12,1633.42,1632.19,1632.46,89.667,2025-04-14 08:25:59.999,146412.520697,894,37.4238,61098.129984,0
24986,2025-04-14 08:26:00,1632.47,1633.18,1632.28,1632.28,70.3601,2025-04-14 08:26:59.999,114877.073695,713,33.1725,54161.360494,0
24987,2025-04-14 08:27:00,1632.27,1635.95,1631.87,1635.05,352.7964,2025-04-14 08:27:59.999,576641.710613,2087,261.7404,427837.351164,0
24988,2025-04-14 08:28:00,1635.05,1637.14,1635.05,1636.88,263.4907,2025-04-14 08:28:59.999,431195.717935,1312,197.6253,323413.163121,0
24989,2025-04-14 08:29:00,1636.89,1636.89,1635.56,1635.94,130.8358,2025-04-14 08:29:59.999,214031.760393,989,79.8402,130599.91166,0
24990,2025-04-14 08:30:00,1635.94,1637.0,1635.01,1636.54,124.6204,2025-04-14 08:30:59.999,203931.364342,1282,43.1212,70552.469882,0
24991,2025-04-14 08:31:00,1636.53,1637.12,1634.49,1634.7,388.1646,2025-04-14 08:31:59.999,635114.58932,2470,180.6938,295723.18084,0
24992,2025-04-14 08:32:00,1634.7,1635.66,1632.9,1635.62,171.7676,2025-04-14 08:32:59.999,280687.173315,2076,84.1676,137538.215352,0
24993,2025-04-14 08:33:00,1635.62,1638.38,1635.62,1638.24,266.2836,2025-04-14 08:33:59.999,435938.620877,1544,219.8078,359822.404767,0
24994,2025-04-14 08:34:00,1638.24,1639.71,1636.29,1636.29,273.0918,2025-04-14 08:34:59.999,447282.006229,1988,155.6865,255009.984997,0
24995,2025-04-14 08:35:00,1636.3,1638.45,1635.95,1637.77,141.7911,2025-04-14 08:35:59.999,232205.732727,1334,112.9167,184910.953965,0
24996,2025-04-14 08:36:00,1637.77,1638.45,1636.43,1636.43,153.8049,2025-04-14 08:36:59.999,251865.516892,1203,76.0736,124567.148062,0
24997,2025-04-14 08:37:00,1636.44,1639.12,1636.44,1638.4,165.233,2025-04-14 08:37:59.999,270693.965034,1503,113.2977,185596.261858,0
24998,2025-04-14 08:38:00,1638.39,1639.24,1637.08,1637.08,239.7412,2025-04-14 08:38:59.999,392688.21946,1403,145.9111,238990.797215,0
24999,2025-04-14 08:39:00,1637.05,1637.33,1636.01,1637.12,142.1244,2025-04-14 08:39:59.999,232652.771472,1377,36.7153,60096.679693,0
25000,2025-04-14 08:40:00,1637.12,1639.13,1637.12,1637.99,257.3194,2025-04-14 08:40:59.999,421484.481118,1610,204.5237,334978.017797,0
25001,2025-04-14 08:41:00,1637.99,1638.84,1637.99,1638.51,76.7173,2025-04-14 08:41:59.999,125690.866438,1126,55.1719,90391.057997,0
25002,2025-04-14 08:42:00,1638.52,1639.14,1638.44,1638.61,97.1778,2025-04-14 08:42:59.999,159258.407273,1107,50.6829,83058.377258,0
25003,2025-04-14 08:43:00,1638.61,1638.88,1637.76,1638.87,90.209,2025-04-14 08:43:59.999,147774.638808,1033,47.5144,77836.540006,0
25004,2025-04-14 08:44:00,1638.87,1642.0,1638.73,1639.44,584.7401,2025-04-14 08:44:59.999,959286.264409,3050,326.1677,535060.829855,0
25005,2025-04-14 08:45:00,1639.44,1641.87,1638.92,1641.61,176.1252,2025-04-14 08:45:59.999,288881.748456,1916,127.9721,209892.124403,0
25006,2025-04-14 08:46:00,1641.61,1642.12,1640.0,1640.42,370.7435,2025-04-14 08:46:59.999,608495.8729,3043,277.1226,454844.569235,0
25007,2025-04-14 08:47:00,1640.42,1641.32,1639.81,1639.81,146.4239,2025-04-14 08:47:59.999,240194.871708,1864,53.9634,88534.916159,0
25008,2025-04-14 08:48:00,1639.81,1639.81,1638.24,1638.24,359.4924,2025-04-14 08:48:59.999,589118.387517,1770,178.06,291792.23762,0
25009,2025-04-14 08:49:00,1638.24,1638.24,1637.1,1637.9,251.0012,2025-04-14 08:49:59.999,411059.097956,1115,106.5574,174482.552484,0
25010,2025-04-14 08:50:00,1637.91,1638.38,1637.04,1638.04,176.4823,2025-04-14 08:50:59.999,289063.580527,1471,88.276,144589.821606,0
25011,2025-04-14 08:51:00,1638.03,1638.39,1636.11,1636.75,342.3523,2025-04-14 08:51:59.999,560312.939858,2151,90.8467,148672.839194,0
25012,2025-04-14 08:52:00,1636.74,1637.74,1636.7,1636.74,142.1281,2025-04-14 08:52:59.999,232673.368964,1021,70.5705,115523.898734,0
25013,2025-04-14 08:53:00,1636.75,1637.63,1636.75,1637.18,203.6476,2025-04-14 08:53:59.999,333366.935216,861,156.5024,256189.580471,0
25014,2025-04-14 08:54:00,1637.17,1638.76,1637.17,1638.62,355.2356,2025-04-14 08:54:59.999,581939.169132,1386,93.1965,152643.341209,0
25015,2025-04-14 08:55:00,1638.62,1639.11,1637.43,1637.44,115.2611,2025-04-14 08:55:59.999,188832.710756,1061,28.0718,45999.910696,0
25016,2025-04-14 08:56:00,1637.43,1637.44,1636.44,1636.98,95.502,2025-04-14 08:56:59.999,156322.123693,932,28.4752,46609.251807,0
25017,2025-04-14 08:57:00,1636.98,1637.44,1636.09,1636.4,152.7888,2025-04-14 08:57:59.999,250051.8261,912,29.9963,49081.291593,0
25018,2025-04-14 08:58:00,1636.41,1637.68,1635.99,1637.67,167.2213,2025-04-14 08:58:59.999,273656.412213,904,120.5595,197304.080596,0
25019,2025-04-14 08:59:00,1637.68,1638.4,1637.38,1638.28,136.0594,2025-04-14 08:59:59.999,222873.838352,811,52.7387,86386.321286,0
25020,2025-04-14 09:00:00,1638.27,1639.4,1638.05,1638.85,234.0524,2025-04-14 09:00:59.999,383512.585843,1474,101.4486,166225.064058,0
25021,2025-04-14 09:01:00,1638.85,1639.99,1637.57,1637.57,171.2318,2025-04-14 09:01:59.999,280616.662783,2000,54.0402,88569.186652,0
25022,2025-04-14 09:02:00,1637.58,1638.29,1636.72,1636.78,160.9457,2025-04-14 09:02:59.999,263508.939954,1241,39.7917,65155.381843,0
25023,2025-04-14 09:03:00,1636.78,1637.85,1636.39,1637.39,401.9131,2025-04-14 09:03:59.999,657837.234573,1599,121.2728,198515.686994,0
25024,2025-04-14 09:04:00,1637.39,1639.17,1637.39,1638.95,83.2176,2025-04-14 09:04:59.999,136332.435705,1289,59.4182,97333.698452,0
25025,2025-04-14 09:05:00,1638.96,1639.65,1637.82,1639.38,206.865,2025-04-14 09:05:59.999,339025.440833,1581,143.9726,235951.978362,0
25026,2025-04-14 09:06:00,1639.37,1641.68,1639.37,1640.72,298.158,2025-04-14 09:06:59.999,489243.524239,2247,125.3324,205629.837307,0
25027,2025-04-14 09:07:00,1640.71,1642.26,1640.02,1640.02,401.2145,2025-04-14 09:07:59.999,658574.978761,1625,250.4844,411148.054873,0
25028,2025-04-14 09:08:00,1640.02,1641.71,1639.87,1640.07,251.0562,2025-04-14 09:08:59.999,411902.95341,1952,114.1097,187223.834732,0
25029,2025-04-14 09:09:00,1640.08,1640.73,1639.76,1640.25,279.8216,2025-04-14 09:09:59.999,458968.193614,1696,110.1697,180712.910407,0
25030,2025-04-14 09:10:00,1640.24,1640.98,1640.24,1640.67,117.2691,2025-04-14 09:10:59.999,192399.247196,943,74.2049,121745.679797,0
25031,2025-04-14 09:11:00,1640.68,1640.97,1640.24,1640.95,145.0091,2025-04-14 09:11:59.999,237893.063028,1156,102.7242,168523.603193,0
25032,2025-04-14 09:12:00,1640.96,1644.15,1640.96,1642.31,426.6308,2025-04-14 09:12:59.999,700746.330315,2077,319.8843,525298.738747,0
25033,2025-04-14 09:13:00,1642.31,1643.47,1642.31,1643.07,197.108,2025-04-14 09:13:59.999,323875.084883,1132,118.9169,195391.368948,0
25034,2025-04-14 09:14:00,1643.06,1645.24,1642.77,1643.58,412.7194,2025-04-14 09:14:59.999,678721.459673,2074,249.1232,409714.922222,0
25035,2025-04-14 09:15:00,1643.58,1643.75,1642.28,1643.22,136.6425,2025-04-14 09:15:59.999,224516.053016,1263,69.2223,113734.327744,0
25036,2025-04-14 09:16:00,1643.22,1643.23,1641.11,1641.61,269.961,2025-04-14 09:16:59.999,443276.304053,1689,94.8277,155700.040144,0
25037,2025-04-14 09:17:00,1641.62,1642.75,1641.3,1641.3,172.9929,2025-04-14 09:17:59.999,284009.590355,1253,81.4736,133771.596935,0
25038,2025-04-14 09:18:00,1641.3,1641.75,1639.78,1641.45,484.3687,2025-04-14 09:18:59.999,794418.877368,1758,265.4319,435293.732849,0
25039,2025-04-14 09:19:00,1641.45,1641.61,1640.45,1641.35,168.9961,2025-04-14 09:19:59.999,277342.439459,1455,68.5851,112554.763976,0
25040,2025-04-14 09:20:00,1641.35,1641.6,1640.86,1641.56,228.5075,2025-04-14 09:20:59.999,375049.288916,1362,144.3122,236858.71811,0
25041,2025-04-14 09:21:00,1641.57,1642.0,1639.85,1640.29,203.4597,2025-04-14 09:21:59.999,333827.679499,1899,82.2703,135002.595086,0
25042,2025-04-14 09:22:00,1640.31,1641.12,1639.77,1639.79,114.4253,2025-04-14 09:22:59.999,187744.54642,1463,88.4095,145064.020701,0
25043,2025-04-14 09:23:00,1639.78,1639.95,1636.84,1637.36,169.1108,2025-04-14 09:23:59.999,277053.470806,1939,52.2959,85661.72072,0
25044,2025-04-14 09:24:00,1637.36,1638.0,1636.66,1636.88,136.054,2025-04-14 09:24:59.999,222753.733691,1794,46.0471,75382.527246,0
25045,2025-04-14 09:25:00,1636.89,1637.12,1633.94,1635.03,1072.084,2025-04-14 09:25:59.999,1753487.437443,3584,258.0757,422005.442466,0
25046,2025-04-14 09:26:00,1635.03,1636.16,1634.42,1634.43,156.9969,2025-04-14 09:26:59.999,256718.455805,1312,52.6887,86160.561611,0
25047,2025-04-14 09:27:00,1634.43,1635.2,1632.6,1633.59,442.6571,2025-04-14 09:27:59.999,723263.811115,2099,176.0829,287656.503979,0
25048,2025-04-14 09:28:00,1633.6,1635.15,1633.59,1634.75,195.5034,2025-04-14 09:28:59.999,319554.63214,1040,77.7625,127099.851162,0
25049,2025-04-14 09:29:00,1634.76,1634.9,1633.43,1633.74,179.3604,2025-04-14 09:29:59.999,293093.541057,1412,84.2706,137676.005327,0
25050,2025-04-14 09:30:00,1633.74,1635.0,1633.36,1634.37,192.8559,2025-04-14 09:30:59.999,315222.19909,1674,49.9267,81589.302874,0
25051,2025-04-14 09:31:00,1634.38,1635.55,1634.37,1634.68,208.0268,2025-04-14 09:31:59.999,340136.334794,1408,56.5988,92536.151227,0
25052,2025-04-14 09:32:00,1634.67,1635.6,1634.6,1635.04,61.5338,2025-04-14 09:32:59.999,100610.496577,788,42.2324,69049.15657,0
25053,2025-04-14 09:33:00,1635.05,1635.18,1632.51,1633.91,546.6396,2025-04-14 09:33:59.999,893235.731624,2199,51.2282,83693.601019,0
25054,2025-04-14 09:34:00,1633.9,1634.42,1633.45,1633.86,61.6654,2025-04-14 09:34:59.999,100759.352734,875,34.3148,56067.902146,0
25055,2025-04-14 09:35:00,1633.87,1634.42,1633.4,1634.4,114.9455,2025-04-14 09:35:59.999,187836.68066,845,67.5886,110445.96589,0
25056,2025-04-14 09:36:00,1634.4,1634.74,1632.77,1634.23,130.5891,2025-04-14 09:36:59.999,213341.873802,1250,91.5271,149518.046594,0
25057,2025-04-14 09:37:00,1634.23,1635.38,1634.01,1634.03,98.2588,2025-04-14 09:37:59.999,160628.215135,916,38.9257,63628.666344,0
25058,2025-04-14 09:38:00,1634.02,1634.38,1633.11,1634.21,175.6685,2025-04-14 09:38:59.999,287023.831818,1014,92.7711,151574.518279,0
25059,2025-04-14 09:39:00,1634.21,1634.51,1631.56,1631.68,322.5069,2025-04-14 09:39:59.999,526722.8732,1978,91.2139,148968.602008,0
25060,2025-04-14 09:40:00,1631.69,1633.59,1631.69,1633.59,317.8883,2025-04-14 09:40:59.999,518976.678593,1216,216.4326,353321.280696,0
25061,2025-04-14 09:41:00,1633.6,1634.28,1632.46,1632.46,95.7464,2025-04-14 09:41:59.999,156424.71432,993,14.3948,23515.876082,0
25062,2025-04-14 09:42:00,1632.46,1632.69,1631.24,1632.44,186.9742,2025-04-14 09:42:59.999,305105.63811,1346,58.88,96074.749443,0
25063,2025-04-14 09:43:00,1632.43,1633.83,1631.99,1633.83,198.7021,2025-04-14 09:43:59.999,324438.047629,1164,138.5463,226238.12324,0
25064,2025-04-14 09:44:00,1633.83,1635.15,1632.68,1635.15,434.5631,2025-04-14 09:44:59.999,710029.702795,1459,328.8061,537244.396826,0
25065,2025-04-14 09:45:00,1635.16,1635.52,1634.0,1634.0,179.7162,2025-04-14 09:45:59.999,293829.726302,1060,72.1505,117975.365938,0
25066,2025-04-14 09:46:00,1634.01,1634.22,1632.11,1632.66,117.286,2025-04-14 09:46:59.999,191538.686097,1122,32.3641,52849.378823,0
25067,2025-04-14 09:47:00,1632.66,1634.98,1632.66,1634.97,110.7086,2025-04-14 09:47:59.999,180865.191054,1139,56.4008,92151.822756,0
25068,2025-04-14 09:48:00,1634.97,1635.33,1634.31,1635.32,242.8542,2025-04-14 09:48:59.999,397055.226484,1348,132.6681,216905.889116,0
25069,2025-04-14 09:49:00,1635.32,1635.79,1634.97,1635.48,170.2908,2025-04-14 09:49:59.999,278503.881499,972,112.0955,183318.208676,0
25070,2025-04-14 09:50:00,1635.49,1635.63,1634.43,1634.49,134.8074,2025-04-14 09:50:59.999,220412.677311,1401,82.7378,135269.116654,0
25071,2025-04-14 09:51:00,1634.48,1636.68,1634.42,1636.68,258.4481,2025-04-14 09:51:59.999,422749.989971,1453,184.7298,302183.387257,0
25072,2025-04-14 09:52:00,1636.67,1641.41,1636.67,1640.56,1002.7667,2025-04-14 09:52:59.999,1643975.455075,2878,680.0198,1114702.281661,0
25073,2025-04-14 09:53:00,1640.56,1641.91,1639.48,1639.48,232.4408,2025-04-14 09:53:59.999,381396.318189,1966,97.2327,159503.647468,0
25074,2025-04-14 09:54:00,1639.48,1640.29,1639.08,1639.68,273.0538,2025-04-14 09:54:59.999,447758.08961,1506,170.7975,280058.981704,0
25075,2025-04-14 09:55:00,1639.68,1640.79,1639.19,1640.05,401.0544,2025-04-14 09:55:59.999,657672.326435,2155,243.5082,399302.611607,0
25076,2025-04-14 09:56:00,1640.05,1640.65,1639.37,1640.45,302.4086,2025-04-14 09:56:59.999,495905.020385,1836,167.3241,274382.471282,0
25077,2025-04-14 09:57:00,1640.45,1641.41,1640.3,1640.75,202.7117,2025-04-14 09:57:59.999,332641.201443,1282,145.0448,238005.583323,0
25078,2025-04-14 09:58:00,1640.75,1642.78,1640.4,1641.94,355.6692,2025-04-14 09:58:59.999,584006.303803,1943,197.6888,324566.212952,0
25079,2025-04-14 09:59:00,1641.94,1642.02,1641.04,1641.34,127.6002,2025-04-14 09:59:59.999,209452.556372,1090,46.7853,76791.358397,0
25080,2025-04-14 10:00:00,1641.34,1642.82,1640.89,1641.49,230.4277,2025-04-14 10:00:59.999,378364.746513,2146,108.4518,178057.246461,0
25081,2025-04-14 10:01:00,1641.49,1641.95,1640.8,1641.45,103.2215,2025-04-14 10:01:59.999,169418.137358,1422,47.0763,77263.427566,0
25082,2025-04-14 10:02:00,1641.46,1642.82,1641.45,1642.71,334.9881,2025-04-14 10:02:59.999,550076.38643,1288,257.7006,423126.175647,0
25083,2025-04-14 10:03:00,1642.72,1642.82,1640.67,1641.85,130.9631,2025-04-14 10:03:59.999,214979.068658,1894,65.9827,108306.294653,0
25084,2025-04-14 10:04:00,1641.86,1642.61,1641.85,1642.29,216.7964,2025-04-14 10:04:59.999,356040.227664,1356,100.3646,164830.134661,0
25085,2025-04-14 10:05:00,1642.3,1642.73,1640.98,1642.3,582.129,2025-04-14 10:05:59.999,955927.738701,2502,264.3294,434042.221348,0
25086,2025-04-14 10:06:00,1642.3,1642.56,1641.45,1641.45,139.1739,2025-04-14 10:06:59.999,228528.02243,1148,54.7825,89968.776279,0
25087,2025-04-14 10:07:00,1641.45,1641.79,1639.89,1639.91,410.1282,2025-04-14 10:07:59.999,673222.34489,1336,18.338,30095.903648,0
25088,2025-04-14 10:08:00,1639.9,1641.29,1639.09,1640.64,213.7292,2025-04-14 10:08:59.999,350634.309717,1684,84.6638,138896.513916,0
25089,2025-04-14 10:09:00,1640.63,1648.94,1640.52,1648.68,2299.8673,2025-04-14 10:09:59.999,3783988.792646,5805,1415.1096,2328169.776907,0
25090,2025-04-14 10:10:00,1648.68,1655.25,1648.44,1650.06,5412.4517,2025-04-14 10:10:59.999,8938662.887417,13659,3269.5938,5398758.231047,0
25091,2025-04-14 10:11:00,1650.05,1650.23,1647.81,1648.01,460.918,2025-04-14 10:11:59.999,759952.267509,3256,162.2424,267509.171914,0
25092,2025-04-14 10:12:00,1648.01,1649.85,1647.84,1647.96,503.9833,2025-04-14 10:12:59.999,831095.328042,2687,332.9362,549037.521803,0
25093,2025-04-14 10:13:00,1647.95,1649.05,1646.43,1647.93,279.2961,2025-04-14 10:13:59.999,460233.961149,2352,180.9221,298138.385183,0
25094,2025-04-14 10:14:00,1647.93,1648.13,1646.48,1646.95,183.881,2025-04-14 10:14:59.999,302939.830675,1772,103.7458,170928.001224,0
25095,2025-04-14 10:15:00,1646.96,1651.42,1646.96,1650.63,546.6485,2025-04-14 10:15:59.999,901718.82016,3107,364.4527,601191.202891,0
25096,2025-04-14 10:16:00,1650.62,1654.03,1650.62,1651.0,598.6986,2025-04-14 10:16:59.999,989126.649335,3880,343.677,567801.733957,0
25097,2025-04-14 10:17:00,1650.99,1652.18,1649.95,1651.52,268.9595,2025-04-14 10:17:59.999,443987.872492,2305,186.8099,308362.894798,0
25098,2025-04-14 10:18:00,1651.51,1652.74,1650.25,1651.13,188.9,2025-04-14 10:18:59.999,311977.578089,2613,131.8671,217788.129905,0
25099,2025-04-14 10:19:00,1651.12,1656.78,1650.88,1655.5,834.438,2025-04-14 10:19:59.999,1380526.261974,4982,433.1362,716387.695246,0
25100,2025-04-14 10:20:00,1655.5,1659.41,1655.49,1657.21,2541.1857,2025-04-14 10:20:59.999,4213975.615262,5819,1620.4318,2686821.239856,0
25101,2025-04-14 10:21:00,1657.21,1668.81,1657.21,1666.34,8258.3433,2025-04-14 10:21:59.999,13747135.606775,15765,5232.4654,8705261.101773,0
25102,2025-04-14 10:22:00,1666.33,1666.5,1661.88,1662.34,1413.4313,2025-04-14 10:22:59.999,2351941.119699,5629,475.5694,791482.85375,0
25103,2025-04-14 10:23:00,1662.33,1662.33,1658.74,1662.12,874.8488,2025-04-14 10:23:59.999,1452803.720983,4011,479.947,797090.782454,0
25104,2025-04-14 10:24:00,1662.12,1662.42,1657.62,1657.84,786.393,2025-04-14 10:24:59.999,1304690.678522,3354,304.048,504475.126313,0
25105,2025-04-14 10:25:00,1657.84,1659.6,1656.64,1657.02,447.4393,2025-04-14 10:25:59.999,742001.273955,2712,159.3906,264285.055932,0
25106,2025-04-14 10:26:00,1657.02,1664.11,1657.02,1664.1,751.1224,2025-04-14 10:26:59.999,1247524.466501,4015,544.6695,904582.740006,0
25107,2025-04-14 10:27:00,1664.1,1664.11,1661.65,1662.39,1485.2933,2025-04-14 10:27:59.999,2470098.791252,3723,572.6675,952279.419444,0
25108,2025-04-14 10:28:00,1662.39,1663.52,1661.55,1662.0,539.5758,2025-04-14 10:28:59.999,897077.869355,2301,398.0268,661736.372337,0
25109,2025-04-14 10:29:00,1662.0,1662.9,1661.82,1662.71,320.1365,2025-04-14 10:29:59.999,532170.290943,2005,220.9497,367262.854406,0
25110,2025-04-14 10:30:00,1662.72,1666.0,1662.71,1664.32,777.0992,2025-04-14 10:30:59.999,1293794.17511,3457,369.726,615507.765591,0
25111,2025-04-14 10:31:00,1664.32,1674.23,1664.14,1670.01,3568.341,2025-04-14 10:31:59.999,5961879.2945,9974,2286.5927,3820306.595835,0
25112,2025-04-14 10:32:00,1670.01,1673.31,1666.81,1666.91,1340.4816,2025-04-14 10:32:59.999,2237906.954773,6458,777.9896,1298944.817698,0
25113,2025-04-14 10:33:00,1666.91,1668.05,1665.29,1666.58,472.9103,2025-04-14 10:33:59.999,788227.15716,3003,261.5634,436002.364067,0
25114,2025-04-14 10:34:00,1666.58,1666.94,1665.57,1666.09,335.4932,2025-04-14 10:34:59.999,559018.279361,2138,148.0622,246702.4986,0
25115,2025-04-14 10:35:00,1666.09,1666.87,1665.0,1665.1,429.3023,2025-04-14 10:35:59.999,715247.889034,2773,148.2082,246945.602425,0
25116,2025-04-14 10:36:00,1665.11,1666.84,1664.78,1665.61,353.1967,2025-04-14 10:36:59.999,588319.149247,2712,225.847,376209.362913,0
25117,2025-04-14 10:37:00,1665.61,1667.0,1664.57,1666.8,333.4182,2025-04-14 10:37:59.999,555349.178859,2121,188.3409,313699.279946,0
25118,2025-04-14 10:38:00,1666.79,1666.79,1664.12,1664.35,240.035,2025-04-14 10:38:59.999,399791.735326,1942,87.8458,146316.846735,0
25119,2025-04-14 10:39:00,1664.35,1669.0,1664.35,1669.0,1051.6361,2025-04-14 10:39:59.999,1753007.357666,2704,782.4794,1304388.697255,0
25120,2025-04-14 10:40:00,1669.0,1673.37,1668.19,1672.88,1237.2203,2025-04-14 10:40:59.999,2067188.031803,5123,867.6005,1449723.378333,0
25121,2025-04-14 10:41:00,1672.88,1677.92,1672.71,1673.48,3512.7127,2025-04-14 10:41:59.999,5884961.425432,9859,1895.9425,3175956.143681,0
25122,2025-04-14 10:42:00,1673.49,1676.48,1672.82,1674.31,829.1972,2025-04-14 10:42:59.999,1388714.499337,3599,596.3608,998700.400158,0
25123,2025-04-14 10:43:00,1674.31,1679.6,1674.31,1678.41,1237.0741,2025-04-14 10:43:59.999,2074424.493488,6374,821.608,1377610.984359,0
25124,2025-04-14 10:44:00,1678.41,1680.55,1678.35,1678.98,2181.5932,2025-04-14 10:44:59.999,3664218.07648,6165,1210.7001,2033714.119729,0
25125,2025-04-14 10:45:00,1678.98,1681.83,1678.98,1679.64,1102.4906,2025-04-14 10:45:59.999,1852515.108157,5638,470.2765,790186.858719,0
25126,2025-04-14 10:46:00,1679.65,1679.7,1676.97,1678.66,752.6171,2025-04-14 10:46:59.999,1263198.996804,3359,409.0555,686542.60991,0
25127,2025-04-14 10:47:00,1678.65,1678.65,1675.87,1676.28,523.6955,2025-04-14 10:47:59.999,878316.90347,2945,239.5903,401796.188196,0
25128,2025-04-14 10:48:00,1676.28,1676.44,1674.15,1674.92,434.8377,2025-04-14 10:48:59.999,728435.386382,3214,130.7995,219103.82375,0
25129,2025-04-14 10:49:00,1674.92,1676.58,1673.99,1675.14,757.7671,2025-04-14 10:49:59.999,1269339.615592,3116,379.2596,635298.898681,0
25130,2025-04-14 10:50:00,1675.13,1679.0,1674.62,1678.77,453.8248,2025-04-14 10:50:59.999,761307.602283,2996,179.8597,301678.442388,0
25131,2025-04-14 10:51:00,1678.78,1684.9,1678.78,1682.65,1751.791,2025-04-14 10:51:59.999,2947584.398793,7154,1134.4778,1908898.899054,0
25132,2025-04-14 10:52:00,1682.65,1684.89,1681.0,1681.2,726.9566,2025-04-14 10:52:59.999,1223129.914928,4374,363.0796,610873.662805,0
25133,2025-04-14 10:53:00,1681.2,1681.2,1678.37,1678.37,821.1375,2025-04-14 10:53:59.999,1379237.05163,2859,171.3172,287748.535649,0
25134,2025-04-14 10:54:00,1678.38,1680.37,1678.37,1679.64,381.234,2025-04-14 10:54:59.999,640350.242002,1862,169.6006,284872.275178,0
25135,2025-04-14 10:55:00,1679.65,1680.36,1679.01,1679.01,292.0121,2025-04-14 10:55:59.999,490479.125512,1912,157.8388,265131.220482,0
25136,2025-04-14 10:56:00,1679.0,1679.12,1677.69,1678.12,815.1232,2025-04-14 10:56:59.999,1368076.470116,2093,455.5028,764531.118199,0
25137,2025-04-14 10:57:00,1678.12,1683.15,1678.12,1682.75,822.2077,2025-04-14 10:57:59.999,1381712.380684,2914,346.2427,581963.800095,0
25138,2025-04-14 10:58:00,1682.74,1682.75,1679.53,1679.53,444.0128,2025-04-14 10:58:59.999,746432.168952,1911,286.8713,482284.647237,0
25139,2025-04-14 10:59:00,1679.53,1679.53,1677.64,1678.83,433.6981,2025-04-14 10:59:59.999,727948.528521,1891,171.7978,288345.064624,0
25140,2025-04-14 11:00:00,1678.84,1679.6,1677.73,1677.9,591.06,2025-04-14 11:00:59.999,992378.21106,3085,258.2442,433574.121349,0
25141,2025-04-14 11:01:00,1677.9,1681.6,1677.89,1681.6,632.2744,2025-04-14 11:01:59.999,1062158.428251,3337,434.5773,729941.525071,0
25142,2025-04-14 11:02:00,1681.61,1681.99,1677.9,1679.52,290.0472,2025-04-14 11:02:59.999,487080.329978,3031,137.0282,230067.21437,0
25143,2025-04-14 11:03:00,1679.54,1679.77,1672.62,1674.86,1350.7681,2025-04-14 11:03:59.999,2262441.753321,5173,421.7282,706312.264565,0
25144,2025-04-14 11:04:00,1674.86,1677.04,1674.32,1676.56,444.1393,2025-04-14 11:04:59.999,744151.693928,2983,152.1518,254945.734752,0
25145,2025-04-14 11:05:00,1676.55,1678.2,1676.12,1677.55,267.9526,2025-04-14 11:05:59.999,449395.282083,1816,156.6917,262792.294757,0
25146,2025-04-14 11:06:00,1677.56,1679.45,1677.56,1678.9,242.28,2025-04-14 11:06:59.999,406714.077431,1877,161.8624,271708.356556,0
25147,2025-04-14 11:07:00,1678.89,1687.5,1678.09,1685.79,2420.7113,2025-04-14 11:07:59.999,4079160.139826,7617,1439.996,2426256.110425,0
25148,2025-04-14 11:08:00,1685.78,1685.99,1682.52,1683.66,406.3813,2025-04-14 11:08:59.999,684311.93751,4315,246.1721,414510.255735,0
25149,2025-04-14 11:09:00,1683.67,1686.38,1682.95,1684.88,1059.3375,2025-04-14 11:09:59.999,1784330.133831,4269,789.2695,1329359.197911,0
25150,2025-04-14 11:10:00,1684.89,1686.31,1682.8,1683.71,474.7971,2025-04-14 11:10:59.999,799715.995741,4165,234.5414,395036.386636,0
25151,2025-04-14 11:11:00,1683.75,1686.0,1682.97,1684.04,283.3571,2025-04-14 11:11:59.999,477269.421626,3326,162.1027,273006.811207,0
25152,2025-04-14 11:12:00,1684.05,1685.43,1682.44,1683.76,410.4899,2025-04-14 11:12:59.999,691125.307858,3386,102.0894,171908.060771,0
25153,2025-04-14 11:13:00,1683.77,1685.93,1683.1,1685.63,295.8014,2025-04-14 11:13:59.999,498309.366409,3155,173.7309,292708.892826,0
25154,2025-04-14 11:14:00,1685.62,1688.93,1684.35,1686.18,1361.6388,2025-04-14 11:14:59.999,2297823.491906,4814,714.3102,1205494.572588,0
25155,2025-04-14 11:15:00,1686.19,1688.2,1686.19,1686.45,697.6486,2025-04-14 11:15:59.999,1177144.763167,3520,438.1008,739260.965489,0
25156,2025-04-14 11:16:00,1686.44,1688.4,1685.66,1686.44,665.4352,2025-04-14 11:16:59.999,1122803.681713,3615,460.6288,777310.528631,0
25157,2025-04-14 11:17:00,1686.44,1687.7,1684.79,1687.7,523.5769,2025-04-14 11:17:59.999,882711.563748,2775,171.6967,289500.682232,0
25158,2025-04-14 11:18:00,1687.7,1691.5,1684.4,1685.0,7065.6785,2025-04-14 11:18:59.999,11915774.258883,7955,4936.6965,8324389.207655,0
25159,2025-04-14 11:19:00,1684.99,1684.99,1681.59,1682.6,8165.1285,2025-04-14 11:19:59.999,13740892.583616,5134,5764.7165,9700757.147413,0
25160,2025-04-14 11:20:00,1682.6,1683.35,1681.0,1682.49,2392.594,2025-04-14 11:20:59.999,4023906.953056,4311,1349.2963,2269065.368253,0
25161,2025-04-14 11:21:00,1682.49,1683.14,1680.65,1680.94,689.4219,2025-04-14 11:21:59.999,1159508.216732,3094,341.0548,573560.951159,0
25162,2025-04-14 11:22:00,1680.93,1682.05,1680.22,1681.0,453.3802,2025-04-14 11:22:59.999,762261.999114,2402,297.266,499800.332166,0
25163,2025-04-14 11:23:00,1681.0,1681.01,1677.66,1677.88,1342.5823,2025-04-14 11:23:59.999,2254599.2358,4268,591.1078,992573.135102,0
25164,2025-04-14 11:24:00,1677.89,1677.89,1673.67,1677.05,1756.4512,2025-04-14 11:24:59.999,2943541.613152,6917,836.6839,1401987.200379,0
25165,2025-04-14 11:25:00,1677.04,1679.28,1676.24,1678.21,1665.6369,2025-04-14 11:25:59.999,2795009.827665,6201,973.9663,1634316.345801,0
25166,2025-04-14 11:26:00,1678.2,1678.2,1675.45,1676.38,1019.5794,2025-04-14 11:26:59.999,1709887.856966,3761,222.4922,372986.529458,0
25167,2025-04-14 11:27:00,1676.38,1677.76,1675.43,1677.27,429.998,2025-04-14 11:27:59.999,720908.558908,2606,213.0178,357110.108508,0
25168,2025-04-14 11:28:00,1677.27,1677.34,1675.86,1676.58,261.8334,2025-04-14 11:28:59.999,439063.529077,1653,83.8431,140594.144924,0
25169,2025-04-14 11:29:00,1676.59,1676.96,1675.0,1675.87,651.3103,2025-04-14 11:29:59.999,1091476.755403,1902,257.474,431418.944898,0
25170,2025-04-14 11:30:00,1675.88,1677.15,1675.69,1676.9,597.3744,2025-04-14 11:30:59.999,1001458.393659,2242,238.5354,399883.684858,0
25171,2025-04-14 11:31:00,1676.9,1677.86,1676.34,1676.47,365.454,2025-04-14 11:31:59.999,612935.637556,2321,161.6796,271182.206214,0
25172,2025-04-14 11:32:00,1676.48,1677.8,1676.43,1677.8,276.6855,2025-04-14 11:32:59.999,464010.411939,2019,102.5348,171950.394971,0
25173,2025-04-14 11:33:00,1677.8,1680.4,1677.8,1679.73,1334.7103,2025-04-14 11:33:59.999,2241831.496701,2738,990.2655,1663276.913367,0
25174,2025-04-14 11:34:00,1679.73,1679.73,1677.57,1678.26,272.1794,2025-04-14 11:34:59.999,456842.034783,1948,103.7867,174159.346424,0
25175,2025-04-14 11:35:00,1678.27,1678.51,1676.34,1678.06,314.8132,2025-04-14 11:35:59.999,528139.242499,2774,79.9397,134114.178174,0
25176,2025-04-14 11:36:00,1678.05,1679.68,1677.43,1678.22,406.9246,2025-04-14 11:36:59.999,682995.201482,1915,288.1869,483707.293372,0
25177,2025-04-14 11:37:00,1678.23,1678.83,1675.2,1675.94,426.4682,2025-04-14 11:37:59.999,715058.739613,2700,237.2602,397755.448826,0
25178,2025-04-14 11:38:00,1675.94,1675.99,1674.27,1674.96,857.3801,2025-04-14 11:38:59.999,1436103.922739,2294,148.4916,248733.032928,0
25179,2025-04-14 11:39:00,1674.97,1676.59,1672.89,1674.01,1944.8576,2025-04-14 11:39:59.999,3256473.925365,3635,617.7696,1034514.22891,0
25180,2025-04-14 11:40:00,1674.02,1674.94,1672.55,1672.87,1046.8942,2025-04-14 11:40:59.999,1751809.800622,2527,101.4366,169775.013179,0
25181,2025-04-14 11:41:00,1672.87,1673.34,1671.57,1672.42,775.2834,2025-04-14 11:41:59.999,1296696.768512,2525,201.0614,336239.283845,0
25182,2025-04-14 11:42:00,1672.41,1672.8,1671.67,1672.57,433.2356,2025-04-14 11:42:59.999,724538.088987,1512,176.6442,295421.835307,0
25183,2025-04-14 11:43:00,1672.57,1674.32,1671.97,1673.46,406.6944,2025-04-14 11:43:59.999,680537.958386,1734,281.9945,471829.760704,0
25184,2025-04-14 11:44:00,1673.46,1673.47,1672.18,1672.59,122.862,2025-04-14 11:44:59.999,205501.35861,1014,61.0294,102064.041392,0
25185,2025-04-14 11:45:00,1672.59,1673.99,1672.16,1673.36,443.8874,2025-04-14 11:45:59.999,742634.757115,1278,147.6175,246937.251446,0
25186,2025-04-14 11:46:00,1673.37,1674.58,1672.7,1674.57,236.5181,2025-04-14 11:46:59.999,395837.134885,2103,99.796,167012.613551,0
25187,2025-04-14 11:47:00,1674.57,1675.24,1673.62,1675.24,327.169,2025-04-14 11:47:59.999,547740.0662,1799,198.287,331941.867181,0
25188,2025-04-14 11:48:00,1675.24,1675.57,1673.84,1675.0,120.337,2025-04-14 11:48:59.999,201564.223597,1682,71.7374,120160.154844,0
25189,2025-04-14 11:49:00,1675.01,1676.82,1674.34,1674.38,271.3786,2025-04-14 11:49:59.999,454737.306761,2259,187.9951,315019.073229,0
25190,2025-04-14 11:50:00,1674.38,1677.32,1674.38,1676.57,237.2636,2025-04-14 11:50:59.999,397683.756806,1938,148.3756,248710.102374,0
25191,2025-04-14 11:51:00,1676.56,1677.58,1675.58,1675.61,311.8005,2025-04-14 11:51:59.999,522645.59973,1497,191.865,321570.110512,0
25192,2025-04-14 11:52:00,1675.61,1676.31,1674.63,1674.63,214.4399,2025-04-14 11:52:59.999,359325.815433,1682,127.3155,213331.995346,0
25193,2025-04-14 11:53:00,1674.63,1675.36,1674.18,1674.75,290.7823,2025-04-14 11:53:59.999,487003.626604,1468,154.3985,258587.128547,0
25194,2025-04-14 11:54:00,1674.74,1675.57,1674.74,1675.38,138.8362,2025-04-14 11:54:59.999,232596.403592,995,49.7306,83306.746782,0
25195,2025-04-14 11:55:00,1675.38,1675.48,1673.95,1673.95,145.773,2025-04-14 11:55:59.999,244127.657667,916,59.5547,99726.200105,0
25196,2025-04-14 11:56:00,1673.94,1674.99,1673.89,1674.54,121.0777,2025-04-14 11:56:59.999,202750.576233,1058,75.1394,125818.599413,0
25197,2025-04-14 11:57:00,1674.55,1675.0,1673.09,1674.43,535.5453,2025-04-14 11:57:59.999,896370.414742,2118,51.6433,86453.140933,0
25198,2025-04-14 11:58:00,1674.43,1675.63,1674.18,1675.35,223.8403,2025-04-14 11:58:59.999,374950.133928,1114,175.3623,293749.122214,0
25199,2025-04-14 11:59:00,1675.35,1675.63,1674.75,1675.32,105.4848,2025-04-14 11:59:59.999,176729.730993,919,31.2223,52307.939219,0
25200,2025-04-14 12:00:00,1675.32,1677.08,1675.32,1676.92,1193.063,2025-04-14 12:00:59.999,2000327.974245,2932,796.5041,1335363.939369,0
25201,2025-04-14 12:01:00,1676.92,1678.23,1675.76,1675.76,333.4024,2025-04-14 12:01:59.999,559036.8846,2308,185.0325,310245.012502,0
25202,2025-04-14 12:02:00,1675.76,1675.96,1671.58,1672.14,821.5758,2025-04-14 12:02:59.999,1374579.043839,3074,107.719,180322.817155,0
25203,2025-04-14 12:03:00,1672.14,1673.04,1670.58,1672.5,1093.4971,2025-04-14 12:03:59.999,1827856.986424,2978,192.415,321726.169043,0
25204,2025-04-14 12:04:00,1672.49,1672.73,1670.98,1671.46,413.2087,2025-04-14 12:04:59.999,690690.475402,2075,263.7001,440769.581691,0
25205,2025-04-14 12:05:00,1671.47,1672.9,1668.59,1668.79,1244.8705,2025-04-14 12:05:59.999,2079158.989797,3811,533.0385,890106.936817,0
25206,2025-04-14 12:06:00,1668.79,1672.0,1668.79,1670.32,783.3949,2025-04-14 12:06:59.999,1308759.109282,2109,533.1853,890688.058045,0
25207,2025-04-14 12:07:00,1670.31,1671.39,1668.59,1671.06,433.051,2025-04-14 12:07:59.999,723400.327958,2402,135.6142,226547.476737,0
25208,2025-04-14 12:08:00,1671.06,1672.13,1670.6,1670.98,202.3777,2025-04-14 12:08:59.999,338223.142525,2006,99.6689,166580.052159,0
25209,2025-04-14 12:09:00,1670.98,1671.35,1670.01,1671.35,300.9188,2025-04-14 12:09:59.999,502772.855371,1869,76.4228,127697.779767,0
25210,2025-04-14 12:10:00,1671.34,1672.11,1670.08,1670.55,249.4393,2025-04-14 12:10:59.999,416819.482525,1980,114.604,191497.264155,0
25211,2025-04-14 12:11:00,1670.55,1670.56,1668.59,1669.6,251.8842,2025-04-14 12:11:59.999,420517.96465,2112,94.3314,157480.532581,0
25212,2025-04-14 12:12:00,1669.6,1669.99,1666.69,1666.69,475.9441,2025-04-14 12:12:59.999,793934.365464,2309,140.326,234032.172861,0
25213,2025-04-14 12:13:00,1666.7,1668.87,1666.0,1668.87,665.9587,2025-04-14 12:13:59.999,1110535.379388,2948,501.7142,836650.204102,0
25214,2025-04-14 12:14:00,1668.86,1669.35,1666.85,1666.85,267.7527,2025-04-14 12:14:59.999,446782.136781,2119,142.9619,238558.026609,0
25215,2025-04-14 12:15:00,1666.86,1668.78,1666.0,1668.23,262.4662,2025-04-14 12:15:59.999,437657.257453,1677,121.2204,202128.505165,0
25216,2025-04-14 12:16:00,1668.23,1669.7,1667.86,1669.52,193.6718,2025-04-14 12:16:59.999,323225.2074,2250,121.7563,203218.221488,0
25217,2025-04-14 12:17:00,1669.52,1670.0,1667.61,1669.48,253.8021,2025-04-14 12:17:59.999,423476.129029,1883,101.9281,170098.597192,0
25218,2025-04-14 12:18:00,1669.48,1669.99,1668.23,1668.98,163.8372,2025-04-14 12:18:59.999,273447.196996,2047,57.0953,95303.272091,0
25219,2025-04-14 12:19:00,1668.98,1670.0,1668.98,1669.67,211.6157,2025-04-14 12:19:59.999,353307.570857,1083,142.2355,237468.292796,0
25220,2025-04-14 12:20:00,1669.67,1670.99,1668.59,1670.6,406.2617,2025-04-14 12:20:59.999,678512.383607,2134,294.9739,492628.934366,0
25221,2025-04-14 12:21:00,1670.61,1672.0,1670.6,1671.02,173.6532,2025-04-14 12:21:59.999,290212.293765,1862,105.5456,176391.196844,0
25222,2025-04-14 12:22:00,1671.03,1673.62,1671.03,1673.54,258.6942,2025-04-14 12:22:59.999,432731.969676,1725,107.579,179924.362142,0
25223,2025-04-14 12:23:00,1673.54,1674.63,1673.41,1673.87,319.0782,2025-04-14 12:23:59.999,534125.092642,2287,147.4701,246839.958459,0
25224,2025-04-14 12:24:00,1673.87,1673.87,1672.72,1672.73,80.9997,2025-04-14 12:24:59.999,135523.864797,919,36.1315,60449.066326,0
25225,2025-04-14 12:25:00,1672.73,1672.88,1670.68,1670.88,140.5075,2025-04-14 12:25:59.999,234884.79156,1354,40.4737,67685.024614,0
25226,2025-04-14 12:26:00,1670.88,1673.7,1670.88,1672.91,808.6615,2025-04-14 12:26:59.999,1352779.106576,2433,483.7649,809092.809043,0
25227,2025-04-14 12:27:00,1672.92,1672.92,1671.8,1672.89,96.7841,2025-04-14 12:27:59.999,161875.711417,777,46.2169,77293.92209,0
25228,2025-04-14 12:28:00,1672.88,1673.51,1672.75,1672.88,154.5982,2025-04-14 12:28:59.999,258650.168458,980,87.448,146302.262073,0
25229,2025-04-14 12:29:00,1672.88,1673.69,1672.74,1673.13,144.8388,2025-04-14 12:29:59.999,242338.289073,1061,59.9841,100364.133673,0
25230,2025-04-14 12:30:00,1673.14,1674.58,1672.98,1674.58,275.5841,2025-04-14 12:30:59.999,461262.885611,1782,153.2517,256505.678222,0
25231,2025-04-14 12:31:00,1674.58,1675.64,1673.29,1673.69,373.7372,2025-04-14 12:31:59.999,625869.140209,2762,215.1233,360272.073405,0
25232,2025-04-14 12:32:00,1673.69,1674.13,1672.01,1673.57,156.6114,2025-04-14 12:32:59.999,262044.336739,1883,46.2174,77335.417836,0
25233,2025-04-14 12:33:00,1673.56,1674.16,1672.98,1674.01,291.2049,2025-04-14 12:33:59.999,487447.884413,1188,211.1607,353461.222606,0
25234,2025-04-14 12:34:00,1674.01,1676.22,1673.36,1676.11,293.5571,2025-04-14 12:34:59.999,491677.897712,2182,164.3433,275289.887955,0
25235,2025-04-14 12:35:00,1676.11,1676.13,1673.99,1675.15,325.7365,2025-04-14 12:35:59.999,545699.486122,2616,185.0527,310041.822693,0
25236,2025-04-14 12:36:00,1675.16,1676.84,1675.08,1676.01,310.0572,2025-04-14 12:36:59.999,519698.351617,1868,166.7567,279487.927455,0
25237,2025-04-14 12:37:00,1676.0,1676.11,1674.11,1674.28,659.1541,2025-04-14 12:37:59.999,1104146.196562,2420,295.2348,494549.308327,0
25238,2025-04-14 12:38:00,1674.27,1675.13,1673.98,1674.47,216.5343,2025-04-14 12:38:59.999,362651.948235,1648,61.1149,102346.899642,0
25239,2025-04-14 12:39:00,1674.48,1675.28,1674.48,1675.21,247.7765,2025-04-14 12:39:59.999,415017.581921,1339,100.4111,168186.664533,0
25240,2025-04-14 12:40:00,1675.22,1675.84,1674.47,1674.62,277.1264,2025-04-14 12:40:59.999,464200.89472,1578,118.9784,199267.543391,0
25241,2025-04-14 12:41:00,1674.63,1675.25,1673.0,1673.1,172.9664,2025-04-14 12:41:59.999,289548.660178,1615,88.3492,147881.216056,0
25242,2025-04-14 12:42:00,1673.1,1673.62,1671.82,1672.31,440.2445,2025-04-14 12:42:59.999,736401.779795,1515,74.6622,124880.460122,0
25243,2025-04-14 12:43:00,1672.31,1672.46,1671.72,1672.08,124.1288,2025-04-14 12:43:59.999,207554.962441,1068,43.1754,72194.000549,0
25244,2025-04-14 12:44:00,1672.09,1673.55,1672.09,1672.6,215.577,2025-04-14 12:44:59.999,360581.202314,1755,134.2676,224559.34616,0
25245,2025-04-14 12:45:00,1672.61,1673.28,1672.6,1673.28,77.715,2025-04-14 12:45:59.999,130021.096672,637,33.8159,56576.237664,0
25246,2025-04-14 12:46:00,1673.28,1674.4,1673.27,1674.29,103.3893,2025-04-14 12:46:59.999,173085.079142,1214,54.1934,90721.259246,0
25247,2025-04-14 12:47:00,1674.29,1674.97,1673.48,1673.48,775.3382,2025-04-14 12:47:59.999,1297985.127977,1657,131.0409,219395.372784,0
25248,2025-04-14 12:48:00,1673.49,1673.94,1671.11,1671.87,427.782,2025-04-14 12:48:59.999,715440.662345,1804,99.8472,167010.031693,0
25249,2025-04-14 12:49:00,1671.86,1673.38,1671.58,1673.29,148.5556,2025-04-14 12:49:59.999,248492.502597,1180,122.998,205753.947092,0
25250,2025-04-14 12:50:00,1673.29,1673.93,1673.29,1673.41,207.0601,2025-04-14 12:50:59.999,346542.681198,1147,159.0232,266141.818785,0
25251,2025-04-14 12:51:00,1673.4,1673.48,1672.0,1672.01,179.1612,2025-04-14 12:51:59.999,299708.273358,1219,69.6109,116458.795412,0
25252,2025-04-14 12:52:00,1672.01,1673.25,1671.6,1672.72,159.1649,2025-04-14 12:52:59.999,266208.918429,1381,62.4339,104409.94377,0
25253,2025-04-14 12:53:00,1672.73,1673.47,1672.72,1673.46,66.1652,2025-04-14 12:53:59.999,110697.224389,423,50.8092,85005.387716,0
25254,2025-04-14 12:54:00,1673.47,1673.47,1671.28,1671.55,135.1822,2025-04-14 12:54:59.999,226085.216303,1412,42.0091,70271.226852,0
25255,2025-04-14 12:55:00,1671.55,1672.57,1670.66,1670.8,297.9955,2025-04-14 12:55:59.999,498094.380495,2127,178.5971,298499.890846,0
25256,2025-04-14 12:56:00,1670.81,1672.38,1670.8,1672.18,241.0042,2025-04-14 12:56:59.999,402819.847462,1154,186.6421,311944.564304,0
25257,2025-04-14 12:57:00,1672.19,1674.8,1672.19,1674.8,191.6807,2025-04-14 12:57:59.999,320773.44873,1862,135.2771,226379.03389,0
25258,2025-04-14 12:58:00,1674.79,1675.96,1674.79,1675.96,140.7449,2025-04-14 12:58:59.999,235803.372703,867,97.9951,164175.563731,0
25259,2025-04-14 12:59:00,1675.96,1677.73,1675.73,1677.73,372.0117,2025-04-14 12:59:59.999,623717.416594,2592,234.2807,392779.413003,0
25260,2025-04-14 13:00:00,1677.73,1678.6,1676.26,1677.43,369.8432,2025-04-14 13:00:59.999,620448.783522,2643,157.8593,264781.316048,0
25261,2025-04-14 13:01:00,1677.42,1678.0,1676.47,1678.0,100.1401,2025-04-14 13:01:59.999,167925.766745,1146,32.6568,54767.704311,0
25262,2025-04-14 13:02:00,1678.0,1680.61,1677.99,1679.0,568.75,2025-04-14 13:02:59.999,955363.942034,3713,325.2651,546336.461711,0
25263,2025-04-14 13:03:00,1679.0,1679.36,1677.91,1678.86,650.3589,2025-04-14 13:03:59.999,1091778.99415,2345,500.1254,839581.412708,0
25264,2025-04-14 13:04:00,1678.86,1679.3,1676.64,1677.27,478.874,2025-04-14 13:04:59.999,803535.321448,1737,181.9919,305430.383799,0
25265,2025-04-14 13:05:00,1677.26,1678.7,1676.8,1676.85,241.1347,2025-04-14 13:05:59.999,404546.222498,1940,152.7341,256251.800097,0
25266,2025-04-14 13:06:00,1676.85,1676.85,1674.0,1674.83,308.7349,2025-04-14 13:06:59.999,517251.802663,2127,63.5654,106489.248945,0
25267,2025-04-14 13:07:00,1674.84,1676.01,1674.84,1675.3,613.9747,2025-04-14 13:07:59.999,1028759.82516,1683,540.399,905490.789688,0
25268,2025-04-14 13:08:00,1675.29,1675.29,1673.06,1673.92,437.4157,2025-04-14 13:08:59.999,732242.237546,2169,186.1539,311597.750966,0
25269,2025-04-14 13:09:00,1673.93,1673.96,1671.95,1672.08,283.4072,2025-04-14 13:09:59.999,474059.305614,1812,70.5099,117959.068681,0
25270,2025-04-14 13:10:00,1672.08,1672.78,1670.6,1672.77,349.6994,2025-04-14 13:10:59.999,584589.225668,2006,177.0654,296028.371056,0
25271,2025-04-14 13:11:00,1672.77,1673.57,1672.06,1673.23,269.9665,2025-04-14 13:11:59.999,451558.443712,1580,149.641,250291.494065,0
25272,2025-04-14 13:12:00,1673.23,1673.77,1672.89,1673.77,137.9162,2025-04-14 13:12:59.999,230787.382017,1123,46.0172,76998.211297,0
25273,2025-04-14 13:13:00,1673.77,1675.56,1673.76,1675.43,481.463,2025-04-14 13:13:59.999,806046.023596,1640,382.0677,639619.971717,0
25274,2025-04-14 13:14:00,1675.42,1675.43,1674.93,1675.15,71.5934,2025-04-14 13:14:59.999,119930.060416,513,22.1859,37162.557104,0
25275,2025-04-14 13:15:00,1675.14,1676.59,1675.14,1676.58,156.2467,2025-04-14 13:15:59.999,261845.174621,1517,111.5962,187009.985334,0
25276,2025-04-14 13:16:00,1676.59,1678.34,1676.59,1678.17,318.7409,2025-04-14 13:16:59.999,534744.677398,2130,234.9865,394203.60996,0
25277,2025-04-14 13:17:00,1678.18,1678.52,1676.0,1676.01,254.8373,2025-04-14 13:17:59.999,427552.986314,2066,113.6516,190681.997155,0
25278,2025-04-14 13:18:00,1676.0,1676.27,1674.28,1674.74,307.18,2025-04-14 13:18:59.999,514517.869962,2099,141.5445,237070.212094,0
25279,2025-04-14 13:19:00,1674.75,1675.12,1674.07,1675.02,208.8924,2025-04-14 13:19:59.999,349801.518375,1626,66.5657,111454.391645,0
25280,2025-04-14 13:20:00,1675.02,1675.02,1673.12,1674.07,138.7376,2025-04-14 13:20:59.999,232213.698039,1888,41.1659,68896.982622,0
25281,2025-04-14 13:21:00,1674.07,1674.58,1672.61,1672.83,164.0322,2025-04-14 13:21:59.999,274577.05763,1306,30.7824,51531.351653,0
25282,2025-04-14 13:22:00,1672.83,1673.2,1671.69,1672.75,374.676,2025-04-14 13:22:59.999,626719.248743,1539,182.8481,305845.917249,0
25283,2025-04-14 13:23:00,1672.75,1673.57,1671.55,1672.05,843.6959,2025-04-14 13:23:59.999,1411086.781642,2971,426.2375,712849.439182,0
25284,2025-04-14 13:24:00,1672.04,1674.24,1672.04,1674.05,275.4913,2025-04-14 13:24:59.999,461053.275759,1511,179.485,300368.718453,0
25285,2025-04-14 13:25:00,1674.04,1674.79,1672.92,1673.83,234.0805,2025-04-14 13:25:59.999,391789.944075,1821,149.583,250336.439611,0
25286,2025-04-14 13:26:00,1673.86,1675.88,1673.86,1675.22,710.5729,2025-04-14 13:26:59.999,1190281.339838,1943,629.6428,1054717.689242,0
25287,2025-04-14 13:27:00,1675.22,1675.22,1673.52,1674.93,264.0827,2025-04-14 13:27:59.999,442092.444939,2001,157.317,263348.060146,0
25288,2025-04-14 13:28:00,1674.92,1674.92,1672.81,1673.93,277.5452,2025-04-14 13:28:59.999,464460.1406,1569,159.6339,267090.355759,0
25289,2025-04-14 13:29:00,1673.93,1673.93,1673.29,1673.57,80.5733,2025-04-14 13:29:59.999,134838.83698,732,19.6715,32920.636704,0
25290,2025-04-14 13:30:00,1673.58,1675.44,1672.03,1672.92,627.7235,2025-04-14 13:30:59.999,1050602.400772,3556,196.0617,328092.254311,0
25291,2025-04-14 13:31:00,1672.94,1674.58,1667.04,1667.11,761.1096,2025-04-14 13:31:59.999,1270924.425183,4750,171.598,286700.944415,0
25292,2025-04-14 13:32:00,1667.12,1668.55,1659.3,1661.37,3280.1155,2025-04-14 13:32:59.999,5454850.042236,10292,1498.4729,2492016.545693,0
25293,2025-04-14 13:33:00,1661.37,1665.16,1661.28,1664.27,1102.6185,2025-04-14 13:33:59.999,1834371.392678,4106,685.5286,1140361.831185,0
25294,2025-04-14 13:34:00,1664.26,1666.7,1662.56,1666.01,861.4155,2025-04-14 13:34:59.999,1433950.016306,3880,351.5293,585300.905001,0
25295,2025-04-14 13:35:00,1666.01,1666.48,1662.91,1663.17,396.2057,2025-04-14 13:35:59.999,659705.427139,3853,167.6883,279193.753166,0
25296,2025-04-14 13:36:00,1663.17,1664.84,1659.91,1661.5,896.9978,2025-04-14 13:36:59.999,1490545.900815,3256,261.4916,434641.265672,0
25297,2025-04-14 13:37:00,1661.51,1665.32,1660.99,1663.12,2187.4554,2025-04-14 13:37:59.999,3638636.650664,5590,1396.5831,2322770.943456,0
25298,2025-04-14 13:38:00,1663.13,1666.14,1663.13,1664.96,864.5297,2025-04-14 13:38:59.999,1439250.964969,4029,521.4775,868172.422716,0
25299,2025-04-14 13:39:00,1664.96,1670.97,1664.1,1666.91,569.79,2025-04-14 13:39:59.999,950259.420795,4543,381.451,636122.384869,0
25300,2025-04-14 13:40:00,1666.91,1667.6,1661.97,1662.18,554.8394,2025-04-14 13:40:59.999,923753.506913,4786,224.7815,374225.151298,0
25301,2025-04-14 13:41:00,1662.19,1663.46,1655.56,1657.6,1682.9061,2025-04-14 13:41:59.999,2791052.839031,5716,612.8144,1015804.835136,0
25302,2025-04-14 13:42:00,1657.59,1658.58,1655.6,1658.19,1176.3538,2025-04-14 13:42:59.999,1949236.508252,4388,576.9775,956120.165282,0
25303,2025-04-14 13:43:00,1658.19,1659.07,1652.0,1653.79,1296.7436,2025-04-14 13:43:59.999,2147345.877398,5060,577.2052,955886.104079,0
25304,2025-04-14 13:44:00,1653.78,1658.03,1653.3,1657.51,1211.2927,2025-04-14 13:44:59.999,2006868.663892,4299,723.6431,1198841.922392,0
25305,2025-04-14 13:45:00,1657.52,1661.6,1657.52,1659.46,950.6779,2025-04-14 13:45:59.999,1578158.239514,4045,520.0809,863240.988742,0
25306,2025-04-14 13:46:00,1659.46,1659.6,1651.51,1651.75,717.5184,2025-04-14 13:46:59.999,1187489.35709,5092,254.6772,421488.073415,0
25307,2025-04-14 13:47:00,1651.75,1652.97,1648.17,1649.95,2332.8299,2025-04-14 13:47:59.999,3849843.345678,7328,860.293,1419471.705709,0
25308,2025-04-14 13:48:00,1649.95,1654.6,1649.95,1654.6,549.1152,2025-04-14 13:48:59.999,907488.291732,3534,292.819,483900.576384,0
25309,2025-04-14 13:49:00,1654.63,1657.5,1652.41,1657.26,778.0419,2025-04-14 13:49:59.999,1287933.228924,3648,543.8741,900229.033228,0
25310,2025-04-14 13:50:00,1657.26,1660.38,1655.35,1660.21,523.9059,2025-04-14 13:50:59.999,868743.006095,3930,315.3715,522911.925648,0
25311,2025-04-14 13:51:00,1660.21,1661.51,1658.8,1659.25,572.1928,2025-04-14 13:51:59.999,950032.390656,3895,318.1951,528322.038303,0
25312,2025-04-14 13:52:00,1659.24,1659.57,1656.53,1658.7,303.5051,2025-04-14 13:52:59.999,503228.435671,3696,153.7691,254927.001345,0
25313,2025-04-14 13:53:00,1658.7,1663.61,1657.17,1662.72,452.647,2025-04-14 13:53:59.999,752041.005775,3845,279.2355,463906.837556,0
25314,2025-04-14 13:54:00,1662.73,1664.7,1661.44,1663.64,368.3558,2025-04-14 13:54:59.999,612654.008302,2660,225.2313,374565.986908,0
25315,2025-04-14 13:55:00,1663.63,1663.82,1661.14,1662.41,457.4004,2025-04-14 13:55:59.999,760298.777912,2639,209.6507,348518.439051,0
25316,2025-04-14 13:56:00,1662.41,1662.41,1659.54,1660.07,368.943,2025-04-14 13:56:59.999,612639.274864,3317,134.9956,224167.685245,0
25317,2025-04-14 13:57:00,1660.06,1661.16,1659.54,1660.75,251.9456,2025-04-14 13:57:59.999,418315.336817,2114,108.3331,179855.096576,0
25318,2025-04-14 13:58:00,1660.76,1661.12,1659.06,1659.92,277.2188,2025-04-14 13:58:59.999,460224.816409,2393,218.3749,362537.256176,0
25319,2025-04-14 13:59:00,1659.92,1660.11,1658.0,1658.38,273.6099,2025-04-14 13:59:59.999,453875.44804,1988,129.8164,215344.657709,0
25320,2025-04-14 14:00:00,1658.39,1660.23,1656.42,1656.42,434.0452,2025-04-14 14:00:59.999,720069.126957,4084,195.9858,325169.471912,0
25321,2025-04-14 14:01:00,1656.43,1659.96,1655.06,1659.96,321.8687,2025-04-14 14:01:59.999,533666.816174,3427,178.1546,295378.288094,0
25322,2025-04-14 14:02:00,1659.96,1662.52,1658.83,1662.51,401.4325,2025-04-14 14:02:59.999,666868.832751,3086,267.5696,444454.549947,0
25323,2025-04-14 14:03:00,1662.52,1665.45,1661.55,1663.14,979.7723,2025-04-14 14:03:59.999,1630116.849512,3471,607.122,1010063.558921,0
25324,2025-04-14 14:04:00,1663.15,1665.45,1662.52,1663.74,405.8728,2025-04-14 14:04:59.999,675480.863267,2411,203.6416,338958.305062,0
25325,2025-04-14 14:05:00,1663.74,1666.53,1663.0,1666.13,174.3122,2025-04-14 14:05:59.999,290229.721776,1920,105.1572,175071.838053,0
25326,2025-04-14 14:06:00,1666.13,1666.55,1664.7,1665.19,293.0556,2025-04-14 14:06:59.999,488154.245706,2224,186.7385,311083.878535,0
25327,2025-04-14 14:07:00,1665.19,1665.7,1663.81,1664.53,226.06,2025-04-14 14:07:59.999,376351.190445,1829,73.6387,122579.422351,0
25328,2025-04-14 14:08:00,1664.53,1665.53,1662.77,1663.44,629.4255,2025-04-14 14:08:59.999,1046859.321261,2004,428.6053,712811.952448,0
25329,2025-04-14 14:09:00,1663.44,1664.44,1662.43,1662.96,194.6812,2025-04-14 14:09:59.999,323792.528954,1365,117.7982,195932.212022,0
25330,2025-04-14 14:10:00,1662.97,1663.52,1660.5,1662.11,303.426,2025-04-14 14:10:59.999,504309.740061,2199,63.7396,105920.180127,0
25331,2025-04-14 14:11:00,1662.12,1665.05,1661.59,1661.59,234.9094,2025-04-14 14:11:59.999,390791.297445,1913,133.0158,221276.739889,0
25332,2025-04-14 14:12:00,1661.6,1662.39,1660.75,1662.39,186.6908,2025-04-14 14:12:59.999,310205.353768,1730,93.9013,156023.117528,0
25333,2025-04-14 14:13:00,1662.39,1664.86,1662.32,1663.97,173.708,2025-04-14 14:13:59.999,289042.916728,1121,80.2295,133505.475186,0
25334,2025-04-14 14:14:00,1663.97,1664.2,1662.57,1662.57,255.328,2025-04-14 14:14:59.999,424661.7532,1539,87.9312,146252.753081,0
25335,2025-04-14 14:15:00,1662.57,1664.33,1659.4,1660.75,464.3709,2025-04-14 14:15:59.999,771244.895305,2971,194.0941,322443.533507,0
25336,2025-04-14 14:16:00,1660.62,1662.75,1660.07,1662.75,616.0325,2025-04-14 14:16:59.999,1023500.221278,2360,372.1249,618217.513345,0
25337,2025-04-14 14:17:00,1662.75,1663.34,1660.55,1660.55,334.6355,2025-04-14 14:17:59.999,556147.229639,1830,131.2457,218164.261475,0
25338,2025-04-14 14:18:00,1660.56,1661.82,1660.24,1661.26,624.6303,2025-04-14 14:18:59.999,1037480.500407,2062,184.1438,305884.873017,0
25339,2025-04-14 14:19:00,1661.27,1663.56,1661.14,1663.56,198.3569,2025-04-14 14:19:59.999,329852.488616,1496,156.9491,260995.234174,0
25340,2025-04-14 14:20:00,1663.56,1666.0,1662.84,1665.93,445.1763,2025-04-14 14:20:59.999,740764.106565,2329,224.497,373557.929079,0
25341,2025-04-14 14:21:00,1665.93,1666.17,1663.62,1665.88,444.2968,2025-04-14 14:21:59.999,739949.460548,2124,293.8363,489418.436288,0
25342,2025-04-14 14:22:00,1665.89,1667.2,1665.57,1666.18,487.409,2025-04-14 14:22:59.999,812216.761474,2079,207.6283,345980.024508,0
25343,2025-04-14 14:23:00,1666.18,1668.0,1666.18,1666.54,372.6479,2025-04-14 14:23:59.999,621242.066745,1991,243.2747,405545.343679,0
25344,2025-04-14 14:24:00,1666.54,1667.52,1665.0,1667.52,165.56,2025-04-14 14:24:59.999,275847.619413,1912,94.4209,157332.310508,0
25345,2025-04-14 14:25:00,1667.52,1668.2,1665.61,1666.67,198.7066,2025-04-14 14:25:59.999,331264.707012,1889,113.9607,189989.96768,0
25346,2025-04-14 14:26:00,1666.67,1668.6,1665.61,1668.5,271.9811,2025-04-14 14:26:59.999,453457.616699,1868,208.1698,347089.307666,0
25347,2025-04-14 14:27:00,1668.5,1668.6,1666.01,1666.88,243.5532,2025-04-14 14:27:59.999,406087.917386,1969,148.2177,247123.221177,0
25348,2025-04-14 14:28:00,1666.88,1667.59,1666.15,1667.32,251.7067,2025-04-14 14:28:59.999,419623.562559,1249,164.1745,273697.677155,0
25349,2025-04-14 14:29:00,1667.32,1668.25,1666.58,1667.92,381.3897,2025-04-14 14:29:59.999,635903.810035,1642,187.6493,312858.916048,0
25350,2025-04-14 14:30:00,1667.93,1669.09,1667.0,1667.7,832.7819,2025-04-14 14:30:59.999,1389273.108412,3022,581.8423,970585.684298,0
25351,2025-04-14 14:31:00,1667.7,1670.24,1666.73,1670.23,246.3655,2025-04-14 14:31:59.999,411086.145806,3135,147.2126,245673.469587,0
25352,2025-04-14 14:32:00,1670.24,1670.72,1668.28,1668.29,654.7883,2025-04-14 14:32:59.999,1093488.395171,2011,537.4712,897606.754016,0
25353,2025-04-14 14:33:00,1668.29,1670.48,1668.14,1669.75,475.797,2025-04-14 14:33:59.999,794242.204354,1912,344.6201,575277.001511,0
25354,2025-04-14 14:34:00,1669.75,1669.75,1668.4,1668.59,149.819,2025-04-14 14:34:59.999,250057.421286,1353,56.7825,94770.784683,0
25355,2025-04-14 14:35:00,1668.6,1669.84,1667.75,1669.72,283.1219,2025-04-14 14:35:59.999,472515.565009,1514,215.2544,359265.032039,0
25356,2025-04-14 14:36:00,1669.72,1673.92,1669.72,1673.91,1085.6992,2025-04-14 14:36:59.999,1815233.632235,3547,693.9923,1160345.624223,0
25357,2025-04-14 14:37:00,1673.92,1674.08,1671.51,1671.98,243.0429,2025-04-14 14:37:59.999,406633.668473,1629,138.2453,231319.43631,0
25358,2025-04-14 14:38:00,1671.99,1672.77,1671.2,1671.21,203.8108,2025-04-14 14:38:59.999,340734.74047,1513,72.7689,121660.26379,0
25359,2025-04-14 14:39:00,1671.2,1678.92,1671.2,1677.99,919.3704,2025-04-14 14:39:59.999,1540800.874556,4839,629.6631,1055160.374351,0
25360,2025-04-14 14:40:00,1678.0,1678.56,1672.8,1672.96,687.1494,2025-04-14 14:40:59.999,1151259.435172,3717,309.2591,518355.950688,0
25361,2025-04-14 14:41:00,1672.96,1677.39,1672.96,1676.83,431.2525,2025-04-14 14:41:59.999,722871.994762,3126,252.0448,422469.967596,0
25362,2025-04-14 14:42:00,1676.83,1677.95,1674.28,1674.81,472.9935,2025-04-14 14:42:59.999,792868.437888,2614,225.9838,378848.256809,0
25363,2025-04-14 14:43:00,1674.81,1675.53,1672.44,1673.19,591.2888,2025-04-14 14:43:59.999,989873.632786,2383,281.8437,471962.506021,0
25364,2025-04-14 14:44:00,1673.2,1674.14,1670.01,1670.87,583.6463,2025-04-14 14:44:59.999,976066.077585,2293,222.6216,372263.047329,0
25365,2025-04-14 14:45:00,1670.88,1674.75,1670.88,1674.1,1654.8357,2025-04-14 14:45:59.999,2767452.459906,4032,1320.8232,2208590.752668,0
25366,2025-04-14 14:46:00,1674.09,1674.84,1671.93,1671.93,390.2543,2025-04-14 14:46:59.999,653033.835909,2998,187.3071,313446.55961,0
25367,2025-04-14 14:47:00,1671.93,1674.98,1671.76,1674.4,311.7203,2025-04-14 14:47:59.999,521650.695653,1886,129.6567,216946.855554,0
25368,2025-04-14 14:48:00,1674.4,1675.87,1673.03,1675.8,290.8985,2025-04-14 14:48:59.999,487195.281331,2495,199.5838,334301.19712,0
25369,2025-04-14 14:49:00,1675.79,1677.3,1675.52,1677.29,326.5879,2025-04-14 14:49:59.999,547606.125341,1974,251.4431,421591.190549,0
25370,2025-04-14 14:50:00,1677.29,1685.43,1676.74,1685.14,2170.2092,2025-04-14 14:50:59.999,3648938.909644,5712,1628.204,2737331.542652,0
25371,2025-04-14 14:51:00,1685.14,1689.59,1682.26,1685.17,2090.665,2025-04-14 14:51:59.999,3526628.703606,7080,1236.2079,2085238.448891,0
25372,2025-04-14 14:52:00,1685.15,1686.53,1680.83,1682.13,1870.7801,2025-04-14 14:52:59.999,3150063.599815,4589,570.5517,960765.130389,0
25373,2025-04-14 14:53:00,1682.13,1683.62,1679.47,1679.48,640.9997,2025-04-14 14:53:59.999,1077768.006157,2954,212.427,357326.315334,0
25374,2025-04-14 14:54:00,1679.48,1680.76,1678.93,1680.31,312.0907,2025-04-14 14:54:59.999,524288.758027,2710,151.9638,255282.476986,0
25375,2025-04-14 14:55:00,1680.3,1680.78,1677.0,1677.36,1549.373,2025-04-14 14:55:59.999,2600695.872543,2824,150.5934,252842.818441,0
25376,2025-04-14 14:56:00,1677.36,1677.92,1675.62,1675.78,716.6981,2025-04-14 14:56:59.999,1201707.954674,2431,180.6737,302871.406007,0
25377,2025-04-14 14:57:00,1675.76,1676.45,1674.42,1674.68,570.2232,2025-04-14 14:57:59.999,955342.881803,2861,217.2799,364037.665825,0
25378,2025-04-14 14:58:00,1674.69,1674.71,1672.7,1674.12,643.3296,2025-04-14 14:58:59.999,1076640.484463,2985,264.7254,443039.14585,0
25379,2025-04-14 14:59:00,1674.12,1674.66,1673.0,1673.4,484.0874,2025-04-14 14:59:59.999,810233.594887,1841,248.2118,415416.084137,0
25380,2025-04-14 15:00:00,1673.4,1675.0,1668.85,1669.05,961.9172,2025-04-14 15:00:59.999,1608972.176475,4083,355.2195,594058.682791,0
25381,2025-04-14 15:01:00,1669.04,1671.4,1666.58,1669.53,1139.9377,2025-04-14 15:01:59.999,1902246.408171,5031,643.0784,1073088.769672,0
25382,2025-04-14 15:02:00,1669.54,1670.09,1660.15,1662.16,2139.9996,2025-04-14 15:02:59.999,3560384.172485,7172,783.4683,1303411.128438,0
25383,2025-04-14 15:03:00,1662.16,1665.56,1661.91,1665.26,954.4431,2025-04-14 15:03:59.999,1588221.988172,5195,450.4975,749592.568834,0
25384,2025-04-14 15:04:00,1665.26,1665.86,1662.57,1662.57,840.814,2025-04-14 15:04:59.999,1399668.610703,3138,392.6168,653612.416011,0
25385,2025-04-14 15:05:00,1662.56,1662.92,1656.68,1659.66,1283.9516,2025-04-14 15:05:59.999,2130649.608505,6623,715.4805,1187142.047534,0
25386,2025-04-14 15:06:00,1659.66,1661.02,1657.48,1660.93,586.6372,2025-04-14 15:06:59.999,973420.101918,4241,279.2289,463368.733521,0
25387,2025-04-14 15:07:00,1661.03,1662.32,1659.52,1662.31,750.1624,2025-04-14 15:07:59.999,1245944.682919,3428,422.614,701919.835436,0
25388,2025-04-14 15:08:00,1662.32,1663.68,1660.84,1661.56,547.9803,2025-04-14 15:08:59.999,910908.355081,1966,304.9177,506924.460911,0
25389,2025-04-14 15:09:00,1661.56,1664.6,1660.19,1664.59,441.3248,2025-04-14 15:09:59.999,733618.520459,2033,282.877,470273.112732,0
25390,2025-04-14 15:10:00,1664.58,1664.58,1662.65,1663.0,336.7556,2025-04-14 15:10:59.999,560117.22366,2100,127.1795,211517.028244,0
25391,2025-04-14 15:11:00,1663.01,1664.11,1659.81,1661.19,619.3865,2025-04-14 15:11:59.999,1028889.058359,2444,192.4301,319790.620344,0
25392,2025-04-14 15:12:00,1661.18,1661.32,1658.92,1659.09,267.9404,2025-04-14 15:12:59.999,444774.426008,1613,119.5949,198516.143726,0
25393,2025-04-14 15:13:00,1659.09,1659.87,1656.23,1658.12,1092.2674,2025-04-14 15:13:59.999,1810209.466708,3119,313.2134,519123.803399,0
25394,2025-04-14 15:14:00,1658.13,1659.15,1655.0,1656.52,779.0925,2025-04-14 15:14:59.999,1290831.733965,3505,513.3822,850668.935223,0
25395,2025-04-14 15:15:00,1656.52,1657.33,1653.0,1657.33,2215.4143,2025-04-14 15:15:59.999,3666867.469102,4555,1581.8887,2618246.195985,0
25396,2025-04-14 15:16:00,1657.32,1658.51,1655.47,1658.46,819.1559,2025-04-14 15:16:59.999,1357254.780582,2941,413.5569,685184.889752,0
25397,2025-04-14 15:17:00,1658.45,1658.54,1655.91,1657.82,451.1216,2025-04-14 15:17:59.999,747706.276663,2504,203.0359,336535.849996,0
25398,2025-04-14 15:18:00,1657.81,1660.9,1656.32,1660.37,586.3887,2025-04-14 15:18:59.999,972653.060403,3363,360.8171,598565.880358,0
25399,2025-04-14 15:19:00,1660.37,1660.62,1657.8,1660.62,395.282,2025-04-14 15:19:59.999,655784.845925,2445,211.922,351581.191771,0
25400,2025-04-14 15:20:00,1660.63,1662.0,1659.6,1659.8,696.2464,2025-04-14 15:20:59.999,1156288.417036,3607,392.9503,652613.680835,0
25401,2025-04-14 15:21:00,1659.81,1660.33,1656.71,1659.32,958.3156,2025-04-14 15:21:59.999,1589104.708816,2739,295.0573,489189.539817,0
25402,2025-04-14 15:22:00,1659.32,1661.39,1658.0,1660.34,382.2203,2025-04-14 15:22:59.999,634430.310046,2313,252.1431,418531.354632,0
25403,2025-04-14 15:23:00,1660.35,1661.8,1659.15,1659.38,277.3701,2025-04-14 15:23:59.999,460587.86074,2303,144.0006,239138.163374,0
25404,2025-04-14 15:24:00,1659.38,1660.35,1658.4,1659.39,176.6296,2025-04-14 15:24:59.999,293109.53656,1833,78.0956,129580.915642,0
25405,2025-04-14 15:25:00,1659.38,1660.04,1656.53,1656.78,222.4914,2025-04-14 15:25:59.999,368909.010207,2649,77.7814,128988.195768,0
25406,2025-04-14 15:26:00,1656.78,1658.54,1654.4,1654.4,315.7856,2025-04-14 15:26:59.999,523172.357898,2008,64.7105,107235.841205,0
25407,2025-04-14 15:27:00,1654.4,1654.96,1651.64,1651.98,529.2457,2025-04-14 15:27:59.999,874732.093724,3222,206.7846,341747.93622,0
25408,2025-04-14 15:28:00,1651.98,1653.25,1651.32,1652.27,511.4404,2025-04-14 15:28:59.999,844948.054243,2242,197.5505,326392.189189,0
25409,2025-04-14 15:29:00,1652.27,1652.92,1650.0,1651.08,1170.9771,2025-04-14 15:29:59.999,1933916.745411,2535,242.1819,399870.15256,0
25410,2025-04-14 15:30:00,1651.19,1652.85,1648.43,1651.82,1805.1409,2025-04-14 15:30:59.999,2979600.2424,4345,903.8177,1492106.73644,0
25411,2025-04-14 15:31:00,1651.81,1654.96,1650.1,1653.32,495.4534,2025-04-14 15:31:59.999,819022.371235,2684,340.6104,563065.047991,0
25412,2025-04-14 15:32:00,1653.31,1655.14,1652.84,1653.52,915.3794,2025-04-14 15:32:59.999,1514173.782237,2423,574.7878,950813.207052,0
25413,2025-04-14 15:33:00,1653.52,1654.69,1652.69,1653.81,246.763,2025-04-14 15:33:59.999,408044.200343,1583,132.519,219118.840347,0
25414,2025-04-14 15:34:00,1653.81,1655.83,1653.25,1655.83,254.2831,2025-04-14 15:34:59.999,420664.074028,2321,125.6983,207949.142656,0
25415,2025-04-14 15:35:00,1655.84,1656.39,1653.17,1653.45,362.4065,2025-04-14 15:35:59.999,599759.58659,2532,204.0605,337726.702784,0
25416,2025-04-14 15:36:00,1653.44,1654.38,1652.05,1653.99,120.6095,2025-04-14 15:36:59.999,199418.283598,2363,48.2653,79803.580011,0
25417,2025-04-14 15:37:00,1653.99,1655.02,1634.5,1637.03,4312.131,2025-04-14 15:37:59.999,7075479.656025,7885,1191.1591,1952941.129352,0
25418,2025-04-14 15:38:00,1637.03,1637.86,1630.0,1633.18,10235.1832,2025-04-14 15:38:59.999,16732720.857533,16824,5532.411,9044378.417122,0
25419,2025-04-14 15:39:00,1633.17,1635.98,1627.2,1631.64,4570.2652,2025-04-14 15:39:59.999,7456034.154817,9500,2110.7918,3443142.478091,0
25420,2025-04-14 15:40:00,1631.65,1631.9,1628.04,1631.11,1881.7265,2025-04-14 15:40:59.999,3067324.345605,6577,910.0585,1483358.770367,0
25421,2025-04-14 15:41:00,1631.11,1632.05,1625.64,1631.81,2205.1904,2025-04-14 15:41:59.999,3591847.219017,7004,1268.3924,2065918.469225,0
25422,2025-04-14 15:42:00,1631.82,1633.69,1629.69,1633.11,764.2064,2025-04-14 15:42:59.999,1246744.03964,3729,317.75,518438.039805,0
25423,2025-04-14 15:43:00,1633.11,1635.2,1631.24,1633.45,638.4003,2025-04-14 15:43:59.999,1042830.676766,3928,395.9997,646876.915125,0
25424,2025-04-14 15:44:00,1633.46,1637.93,1633.41,1637.08,465.9236,2025-04-14 15:44:59.999,762444.187075,3474,305.7118,500287.145232,0
25425,2025-04-14 15:45:00,1637.08,1638.39,1634.42,1635.13,1511.1374,2025-04-14 15:45:59.999,2474322.65053,4984,545.4922,892976.793537,0
25426,2025-04-14 15:46:00,1635.13,1635.38,1632.54,1632.55,693.2636,2025-04-14 15:46:59.999,1132953.034118,3777,388.2886,634557.036146,0
25427,2025-04-14 15:47:00,1632.54,1633.99,1631.64,1633.08,452.0295,2025-04-14 15:47:59.999,738065.598244,2984,199.9011,326351.931855,0
25428,2025-04-14 15:48:00,1633.08,1633.08,1629.5,1629.78,629.542,2025-04-14 15:48:59.999,1027167.49462,2959,104.0217,169745.94623,0
25429,2025-04-14 15:49:00,1629.79,1629.79,1619.34,1623.97,4857.3654,2025-04-14 15:49:59.999,7887031.81,10710,1938.9984,3147415.595231,0
25430,2025-04-14 15:50:00,1623.96,1626.0,1621.38,1625.28,1059.8972,2025-04-14 15:50:59.999,1721491.929434,4887,575.4262,934732.962697,0
25431,2025-04-14 15:51:00,1625.28,1625.29,1622.36,1624.83,1365.4628,2025-04-14 15:51:59.999,2216507.535222,4021,772.3022,1253595.288785,0
25432,2025-04-14 15:52:00,1624.89,1625.96,1622.88,1625.7,1011.2943,2025-04-14 15:52:59.999,1642570.600274,2778,710.5023,1154006.886117,0
25433,2025-04-14 15:53:00,1625.7,1629.1,1624.31,1629.1,1257.5284,2025-04-14 15:53:59.999,2044855.26596,3761,1027.2686,1670311.721624,0
25434,2025-04-14 15:54:00,1629.1,1629.64,1626.49,1628.29,904.5985,2025-04-14 15:54:59.999,1472710.929279,3370,607.6826,989294.955212,0
25435,2025-04-14 15:55:00,1628.28,1632.37,1626.83,1631.81,549.975,2025-04-14 15:55:59.999,896074.361524,3860,380.4716,619897.393572,0
25436,2025-04-14 15:56:00,1631.81,1633.09,1630.11,1631.08,394.7599,2025-04-14 15:56:59.999,643989.35492,2775,211.8224,345581.475202,0
25437,2025-04-14 15:57:00,1631.09,1633.25,1630.91,1631.04,298.4173,2025-04-14 15:57:59.999,486877.675415,1923,167.3065,272948.113657,0
25438,2025-04-14 15:58:00,1631.03,1631.03,1627.42,1629.09,728.5454,2025-04-14 15:58:59.999,1186406.667454,2566,274.0956,446361.896588,0
25439,2025-04-14 15:59:00,1629.08,1629.28,1627.04,1627.93,338.0328,2025-04-14 15:59:59.999,550380.328011,2438,106.2431,172960.727845,0
25440,2025-04-14 16:00:00,1627.94,1629.7,1626.54,1629.39,797.9833,2025-04-14 16:00:59.999,1298890.231826,4132,422.7113,688040.053217,0
25441,2025-04-14 16:01:00,1629.4,1631.19,1628.28,1630.4,649.9081,2025-04-14 16:01:59.999,1059467.442964,3806,448.4529,731059.973503,0
25442,2025-04-14 16:02:00,1630.41,1632.06,1627.38,1631.28,664.3367,2025-04-14 16:02:59.999,1082757.962967,3687,472.0944,769398.948547,0
25443,2025-04-14 16:03:00,1631.27,1631.31,1626.8,1627.03,516.483,2025-04-14 16:03:59.999,841269.078919,2814,155.6129,253559.010458,0
25444,2025-04-14 16:04:00,1627.02,1630.41,1626.76,1630.4,338.3446,2025-04-14 16:04:59.999,551162.663708,2581,200.5641,326728.547202,0
25445,2025-04-14 16:05:00,1630.4,1630.62,1627.58,1627.58,442.8799,2025-04-14 16:05:59.999,721416.156911,2545,231.1919,376625.352967,0
25446,2025-04-14 16:06:00,1627.57,1628.69,1625.94,1628.1,452.827,2025-04-14 16:06:59.999,736984.188576,3042,140.9766,229457.135841,0
25447,2025-04-14 16:07:00,1628.18,1629.26,1625.97,1626.03,360.2977,2025-04-14 16:07:59.999,586503.397863,2247,180.4037,293700.024054,0
25448,2025-04-14 16:08:00,1626.04,1626.39,1622.95,1623.31,718.5332,2025-04-14 16:08:59.999,1166898.542409,3363,253.5338,411712.475321,0
25449,2025-04-14 16:09:00,1623.31,1623.37,1622.36,1622.45,597.6336,2025-04-14 16:09:59.999,969895.055052,2013,328.8393,533669.922648,0
25450,2025-04-14 16:10:00,1622.45,1626.14,1621.21,1624.54,897.1021,2025-04-14 16:10:59.999,1457091.50102,3049,390.3595,634214.514019,0
25451,2025-04-14 16:11:00,1624.54,1624.54,1615.0,1617.57,3040.6339,2025-04-14 16:11:59.999,4918607.96347,7810,1020.0258,1649903.934743,0
25452,2025-04-14 16:12:00,1617.57,1621.14,1617.57,1620.16,1125.8045,2025-04-14 16:12:59.999,1823099.06742,3573,592.2751,959084.682986,0
25453,2025-04-14 16:13:00,1620.16,1623.8,1619.91,1622.95,1004.5789,2025-04-14 16:13:59.999,1629675.896023,3517,654.707,1062095.915939,0
25454,2025-04-14 16:14:00,1622.95,1626.15,1621.35,1626.07,616.1161,2025-04-14 16:14:59.999,1000685.254087,3265,390.3457,633942.889432,0
25455,2025-04-14 16:15:00,1626.07,1627.61,1625.0,1626.47,594.1642,2025-04-14 16:15:59.999,966231.367593,3136,405.194,658951.639612,0
25456,2025-04-14 16:16:00,1626.4,1628.35,1625.6,1627.69,463.2314,2025-04-14 16:16:59.999,753793.04909,2509,236.5186,384834.814055,0
25457,2025-04-14 16:17:00,1627.69,1630.22,1626.61,1626.62,1242.8163,2025-04-14 16:17:59.999,2024473.101496,3537,821.8704,1338769.269454,0
25458,2025-04-14 16:18:00,1626.62,1630.96,1626.02,1630.95,567.2384,2025-04-14 16:18:59.999,923501.306961,3441,340.8687,555031.912272,0
25459,2025-04-14 16:19:00,1630.95,1633.26,1630.53,1631.79,578.915,2025-04-14 16:19:59.999,944628.969503,3622,393.2422,641677.093098,0
25460,2025-04-14 16:20:00,1631.79,1632.23,1629.51,1630.58,689.8748,2025-04-14 16:20:59.999,1125137.279399,2366,351.7861,573770.233566,0
25461,2025-04-14 16:21:00,1630.58,1635.98,1630.22,1635.93,561.9838,2025-04-14 16:21:59.999,918184.036658,2862,413.7829,676035.897539,0
25462,2025-04-14 16:22:00,1635.93,1636.79,1633.19,1633.27,563.977,2025-04-14 16:22:59.999,922235.811703,2981,316.5376,517661.245887,0
25463,2025-04-14 16:23:00,1633.21,1634.09,1630.08,1630.45,631.4811,2025-04-14 16:23:59.999,1030126.726847,1894,131.1861,214027.154187,0
25464,2025-04-14 16:24:00,1630.45,1631.08,1628.65,1630.33,449.5113,2025-04-14 16:24:59.999,732624.739694,2988,256.0399,417303.264109,0
25465,2025-04-14 16:25:00,1630.33,1630.4,1626.28,1628.06,476.76,2025-04-14 16:25:59.999,776074.229846,2161,283.9621,462287.1277,0
25466,2025-04-14 16:26:00,1628.01,1628.12,1626.19,1626.19,289.4971,2025-04-14 16:26:59.999,471087.170536,1955,127.7721,207945.48785,0
25467,2025-04-14 16:27:00,1626.19,1626.19,1623.52,1623.94,717.6156,2025-04-14 16:27:59.999,1165756.517723,3007,309.2588,502373.196834,0
25468,2025-04-14 16:28:00,1623.94,1625.38,1621.75,1622.68,614.7455,2025-04-14 16:28:59.999,998299.875396,3362,313.3587,508909.243337,0
25469,2025-04-14 16:29:00,1622.68,1624.73,1622.68,1623.73,222.641,2025-04-14 16:29:59.999,361569.385299,1421,167.8688,272610.573956,0
25470,2025-04-14 16:30:00,1623.73,1624.41,1621.4,1623.28,511.2101,2025-04-14 16:30:59.999,829499.511509,3048,337.7265,548004.843386,0
25471,2025-04-14 16:31:00,1623.29,1628.35,1623.11,1628.07,919.6468,2025-04-14 16:31:59.999,1495851.627163,3028,666.178,1083534.55072,0
25472,2025-04-14 16:32:00,1628.06,1628.07,1626.59,1626.6,295.1358,2025-04-14 16:32:59.999,480186.325622,2716,192.7625,313613.8188,0
25473,2025-04-14 16:33:00,1626.59,1628.08,1624.31,1628.0,398.8002,2025-04-14 16:33:59.999,648639.98742,2798,232.5397,378281.638434,0
25474,2025-04-14 16:34:00,1627.91,1628.21,1626.69,1627.69,191.6789,2025-04-14 16:34:59.999,311972.936633,1824,108.2359,176158.941897,0
25475,2025-04-14 16:35:00,1627.69,1628.21,1626.25,1626.63,322.5398,2025-04-14 16:35:59.999,524785.119165,2402,162.8287,264924.026172,0
25476,2025-04-14 16:36:00,1626.63,1630.21,1626.63,1630.21,591.2331,2025-04-14 16:36:59.999,962962.002711,3012,462.3205,752951.555921,0
25477,2025-04-14 16:37:00,1630.2,1630.5,1627.96,1630.5,327.2991,2025-04-14 16:37:59.999,533234.874526,2361,198.857,323988.764046,0
25478,2025-04-14 16:38:00,1630.49,1630.49,1626.16,1626.16,268.7747,2025-04-14 16:38:59.999,437649.779321,1351,119.589,194666.132123,0
25479,2025-04-14 16:39:00,1626.17,1629.91,1626.17,1629.83,322.2738,2025-04-14 16:39:59.999,524881.743889,2027,210.5614,342913.322261,0
25480,2025-04-14 16:40:00,1629.82,1631.12,1628.39,1630.89,378.4215,2025-04-14 16:40:59.999,616839.618671,2306,251.7954,410459.775825,0
25481,2025-04-14 16:41:00,1630.9,1633.27,1630.82,1633.09,478.1437,2025-04-14 16:41:59.999,780436.045001,2615,321.303,524394.326392,0
25482,2025-04-14 16:42:00,1633.08,1633.2,1630.83,1631.21,165.7883,2025-04-14 16:42:59.999,270572.544829,2220,81.1569,132448.257095,0
25483,2025-04-14 16:43:00,1631.21,1634.22,1630.83,1634.12,239.891,2025-04-14 16:43:59.999,391712.435496,1838,142.0533,231963.087822,0
25484,2025-04-14 16:44:00,1634.11,1634.75,1633.83,1634.75,266.1944,2025-04-14 16:44:59.999,435028.591803,1479,94.2318,153993.903841,0
25485,2025-04-14 16:45:00,1634.76,1634.76,1632.84,1634.02,233.7345,2025-04-14 16:45:59.999,381788.796131,2073,140.9177,230167.647081,0
25486,2025-04-14 16:46:00,1634.03,1634.35,1631.45,1634.33,328.9774,2025-04-14 16:46:59.999,537139.196104,2081,179.6607,293292.670672,0
25487,2025-04-14 16:47:00,1634.34,1635.38,1633.41,1634.03,256.7133,2025-04-14 16:47:59.999,419628.96768,2034,161.7141,264338.729264,0
25488,2025-04-14 16:48:00,1634.03,1635.01,1632.44,1632.76,147.088,2025-04-14 16:48:59.999,240342.0621,1789,57.4824,93952.648171,0
25489,2025-04-14 16:49:00,1632.76,1633.12,1631.4,1632.39,249.7458,2025-04-14 16:49:59.999,407576.29453,1396,133.5094,217861.881291,0
25490,2025-04-14 16:50:00,1632.38,1632.39,1630.0,1630.54,180.0347,2025-04-14 16:50:59.999,293587.244677,1147,64.043,104426.31527,0
25491,2025-04-14 16:51:00,1630.54,1630.68,1628.44,1628.67,705.4949,2025-04-14 16:51:59.999,1149520.286641,2460,403.6402,657733.790851,0
25492,2025-04-14 16:52:00,1628.68,1629.18,1627.56,1627.95,381.1756,2025-04-14 16:52:59.999,620697.575097,1768,215.5971,351064.064326,0
25493,2025-04-14 16:53:00,1627.94,1630.4,1626.7,1630.3,241.0881,2025-04-14 16:53:59.999,392641.109516,1935,169.5578,276168.540021,0
25494,2025-04-14 16:54:00,1630.3,1632.44,1628.87,1631.48,2151.1114,2025-04-14 16:54:59.999,3508272.729338,1836,1219.595,1988876.371406,0
25495,2025-04-14 16:55:00,1631.48,1632.04,1628.7,1631.07,2817.2192,2025-04-14 16:55:59.999,4594300.695488,2583,1042.5019,1699887.621704,0
25496,2025-04-14 16:56:00,1631.08,1631.22,1627.81,1628.48,2625.6439,2025-04-14 16:56:59.999,4281605.840447,2902,281.0485,458015.436884,0
25497,2025-04-14 16:57:00,1628.49,1629.95,1627.98,1629.7,179.818,2025-04-14 16:57:59.999,292951.557704,1350,91.6357,149261.571538,0
25498,2025-04-14 16:58:00,1629.7,1629.88,1628.29,1628.79,172.8641,2025-04-14 16:58:59.999,281624.541401,1439,84.1618,137117.449044,0
25499,2025-04-14 16:59:00,1628.79,1629.63,1627.8,1627.96,189.8678,2025-04-14 16:59:59.999,309177.923989,1224,130.1248,211881.827534,0
25500,2025-04-14 17:00:00,1627.95,1636.0,1627.59,1632.35,5521.3613,2025-04-14 17:00:59.999,9011041.678706,7357,2983.2842,4868580.883338,0
25501,2025-04-14 17:01:00,1632.35,1632.79,1630.84,1631.36,1698.8033,2025-04-14 17:01:59.999,2772410.595047,3454,618.2466,1008988.297657,0
25502,2025-04-14 17:02:00,1631.36,1632.8,1629.91,1630.7,2337.1101,2025-04-14 17:02:59.999,3812970.574116,2965,978.849,1597099.855244,0
25503,2025-04-14 17:03:00,1630.73,1631.11,1627.6,1627.6,639.572,2025-04-14 17:03:59.999,1041532.00539,1418,118.1742,192539.15654,0
25504,2025-04-14 17:04:00,1627.6,1629.76,1627.08,1629.76,232.2383,2025-04-14 17:04:59.999,378258.857222,1748,147.1322,239668.908564,0
25505,2025-04-14 17:05:00,1629.79,1632.64,1629.57,1629.72,278.7366,2025-04-14 17:05:59.999,454733.122984,2460,164.457,268250.907725,0
25506,2025-04-14 17:06:00,1629.72,1630.9,1627.92,1630.85,194.635,2025-04-14 17:06:59.999,317120.430032,2353,66.8868,109012.525606,0
25507,2025-04-14 17:07:00,1630.85,1632.28,1629.53,1630.61,154.4578,2025-04-14 17:07:59.999,251934.859708,2261,105.7043,172422.968388,0
25508,2025-04-14 17:08:00,1630.6,1632.17,1629.21,1631.38,212.4833,2025-04-14 17:08:59.999,346561.066851,2188,128.13,209018.029523,0
25509,2025-04-14 17:09:00,1631.37,1632.37,1631.04,1631.76,291.1064,2025-04-14 17:09:59.999,475052.40117,1627,190.6443,311097.442725,0
25510,2025-04-14 17:10:00,1631.76,1632.83,1630.81,1632.68,308.4326,2025-04-14 17:10:59.999,503438.885491,3042,116.8958,190754.913604,0
25511,2025-04-14 17:11:00,1632.69,1634.2,1631.91,1633.9,181.658,2025-04-14 17:11:59.999,296693.25732,2178,98.2744,160516.176363,0
25512,2025-04-14 17:12:00,1633.89,1636.0,1633.01,1635.86,336.5041,2025-04-14 17:12:59.999,550082.065234,2257,259.8972,424883.160611,0
25513,2025-04-14 17:13:00,1635.86,1635.86,1633.64,1634.49,296.7882,2025-04-14 17:13:59.999,485136.446634,1744,79.5892,130080.234048,0
25514,2025-04-14 17:14:00,1634.48,1635.0,1633.99,1634.38,108.7534,2025-04-14 17:14:59.999,177739.850266,1158,73.7332,120501.390144,0
25515,2025-04-14 17:15:00,1634.38,1634.38,1632.15,1632.37,193.9933,2025-04-14 17:15:59.999,316753.119151,1463,59.5843,97275.858351,0
25516,2025-04-14 17:16:00,1632.36,1632.63,1630.64,1631.45,312.9905,2025-04-14 17:16:59.999,510696.328719,2120,195.7407,319367.903939,0
25517,2025-04-14 17:17:00,1631.44,1633.11,1630.44,1632.55,115.1131,2025-04-14 17:17:59.999,187864.570069,1696,62.0258,101225.857261,0
25518,2025-04-14 17:18:00,1632.56,1634.36,1632.2,1634.36,104.8422,2025-04-14 17:18:59.999,171215.018127,1065,80.4388,131369.637896,0
25519,2025-04-14 17:19:00,1634.36,1635.35,1633.75,1635.21,140.1857,2025-04-14 17:19:59.999,229143.508755,1442,99.8517,163211.632213,0
25520,2025-04-14 17:20:00,1635.22,1636.48,1634.59,1636.47,240.5575,2025-04-14 17:20:59.999,393459.331453,1460,190.2858,311248.376308,0
25521,2025-04-14 17:21:00,1636.47,1639.37,1636.32,1638.87,894.7146,2025-04-14 17:21:59.999,1465607.138194,2881,592.606,970653.725403,0
25522,2025-04-14 17:22:00,1638.87,1647.14,1638.73,1643.24,3246.2818,2025-04-14 17:22:59.999,5335014.2251,5201,2640.937,4339846.837839,0
25523,2025-04-14 17:23:00,1643.24,1645.14,1642.44,1643.35,1179.1408,2025-04-14 17:23:59.999,1938121.4887,2568,558.2145,917458.903513,0
25524,2025-04-14 17:24:00,1643.36,1645.73,1641.28,1642.39,1309.1678,2025-04-14 17:24:59.999,2151646.928596,3013,481.0869,790666.25811,0
25525,2025-04-14 17:25:00,1642.4,1642.94,1639.77,1639.77,338.4162,2025-04-14 17:25:59.999,555381.533316,1695,139.7594,229349.29286,0
25526,2025-04-14 17:26:00,1639.77,1641.46,1639.71,1641.17,182.5329,2025-04-14 17:26:59.999,299481.212922,1374,107.8966,177042.847846,0
25527,2025-04-14 17:27:00,1641.18,1642.73,1640.32,1642.73,317.8189,2025-04-14 17:27:59.999,521716.862156,2319,204.0597,334947.060695,0
25528,2025-04-14 17:28:00,1642.73,1644.1,1642.0,1642.61,396.9781,2025-04-14 17:28:59.999,652166.661594,1725,289.539,475600.020531,0
25529,2025-04-14 17:29:00,1642.59,1642.69,1640.2,1641.58,256.0616,2025-04-14 17:29:59.999,420317.05038,1218,74.1974,121794.534596,0
25530,2025-04-14 17:30:00,1641.54,1643.28,1641.04,1642.83,167.1112,2025-04-14 17:30:59.999,274450.256537,1669,110.0377,180710.790171,0
25531,2025-04-14 17:31:00,1642.84,1642.93,1638.48,1638.86,864.6104,2025-04-14 17:31:59.999,1418233.459694,3088,380.0748,623486.832449,0
25532,2025-04-14 17:32:00,1638.85,1641.0,1638.25,1640.36,253.9584,2025-04-14 17:32:59.999,416382.42627,1763,151.0266,247618.827775,0
25533,2025-04-14 17:33:00,1640.35,1641.41,1638.08,1639.39,586.9531,2025-04-14 17:33:59.999,962280.532533,1971,155.0117,254241.524567,0
25534,2025-04-14 17:34:00,1639.4,1639.4,1637.07,1638.03,799.2243,2025-04-14 17:34:59.999,1309117.384398,2041,207.1453,339226.710126,0
25535,2025-04-14 17:35:00,1638.02,1639.25,1637.67,1639.05,115.6374,2025-04-14 17:35:59.999,189463.495933,1396,79.2703,129879.096009,0
25536,2025-04-14 17:36:00,1639.04,1640.0,1638.4,1639.39,263.6533,2025-04-14 17:36:59.999,432230.125024,1543,223.396,366232.992691,0
25537,2025-04-14 17:37:00,1639.4,1640.6,1638.45,1640.47,124.2448,2025-04-14 17:37:59.999,203689.708841,1327,75.8045,124278.321481,0
25538,2025-04-14 17:38:00,1640.47,1643.13,1640.46,1640.89,445.576,2025-04-14 17:38:59.999,731610.296511,1458,361.3276,593277.100608,0
25539,2025-04-14 17:39:00,1640.89,1641.45,1639.57,1640.64,513.2081,2025-04-14 17:39:59.999,841862.920298,1728,271.6982,445670.649563,0
25540,2025-04-14 17:40:00,1640.63,1640.76,1638.54,1638.85,167.3693,2025-04-14 17:40:59.999,274314.42875,1325,96.2915,157808.992375,0
25541,2025-04-14 17:41:00,1638.84,1640.99,1638.45,1640.85,140.3789,2025-04-14 17:41:59.999,230174.038717,1608,62.1672,101928.310044,0
25542,2025-04-14 17:42:00,1640.85,1642.2,1640.14,1642.2,154.2563,2025-04-14 17:42:59.999,253175.175391,1475,101.0582,165876.815335,0
25543,2025-04-14 17:43:00,1642.2,1642.68,1641.74,1642.03,224.5153,2025-04-14 17:43:59.999,368699.690195,997,190.0369,312071.924922,0
25544,2025-04-14 17:44:00,1642.03,1642.38,1640.65,1641.47,525.8539,2025-04-14 17:44:59.999,863366.669271,1633,105.7314,173548.039831,0
25545,2025-04-14 17:45:00,1641.46,1642.67,1640.69,1642.22,173.9541,2025-04-14 17:45:59.999,285548.461547,2252,106.2225,174363.192468,0
25546,2025-04-14 17:46:00,1642.22,1642.77,1639.77,1640.62,121.0518,2025-04-14 17:46:59.999,198641.993572,2082,54.1508,88863.650845,0
25547,2025-04-14 17:47:00,1640.61,1640.68,1639.39,1639.9,98.5742,2025-04-14 17:47:59.999,161681.083526,1281,38.4028,62991.140761,0
25548,2025-04-14 17:48:00,1639.9,1642.03,1639.39,1640.62,210.6474,2025-04-14 17:48:59.999,345583.474069,1611,121.2975,198954.867818,0
25549,2025-04-14 17:49:00,1640.62,1640.62,1639.76,1639.76,74.6537,2025-04-14 17:49:59.999,122443.457968,978,50.6844,83130.244678,0
25550,2025-04-14 17:50:00,1639.76,1642.1,1639.69,1642.1,186.6452,2025-04-14 17:50:59.999,306228.293117,1344,115.7899,189982.157046,0
25551,2025-04-14 17:51:00,1642.11,1646.4,1642.11,1646.17,1029.6477,2025-04-14 17:51:59.999,1693621.652854,3113,788.399,1296834.519626,0
25552,2025-04-14 17:52:00,1646.16,1647.56,1645.74,1646.02,1001.209,2025-04-14 17:52:59.999,1648863.914082,2730,678.5058,1117435.409926,0
25553,2025-04-14 17:53:00,1646.01,1648.24,1646.01,1647.44,255.2084,2025-04-14 17:53:59.999,420397.235356,1688,166.2775,273901.586516,0
25554,2025-04-14 17:54:00,1647.43,1649.52,1647.43,1647.9,629.9782,2025-04-14 17:54:59.999,1038577.643207,1950,380.8077,627729.108678,0
25555,2025-04-14 17:55:00,1647.9,1648.15,1646.67,1647.13,1266.6112,2025-04-14 17:55:59.999,2086677.370003,1172,242.9256,400170.379946,0
25556,2025-04-14 17:56:00,1647.12,1647.49,1644.67,1646.44,958.6545,2025-04-14 17:56:59.999,1577405.356739,1781,221.9064,365204.87656,0
25557,2025-04-14 17:57:00,1646.44,1648.41,1646.44,1647.82,620.5703,2025-04-14 17:57:59.999,1022615.757213,1293,592.9634,977125.712038,0
25558,2025-04-14 17:58:00,1647.83,1648.88,1647.83,1648.41,190.2692,2025-04-14 17:58:59.999,313635.523741,1456,141.5001,233235.754739,0
25559,2025-04-14 17:59:00,1648.41,1648.62,1647.8,1648.11,165.6066,2025-04-14 17:59:59.999,272955.422294,1005,59.6738,98354.28391,0
25560,2025-04-14 18:00:00,1648.12,1648.49,1646.24,1647.37,329.3295,2025-04-14 18:00:59.999,542465.467392,2452,94.8836,156298.892084,0
25561,2025-04-14 18:01:00,1647.37,1647.98,1646.43,1647.81,567.781,2025-04-14 18:01:59.999,935385.745096,2292,97.4235,160470.959849,0
25562,2025-04-14 18:02:00,1647.82,1651.41,1647.82,1650.23,1279.6957,2025-04-14 18:02:59.999,2111590.775584,2523,1161.7039,1916879.650321,0
25563,2025-04-14 18:03:00,1650.22,1650.5,1648.71,1649.24,110.2214,2025-04-14 18:03:59.999,181808.925482,1085,60.254,99387.171193,0
25564,2025-04-14 18:04:00,1649.23,1650.48,1649.06,1649.75,366.946,2025-04-14 18:04:59.999,605431.203844,1721,253.7584,418661.188509,0
25565,2025-04-14 18:05:00,1649.75,1650.56,1646.6,1646.61,310.0995,2025-04-14 18:05:59.999,511273.251422,1915,57.5086,94817.908325,0
25566,2025-04-14 18:06:00,1646.61,1651.51,1646.61,1650.68,260.6775,2025-04-14 18:06:59.999,429961.587127,1752,187.3989,309076.530356,0
25567,2025-04-14 18:07:00,1650.69,1651.04,1649.61,1650.89,150.3449,2025-04-14 18:07:59.999,248107.888226,614,90.0416,148589.396846,0
25568,2025-04-14 18:08:00,1650.88,1651.0,1649.5,1649.74,254.4431,2025-04-14 18:08:59.999,419903.062957,1206,162.8724,268794.124215,0
25569,2025-04-14 18:09:00,1649.74,1650.15,1647.76,1647.98,170.3498,2025-04-14 18:09:59.999,280919.24017,1394,44.3661,73156.274222,0
25570,2025-04-14 18:10:00,1647.98,1647.99,1645.1,1645.83,468.2926,2025-04-14 18:10:59.999,770861.269202,1688,156.7769,258042.387824,0
25571,2025-04-14 18:11:00,1645.84,1646.26,1643.89,1644.4,1170.4591,2025-04-14 18:11:59.999,1925532.282484,1830,118.7936,195493.287068,0
25572,2025-04-14 18:12:00,1644.4,1644.97,1643.62,1643.96,482.814,2025-04-14 18:12:59.999,793817.760679,1658,109.9053,180682.705053,0
25573,2025-04-14 18:13:00,1643.97,1645.85,1643.59,1644.52,212.0792,2025-04-14 18:13:59.999,348798.009792,1171,66.0667,108650.768449,0
25574,2025-04-14 18:14:00,1644.51,1644.98,1643.62,1644.12,620.5921,2025-04-14 18:14:59.999,1020313.310089,1851,217.1468,356981.886532,0
25575,2025-04-14 18:15:00,1644.12,1644.27,1642.08,1642.4,799.786,2025-04-14 18:15:59.999,1314102.026251,2428,213.0332,349953.320566,0
25576,2025-04-14 18:16:00,1642.4,1643.91,1641.6,1643.8,570.9092,2025-04-14 18:16:59.999,937766.807166,2243,137.2231,225370.864087,0
25577,2025-04-14 18:17:00,1643.8,1644.79,1643.01,1643.25,104.714,2025-04-14 18:17:59.999,172162.423416,1462,70.984,116705.448352,0
25578,2025-04-14 18:18:00,1643.26,1643.74,1639.36,1640.63,729.8352,2025-04-14 18:18:59.999,1197366.67102,2593,203.6445,334161.434518,0
25579,2025-04-14 18:19:00,1640.63,1641.6,1639.21,1640.46,310.7343,2025-04-14 18:19:59.999,509646.364084,1903,82.8877,135956.658424,0
25580,2025-04-14 18:20:00,1640.46,1643.16,1640.11,1643.16,235.4083,2025-04-14 18:20:59.999,386622.486735,1470,200.9297,330034.570276,0
25581,2025-04-14 18:21:00,1643.16,1643.91,1641.44,1641.44,178.7995,2025-04-14 18:21:59.999,293708.983955,1314,105.0953,172639.832963,0
25582,2025-04-14 18:22:00,1641.44,1641.62,1640.02,1641.19,302.4715,2025-04-14 18:22:59.999,496309.190677,1694,114.9747,188659.994018,0
25583,2025-04-14 18:23:00,1641.19,1642.26,1640.95,1641.4,110.2769,2025-04-14 18:23:59.999,181015.932017,833,80.653,132383.092315,0
25584,2025-04-14 18:24:00,1641.4,1643.0,1641.4,1642.73,161.1754,2025-04-14 18:24:59.999,264689.65305,922,145.9047,239604.994271,0
25585,2025-04-14 18:25:00,1642.73,1643.96,1641.46,1641.63,176.9561,2025-04-14 18:25:59.999,290757.649755,1355,118.3551,194478.471773,0
25586,2025-04-14 18:26:00,1641.63,1642.42,1640.92,1641.4,120.7068,2025-04-14 18:26:59.999,198180.095234,1094,63.9609,105008.150108,0
25587,2025-04-14 18:27:00,1641.4,1642.38,1640.79,1640.79,69.0988,2025-04-14 18:27:59.999,113433.380108,950,29.1192,47810.844997,0
25588,2025-04-14 18:28:00,1640.79,1641.46,1640.66,1640.71,102.5108,2025-04-14 18:28:59.999,168220.832984,715,47.8428,78504.560504,0
25589,2025-04-14 18:29:00,1640.71,1641.82,1640.71,1641.17,145.2175,2025-04-14 18:29:59.999,238346.786571,857,115.1943,189066.66835,0
25590,2025-04-14 18:30:00,1641.17,1641.19,1638.73,1639.68,382.6201,2025-04-14 18:30:59.999,627476.335247,2302,86.2198,141355.506842,0
25591,2025-04-14 18:31:00,1639.68,1641.88,1639.67,1641.41,264.8708,2025-04-14 18:31:59.999,434647.091619,1922,228.0428,374196.817259,0
25592,2025-04-14 18:32:00,1641.4,1642.2,1640.87,1641.5,148.257,2025-04-14 18:32:59.999,243410.947821,1229,70.5289,115796.605564,0
25593,2025-04-14 18:33:00,1641.5,1642.4,1640.0,1640.07,134.7839,2025-04-14 18:33:59.999,221239.650767,1645,56.9734,93517.202416,0
25594,2025-04-14 18:34:00,1640.14,1641.73,1640.07,1641.7,247.0373,2025-04-14 18:34:59.999,405410.079245,1298,137.1454,225060.457499,0
25595,2025-04-14 18:35:00,1641.7,1641.88,1639.44,1641.31,237.8117,2025-04-14 18:35:59.999,390183.230475,2149,100.9131,165549.48206,0
25596,2025-04-14 18:36:00,1641.3,1641.46,1638.28,1638.28,378.0075,2025-04-14 18:36:59.999,619758.719754,1828,142.2471,233259.677131,0
25597,2025-04-14 18:37:00,1638.28,1640.66,1638.01,1640.0,289.1307,2025-04-14 18:37:59.999,474036.422414,1540,98.3495,161240.454436,0
25598,2025-04-14 18:38:00,1639.99,1640.46,1638.01,1639.19,187.8822,2025-04-14 18:38:59.999,308005.157239,1385,87.3651,143242.506262,0
25599,2025-04-14 18:39:00,1639.2,1640.4,1639.09,1639.72,184.8789,2025-04-14 18:39:59.999,303104.344014,1080,167.3135,274299.788341,0
25600,2025-04-14 18:40:00,1639.72,1640.91,1639.04,1639.05,90.9632,2025-04-14 18:40:59.999,149217.445339,955,36.6584,60129.963621,0
25601,2025-04-14 18:41:00,1639.04,1643.39,1639.03,1642.45,1342.7385,2025-04-14 18:41:59.999,2204293.370901,2030,1136.8857,1866199.189916,0
25602,2025-04-14 18:42:00,1642.45,1642.45,1640.88,1641.54,130.0235,2025-04-14 18:42:59.999,213443.039154,879,42.3274,69478.430247,0
25603,2025-04-14 18:43:00,1641.54,1643.21,1641.54,1643.21,181.0817,2025-04-14 18:43:59.999,297416.092311,810,148.102,243245.571238,0
25604,2025-04-14 18:44:00,1643.22,1643.39,1642.41,1642.42,98.3059,2025-04-14 18:44:59.999,161506.34492,759,33.665,55308.818636,0
25605,2025-04-14 18:45:00,1642.41,1642.71,1640.89,1641.19,189.391,2025-04-14 18:45:59.999,310981.791126,1512,87.1046,143016.772022,0
25606,2025-04-14 18:46:00,1641.19,1642.7,1639.78,1640.1,113.5917,2025-04-14 18:46:59.999,186440.579976,1480,52.9055,86841.696862,0
25607,2025-04-14 18:47:00,1640.1,1640.11,1637.05,1637.25,236.0055,2025-04-14 18:47:59.999,386717.728061,1590,43.6135,71474.552765,0
25608,2025-04-14 18:48:00,1637.26,1638.12,1635.21,1637.85,778.7993,2025-04-14 18:48:59.999,1274354.807511,2485,327.8789,536593.429236,0
25609,2025-04-14 18:49:00,1637.86,1641.0,1637.86,1640.61,224.3812,2025-04-14 18:49:59.999,367895.774705,1517,140.1288,229745.168811,0
25610,2025-04-14 18:50:00,1640.61,1640.62,1638.74,1639.74,214.4582,2025-04-14 18:50:59.999,351528.949094,1253,143.7117,235538.546398,0
25611,2025-04-14 18:51:00,1639.75,1640.6,1638.03,1639.45,106.755,2025-04-14 18:51:59.999,174958.510142,1717,57.6611,94487.21907,0
25612,2025-04-14 18:52:00,1639.45,1639.45,1637.22,1638.95,144.2678,2025-04-14 18:52:59.999,236376.318715,1412,79.3182,129964.004603,0
25613,2025-04-14 18:53:00,1638.95,1639.46,1637.82,1638.1,181.6461,2025-04-14 18:53:59.999,297596.504482,1340,128.2485,210109.771064,0
25614,2025-04-14 18:54:00,1638.11,1639.95,1638.11,1639.34,94.1605,2025-04-14 18:54:59.999,154355.07266,792,57.7045,94585.319986,0
25615,2025-04-14 18:55:00,1639.34,1640.56,1638.55,1640.4,126.6272,2025-04-14 18:55:59.999,207615.136665,1077,83.9082,137590.806584,0
25616,2025-04-14 18:56:00,1640.41,1641.46,1640.41,1641.04,145.1043,2025-04-14 18:56:59.999,238110.614175,684,101.7761,167010.7013,0
25617,2025-04-14 18:57:00,1641.03,1641.46,1639.44,1639.44,89.2573,2025-04-14 18:57:59.999,146436.219086,1035,24.9007,40852.074547,0
25618,2025-04-14 18:58:00,1639.45,1640.08,1639.44,1639.72,65.9847,2025-04-14 18:58:59.999,108202.810865,721,47.6697,78168.220863,0
25619,2025-04-14 18:59:00,1639.71,1640.98,1639.71,1640.45,117.0262,2025-04-14 18:59:59.999,191969.299467,1051,92.2977,151404.916662,0
25620,2025-04-14 19:00:00,1640.45,1641.61,1640.06,1641.42,150.7764,2025-04-14 19:00:59.999,247454.291509,1115,102.608,168409.468499,0
25621,2025-04-14 19:01:00,1641.43,1642.01,1640.16,1640.6,350.4885,2025-04-14 19:01:59.999,575192.074076,1461,236.0709,387427.200328,0
25622,2025-04-14 19:02:00,1640.61,1641.27,1639.82,1640.15,445.2064,2025-04-14 19:02:59.999,730419.553335,1419,155.6442,255371.459028,0
25623,2025-04-14 19:03:00,1640.15,1641.99,1639.59,1641.82,189.8654,2025-04-14 19:03:59.999,311491.947236,1171,107.5499,176466.832866,0
25624,2025-04-14 19:04:00,1641.83,1642.33,1638.28,1639.29,307.671,2025-04-14 19:04:59.999,504783.082609,1208,198.3668,325528.033354,0
25625,2025-04-14 19:05:00,1639.28,1640.58,1638.06,1640.58,132.9837,2025-04-14 19:05:59.999,217992.416169,1044,69.6515,114191.339003,0
25626,2025-04-14 19:06:00,1640.58,1642.1,1640.0,1640.56,162.5493,2025-04-14 19:06:59.999,266735.353067,1410,74.7262,122621.903322,0
25627,2025-04-14 19:07:00,1640.56,1642.42,1640.52,1642.12,125.1909,2025-04-14 19:07:59.999,205545.264074,1144,100.0348,164243.036923,0
25628,2025-04-14 19:08:00,1642.13,1643.39,1641.84,1643.29,188.8983,2025-04-14 19:08:59.999,310310.944888,814,143.3705,235511.566083,0
25629,2025-04-14 19:09:00,1643.29,1643.35,1642.07,1642.5,93.749,2025-04-14 19:09:59.999,154008.486696,920,35.0326,57544.253796,0
25630,2025-04-14 19:10:00,1642.5,1643.15,1641.85,1641.87,268.0238,2025-04-14 19:10:59.999,440281.967293,1172,140.1133,230171.197318,0
25631,2025-04-14 19:11:00,1641.86,1642.95,1641.34,1642.68,108.1607,2025-04-14 19:11:59.999,177600.346428,1241,61.7997,101476.651866,0
25632,2025-04-14 19:12:00,1642.69,1644.31,1642.3,1644.31,155.9699,2025-04-14 19:12:59.999,256300.334507,1177,120.5825,198158.70321,0
25633,2025-04-14 19:13:00,1644.31,1647.37,1644.31,1645.31,634.5569,2025-04-14 19:13:59.999,1044479.184615,1940,409.3705,673736.579435,0
25634,2025-04-14 19:14:00,1645.31,1645.8,1644.26,1644.43,209.1772,2025-04-14 19:14:59.999,344086.267922,1133,136.0298,223752.063366,0
25635,2025-04-14 19:15:00,1644.43,1644.83,1643.23,1644.73,130.5714,2025-04-14 19:15:59.999,214674.239452,1464,84.7065,139280.129439,0
25636,2025-04-14 19:16:00,1644.74,1645.57,1643.39,1645.57,221.8701,2025-04-14 19:16:59.999,364915.170738,1619,160.4514,263898.460706,0
25637,2025-04-14 19:17:00,1645.58,1646.18,1642.6,1642.9,286.8935,2025-04-14 19:17:59.999,471717.31212,1349,116.4031,191351.439354,0
25638,2025-04-14 19:18:00,1642.9,1642.9,1640.0,1641.4,245.8117,2025-04-14 19:18:59.999,403392.595967,1669,63.1111,103552.925647,0
25639,2025-04-14 19:19:00,1641.4,1642.35,1640.01,1640.16,142.1076,2025-04-14 19:19:59.999,233294.126855,1038,96.9192,159119.846684,0
25640,2025-04-14 19:20:00,1640.17,1640.79,1639.39,1640.68,209.0697,2025-04-14 19:20:59.999,342915.480998,1171,78.6867,129056.730111,0
25641,2025-04-14 19:21:00,1640.68,1641.37,1640.08,1640.51,134.427,2025-04-14 19:21:59.999,220572.948781,1232,82.9415,136094.414036,0
25642,2025-04-14 19:22:00,1640.51,1640.8,1639.23,1639.58,424.302,2025-04-14 19:22:59.999,695748.150093,1249,342.2712,561207.07291,0
25643,2025-04-14 19:23:00,1639.58,1640.04,1638.32,1640.03,209.1385,2025-04-14 19:23:59.999,342800.380952,1270,61.9944,101630.770713,0
25644,2025-04-14 19:24:00,1640.04,1641.16,1639.76,1640.41,132.3364,2025-04-14 19:24:59.999,217082.517463,1311,75.1717,123298.886324,0
25645,2025-04-14 19:25:00,1640.41,1640.43,1639.21,1639.44,76.3869,2025-04-14 19:25:59.999,125254.682212,980,42.4734,69641.467513,0
25646,2025-04-14 19:26:00,1639.44,1639.44,1638.44,1639.03,117.7532,2025-04-14 19:26:59.999,192980.055389,1214,48.7743,79932.125734,0
25647,2025-04-14 19:27:00,1639.03,1640.0,1638.01,1638.83,145.1213,2025-04-14 19:27:59.999,237907.260992,1385,69.1892,113415.928208,0
25648,2025-04-14 19:28:00,1638.76,1639.84,1638.5,1638.94,101.2954,2025-04-14 19:28:59.999,166059.389552,1116,78.041,127938.609561,0
25649,2025-04-14 19:29:00,1638.95,1639.07,1638.0,1638.64,106.331,2025-04-14 19:29:59.999,174228.137203,960,65.1788,106795.179789,0
25650,2025-04-14 19:30:00,1638.64,1639.27,1636.6,1638.44,431.5552,2025-04-14 19:30:59.999,706737.820959,1897,191.2564,313264.321878,0
25651,2025-04-14 19:31:00,1638.44,1638.93,1636.23,1636.53,272.7257,2025-04-14 19:31:59.999,446576.224767,1786,29.8825,48940.664873,0
25652,2025-04-14 19:32:00,1636.53,1636.96,1635.0,1636.67,665.699,2025-04-14 19:32:59.999,1088875.237478,2092,286.8082,469257.182443,0
25653,2025-04-14 19:33:00,1636.68,1638.4,1636.53,1638.03,211.0568,2025-04-14 19:33:59.999,345667.063592,1472,89.6173,146756.986653,0
25654,2025-04-14 19:34:00,1638.02,1639.75,1637.39,1638.39,159.0831,2025-04-14 19:34:59.999,260703.745334,1629,72.8273,119344.583229,0
25655,2025-04-14 19:35:00,1638.37,1638.45,1635.84,1636.86,325.257,2025-04-14 19:35:59.999,532422.237255,1879,93.0348,152327.673254,0
25656,2025-04-14 19:36:00,1636.85,1640.46,1636.85,1640.17,759.9102,2025-04-14 19:36:59.999,1245714.575459,1972,651.8931,1068603.098979,0
25657,2025-04-14 19:37:00,1640.16,1640.17,1638.71,1639.41,159.5555,2025-04-14 19:37:59.999,261556.28372,1125,50.0813,82095.195043,0
25658,2025-04-14 19:38:00,1639.41,1641.18,1639.01,1641.18,224.6617,2025-04-14 19:38:59.999,368412.249396,1173,169.0005,277148.758736,0
25659,2025-04-14 19:39:00,1641.18,1641.78,1640.13,1641.41,329.6891,2025-04-14 19:39:59.999,540993.186318,1257,108.5859,178175.148121,0
25660,2025-04-14 19:40:00,1641.41,1642.42,1641.17,1642.26,172.8749,2025-04-14 19:40:59.999,283821.293856,1143,106.2478,174430.599879,0
25661,2025-04-14 19:41:00,1642.25,1642.32,1641.4,1641.98,105.2899,2025-04-14 19:41:59.999,172873.767603,999,59.8971,98343.82102,0
25662,2025-04-14 19:42:00,1641.99,1642.42,1640.45,1640.45,66.1999,2025-04-14 19:42:59.999,108684.279611,1000,32.6135,53549.97263,0
25663,2025-04-14 19:43:00,1640.46,1640.66,1638.68,1639.81,185.7539,2025-04-14 19:43:59.999,304583.050483,1585,69.7806,114406.077017,0
25664,2025-04-14 19:44:00,1639.81,1639.82,1638.18,1639.07,96.6377,2025-04-14 19:44:59.999,158378.979154,1318,43.1509,70718.841012,0
25665,2025-04-14 19:45:00,1639.08,1639.71,1638.39,1638.39,120.0607,2025-04-14 19:45:59.999,196785.573712,1673,63.8911,104721.513436,0
25666,2025-04-14 19:46:00,1638.39,1639.94,1637.6,1639.05,171.1824,2025-04-14 19:46:59.999,280525.845668,1957,99.0886,162379.091881,0
25667,2025-04-14 19:47:00,1639.04,1639.05,1636.6,1637.12,177.7762,2025-04-14 19:47:59.999,291135.081061,1397,63.6779,104300.737097,0
25668,2025-04-14 19:48:00,1637.12,1638.33,1636.6,1637.19,217.8769,2025-04-14 19:48:59.999,356728.128878,1485,164.0042,268519.463345,0
25669,2025-04-14 19:49:00,1637.2,1638.21,1636.43,1638.21,137.7333,2025-04-14 19:49:59.999,225506.490572,1232,75.3443,123365.155925,0
25670,2025-04-14 19:50:00,1638.2,1638.2,1634.5,1634.94,1336.5146,2025-04-14 19:50:59.999,2186391.589487,2944,153.7172,251511.401481,0
25671,2025-04-14 19:51:00,1634.91,1635.97,1631.49,1635.97,916.0915,2025-04-14 19:51:59.999,1496431.937219,3520,345.9446,565101.188691,0
25672,2025-04-14 19:52:00,1635.97,1636.22,1635.04,1635.71,167.5288,2025-04-14 19:52:59.999,274008.944626,1316,82.3162,134640.032168,0
25673,2025-04-14 19:53:00,1635.7,1636.11,1634.04,1635.3,117.9314,2025-04-14 19:53:59.999,192838.27035,1741,48.6212,79496.006544,0
25674,2025-04-14 19:54:00,1635.3,1637.18,1635.3,1635.51,331.0076,2025-04-14 19:54:59.999,541563.856677,1656,256.5858,419783.442903,0
25675,2025-04-14 19:55:00,1635.5,1635.5,1632.13,1632.16,226.1258,2025-04-14 19:55:59.999,369402.765524,1676,96.3447,157355.345095,0
25676,2025-04-14 19:56:00,1632.15,1633.45,1632.13,1632.67,276.126,2025-04-14 19:56:59.999,450902.281365,1225,215.8416,352453.440543,0
25677,2025-04-14 19:57:00,1632.67,1633.99,1632.36,1633.42,98.8127,2025-04-14 19:57:59.999,161384.520658,991,41.879,68395.41064,0
25678,2025-04-14 19:58:00,1633.41,1635.33,1633.21,1634.53,285.6439,2025-04-14 19:58:59.999,466882.254776,1435,165.0848,269803.249782,0
25679,2025-04-14 19:59:00,1634.54,1636.85,1634.54,1636.58,310.9332,2025-04-14 19:59:59.999,508627.59418,2621,154.9388,253430.831724,0
25680,2025-04-14 20:00:00,1636.58,1637.32,1635.37,1635.88,185.0698,2025-04-14 20:00:59.999,302846.302315,1661,68.3401,111816.664343,0
25681,2025-04-14 20:01:00,1635.88,1637.39,1634.07,1634.54,92.2538,2025-04-14 20:01:59.999,150891.787343,1542,41.409,67732.492063,0
25682,2025-04-14 20:02:00,1634.55,1634.55,1633.21,1634.51,148.2541,2025-04-14 20:02:59.999,242220.621502,1142,61.342,100224.7981,0
25683,2025-04-14 20:03:00,1634.51,1637.16,1634.37,1636.84,176.6642,2025-04-14 20:03:59.999,288998.169439,1088,98.5264,161190.283738,0
25684,2025-04-14 20:04:00,1636.85,1637.17,1635.05,1635.05,62.9709,2025-04-14 20:04:59.999,103036.324695,1034,21.8707,35787.455292,0
25685,2025-04-14 20:05:00,1635.05,1635.07,1633.4,1633.49,576.749,2025-04-14 20:05:59.999,942328.07817,1212,36.6758,59930.18043,0
25686,2025-04-14 20:06:00,1633.49,1633.65,1631.91,1631.91,250.9634,2025-04-14 20:06:59.999,409839.41413,1432,60.4402,98686.218791,0
25687,2025-04-14 20:07:00,1631.92,1632.32,1629.27,1631.57,571.353,2025-04-14 20:07:59.999,931729.671528,1995,293.1603,478111.432997,0
25688,2025-04-14 20:08:00,1631.56,1632.99,1631.48,1632.79,125.9203,2025-04-14 20:08:59.999,205500.906034,742,57.6035,94011.226959,0
25689,2025-04-14 20:09:00,1632.8,1634.68,1632.79,1634.62,138.2594,2025-04-14 20:09:59.999,225913.568093,620,114.3874,186904.364375,0
25690,2025-04-14 20:10:00,1634.61,1635.0,1634.02,1634.37,163.97,2025-04-14 20:10:59.999,268000.718938,874,99.8044,163119.906604,0
25691,2025-04-14 20:11:00,1634.37,1635.8,1633.04,1635.8,211.121,2025-04-14 20:11:59.999,344964.48859,1251,78.0025,127494.198821,0
25692,2025-04-14 20:12:00,1635.8,1636.14,1634.13,1634.76,127.7252,2025-04-14 20:12:59.999,208798.235584,981,48.7755,79724.026901,0
25693,2025-04-14 20:13:00,1634.76,1635.86,1634.76,1635.29,94.0041,2025-04-14 20:13:59.999,153738.140696,801,34.2104,55941.310691,0
25694,2025-04-14 20:14:00,1635.29,1635.31,1634.5,1634.5,43.6372,2025-04-14 20:14:59.999,71347.341689,634,11.715,19154.574418,0
25695,2025-04-14 20:15:00,1634.5,1635.07,1633.91,1634.83,50.8105,2025-04-14 20:15:59.999,83055.290138,661,29.1105,47586.674259,0
25696,2025-04-14 20:16:00,1634.82,1634.83,1633.2,1633.21,93.1587,2025-04-14 20:16:59.999,152239.865525,902,49.036,80142.15358,0
25697,2025-04-14 20:17:00,1633.21,1633.44,1631.36,1631.5,171.8037,2025-04-14 20:17:59.999,280416.476764,1222,36.039,58828.522322,0
25698,2025-04-14 20:18:00,1631.49,1633.69,1630.24,1633.39,180.9699,2025-04-14 20:18:59.999,295333.755957,1394,71.9043,117342.65408,0
25699,2025-04-14 20:19:00,1633.4,1634.0,1631.57,1632.91,95.3265,2025-04-14 20:19:59.999,155627.238519,1446,45.0673,73576.303325,0
25700,2025-04-14 20:20:00,1632.92,1633.06,1631.28,1632.14,142.5561,2025-04-14 20:20:59.999,232662.798218,1535,75.348,122965.845734,0
25701,2025-04-14 20:21:00,1632.14,1633.9,1632.13,1633.8,65.7397,2025-04-14 20:21:59.999,107368.046633,663,47.098,76920.990107,0
25702,2025-04-14 20:22:00,1633.8,1634.38,1632.37,1632.69,127.7531,2025-04-14 20:22:59.999,208632.214131,1268,65.5594,107075.491376,0
25703,2025-04-14 20:23:00,1632.68,1632.74,1631.72,1631.73,124.3901,2025-04-14 20:23:59.999,203052.906268,791,60.5176,98786.739316,0
25704,2025-04-14 20:24:00,1631.73,1632.32,1630.4,1632.01,159.3325,2025-04-14 20:24:59.999,259901.470928,1063,86.3892,140922.415024,0
25705,2025-04-14 20:25:00,1632.01,1633.05,1630.97,1630.98,366.8247,2025-04-14 20:25:59.999,598785.41611,1069,224.7483,366894.187538,0
25706,2025-04-14 20:26:00,1630.97,1630.97,1628.5,1628.51,337.5086,2025-04-14 20:26:59.999,550070.670716,1640,96.5128,157300.369172,0
25707,2025-04-14 20:27:00,1628.51,1629.15,1626.72,1626.81,405.4206,2025-04-14 20:27:59.999,659993.520528,2305,64.8426,105556.722308,0
25708,2025-04-14 20:28:00,1626.8,1628.4,1626.8,1628.39,161.8262,2025-04-14 20:28:59.999,263396.150396,1051,99.7983,162440.889369,0
25709,2025-04-14 20:29:00,1628.39,1629.2,1627.75,1629.05,112.7205,2025-04-14 20:29:59.999,183558.475339,887,61.0884,99473.992751,0
25710,2025-04-14 20:30:00,1629.04,1630.4,1629.04,1630.4,89.4791,2025-04-14 20:30:59.999,145821.151777,649,59.077,96276.763362,0
25711,2025-04-14 20:31:00,1630.4,1630.9,1629.39,1629.86,84.4259,2025-04-14 20:31:59.999,137629.597219,1120,44.4928,72533.258634,0
25712,2025-04-14 20:32:00,1629.85,1630.92,1628.59,1629.39,67.3357,2025-04-14 20:32:59.999,109747.013905,1216,32.046,52237.135064,0
25713,2025-04-14 20:33:00,1629.39,1629.76,1628.0,1628.85,131.1399,2025-04-14 20:33:59.999,213599.907788,1259,59.9423,97645.617345,0
25714,2025-04-14 20:34:00,1628.85,1630.61,1628.57,1630.06,143.1264,2025-04-14 20:34:59.999,233257.091681,823,65.689,107047.688839,0
25715,2025-04-14 20:35:00,1630.06,1630.83,1629.08,1629.69,88.0939,2025-04-14 20:35:59.999,143583.376059,1059,30.867,50308.91108,0
25716,2025-04-14 20:36:00,1629.69,1630.31,1629.0,1630.3,196.0855,2025-04-14 20:36:59.999,319551.994381,1162,70.8272,115424.536311,0
25717,2025-04-14 20:37:00,1630.3,1631.19,1629.49,1630.19,181.7207,2025-04-14 20:37:59.999,296202.499884,1665,105.8707,172570.950363,0
25718,2025-04-14 20:38:00,1630.18,1630.19,1627.0,1627.68,184.9279,2025-04-14 20:38:59.999,301113.052321,1734,69.0154,112372.931739,0
25719,2025-04-14 20:39:00,1627.68,1628.52,1627.0,1628.29,159.2222,2025-04-14 20:39:59.999,259190.313418,1299,119.964,195282.009201,0
25720,2025-04-14 20:40:00,1628.28,1628.8,1627.45,1628.79,192.9431,2025-04-14 20:40:59.999,314103.257253,1023,80.532,131109.958569,0
25721,2025-04-14 20:41:00,1628.79,1629.28,1628.1,1629.14,61.6847,2025-04-14 20:41:59.999,100460.573932,676,47.9807,78141.70556,0
25722,2025-04-14 20:42:00,1629.16,1629.31,1628.2,1628.37,72.7448,2025-04-14 20:42:59.999,118489.086713,722,25.2461,41117.709084,0
25723,2025-04-14 20:43:00,1628.37,1628.66,1627.44,1627.98,108.2886,2025-04-14 20:43:59.999,176291.220596,906,46.8297,76228.451138,0
25724,2025-04-14 20:44:00,1627.98,1628.85,1627.78,1628.84,54.623,2025-04-14 20:44:59.999,88923.941708,479,37.0011,60236.216636,0
25725,2025-04-14 20:45:00,1628.84,1630.41,1628.77,1630.41,65.6891,2025-04-14 20:45:59.999,107046.039105,809,51.6451,84161.751393,0
25726,2025-04-14 20:46:00,1630.41,1631.96,1630.0,1631.96,84.0899,2025-04-14 20:46:59.999,137152.885442,806,68.7245,112097.482928,0
25727,2025-04-14 20:47:00,1631.96,1631.96,1630.59,1630.69,45.2165,2025-04-14 20:47:59.999,73744.82291,514,12.3619,20159.625999,0
25728,2025-04-14 20:48:00,1630.7,1632.04,1630.32,1631.82,74.1288,2025-04-14 20:48:59.999,120903.308555,659,55.1531,89952.20732,0
25729,2025-04-14 20:49:00,1631.81,1636.58,1631.45,1636.24,760.9937,2025-04-14 20:49:59.999,1243863.106711,2886,624.2043,1020229.293929,0
25730,2025-04-14 20:50:00,1636.23,1636.23,1634.96,1635.56,156.359,2025-04-14 20:50:59.999,255681.877796,986,105.8205,173032.995644,0
25731,2025-04-14 20:51:00,1635.56,1635.65,1634.6,1635.38,111.8215,2025-04-14 20:51:59.999,182839.821385,879,74.1703,121271.357387,0
25732,2025-04-14 20:52:00,1635.37,1635.59,1634.52,1634.76,98.7397,2025-04-14 20:52:59.999,161416.298973,859,75.1834,122898.787953,0
25733,2025-04-14 20:53:00,1634.75,1636.88,1634.65,1636.86,109.1495,2025-04-14 20:53:59.999,178549.670532,915,87.4967,143132.438663,0
25734,2025-04-14 20:54:00,1636.86,1637.3,1636.48,1637.12,145.4688,2025-04-14 20:54:59.999,238124.309634,901,41.1973,67435.252357,0
25735,2025-04-14 20:55:00,1637.11,1637.11,1635.59,1635.59,80.6864,2025-04-14 20:55:59.999,132012.108939,698,45.4331,74331.210417,0
25736,2025-04-14 20:56:00,1635.6,1636.1,1635.01,1636.09,82.845,2025-04-14 20:56:59.999,135483.637094,733,66.2349,108319.263678,0
25737,2025-04-14 20:57:00,1636.1,1636.38,1635.37,1635.89,65.0751,2025-04-14 20:57:59.999,106452.538606,728,32.82,53685.168393,0
25738,2025-04-14 20:58:00,1635.88,1638.18,1635.72,1637.38,250.1126,2025-04-14 20:58:59.999,409469.082017,1467,161.7825,264827.652473,0
25739,2025-04-14 20:59:00,1637.39,1637.7,1634.42,1635.18,314.6591,2025-04-14 20:59:59.999,514747.253045,1484,77.0581,126018.177435,0
25740,2025-04-14 21:00:00,1635.19,1635.43,1634.62,1634.92,70.7358,2025-04-14 21:00:59.999,115647.25613,751,42.7305,69858.333878,0
25741,2025-04-14 21:01:00,1634.91,1634.91,1634.0,1634.13,110.24,2025-04-14 21:01:59.999,180172.770026,570,53.4569,87366.93726,0
25742,2025-04-14 21:02:00,1634.13,1635.12,1633.57,1634.62,125.131,2025-04-14 21:02:59.999,204491.619825,1048,88.8878,145264.086216,0
25743,2025-04-14 21:03:00,1634.62,1635.12,1634.01,1634.01,63.012,2025-04-14 21:03:59.999,103004.838694,866,29.9289,48924.282098,0
25744,2025-04-14 21:04:00,1634.0,1634.0,1633.0,1633.15,84.9743,2025-04-14 21:04:59.999,138796.882162,671,27.9931,45717.575518,0
25745,2025-04-14 21:05:00,1633.16,1633.39,1632.53,1632.71,93.8355,2025-04-14 21:05:59.999,153222.061897,645,49.8929,81467.589913,0
25746,2025-04-14 21:06:00,1632.71,1634.07,1632.71,1633.65,152.6783,2025-04-14 21:06:59.999,249334.721918,966,115.8802,189233.232632,0
25747,2025-04-14 21:07:00,1633.66,1633.84,1633.36,1633.47,51.3448,2025-04-14 21:07:59.999,83873.186853,546,31.3019,51132.411603,0
25748,2025-04-14 21:08:00,1633.46,1633.6,1632.54,1633.43,98.1996,2025-04-14 21:08:59.999,160370.555846,843,50.9764,83253.852637,0
25749,2025-04-14 21:09:00,1633.42,1633.42,1631.62,1631.62,67.9641,2025-04-14 21:09:59.999,110934.32488,555,10.2079,16663.78196,0
25750,2025-04-14 21:10:00,1631.63,1632.08,1631.44,1631.44,83.04,2025-04-14 21:10:59.999,135500.162251,634,55.4243,90435.212158,0
25751,2025-04-14 21:11:00,1631.44,1633.03,1631.36,1633.02,109.2147,2025-04-14 21:11:59.999,178230.438825,806,59.4623,97042.672499,0
25752,2025-04-14 21:12:00,1633.03,1633.58,1632.76,1633.57,59.3555,2025-04-14 21:12:59.999,96929.915694,722,42.3204,69110.657858,0
25753,2025-04-14 21:13:00,1633.57,1634.72,1633.57,1634.42,138.7295,2025-04-14 21:13:59.999,226681.385231,1008,109.2039,178431.92585,0
25754,2025-04-14 21:14:00,1634.43,1635.43,1634.43,1635.25,92.9828,2025-04-14 21:14:59.999,152042.961,586,72.0903,117879.280846,0
25755,2025-04-14 21:15:00,1635.25,1635.62,1634.43,1634.61,123.5175,2025-04-14 21:15:59.999,201968.263465,999,58.1939,95152.951327,0
25756,2025-04-14 21:16:00,1634.6,1635.29,1634.59,1635.19,55.1931,2025-04-14 21:16:59.999,90238.782252,489,35.8147,58552.099898,0
25757,2025-04-14 21:17:00,1635.19,1635.19,1632.51,1633.15,176.0197,2025-04-14 21:17:59.999,287455.995352,983,73.7237,120372.15942,0
25758,2025-04-14 21:18:00,1633.15,1633.5,1633.15,1633.46,27.9495,2025-04-14 21:18:59.999,45653.882213,230,6.9378,11332.444216,0
25759,2025-04-14 21:19:00,1633.46,1634.28,1633.46,1633.57,39.1205,2025-04-14 21:19:59.999,63913.970566,418,23.0919,37724.791491,0
25760,2025-04-14 21:20:00,1633.56,1633.57,1632.91,1632.91,15.1074,2025-04-14 21:20:59.999,24673.356315,241,2.7232,4447.098954,0
25761,2025-04-14 21:21:00,1632.92,1632.92,1632.66,1632.75,41.5077,2025-04-14 21:21:59.999,67772.002635,376,30.5741,49919.059349,0
25762,2025-04-14 21:22:00,1632.74,1632.8,1632.59,1632.59,44.1443,2025-04-14 21:22:59.999,72077.508691,193,8.5456,13953.171102,0
25763,2025-04-14 21:23:00,1632.59,1632.59,1630.61,1631.03,123.9028,2025-04-14 21:23:59.999,202112.309255,772,80.7479,131701.984315,0
25764,2025-04-14 21:24:00,1631.04,1631.37,1630.31,1630.35,237.0441,2025-04-14 21:24:59.999,386536.103414,691,85.1997,138954.065968,0
25765,2025-04-14 21:25:00,1630.34,1630.34,1629.49,1630.24,349.3865,2025-04-14 21:25:59.999,569480.859788,788,150.1488,244702.729308,0
25766,2025-04-14 21:26:00,1630.24,1630.24,1629.46,1629.69,90.2981,2025-04-14 21:26:59.999,147169.159786,434,49.1119,80034.927313,0
25767,2025-04-14 21:27:00,1629.69,1631.9,1629.69,1631.8,194.4916,2025-04-14 21:27:59.999,317238.749734,679,142.0294,231629.551349,0
25768,2025-04-14 21:28:00,1631.8,1631.81,1630.35,1630.73,137.782,2025-04-14 21:28:59.999,224666.465004,605,124.7716,203448.438535,0
25769,2025-04-14 21:29:00,1630.73,1630.94,1629.7,1630.93,177.9969,2025-04-14 21:29:59.999,290157.60539,771,161.4519,263183.840937,0
25770,2025-04-14 21:30:00,1630.94,1631.36,1629.94,1630.92,163.8207,2025-04-14 21:30:59.999,267116.767347,693,110.073,179459.52568,0
25771,2025-04-14 21:31:00,1630.93,1630.93,1630.27,1630.67,175.4061,2025-04-14 21:31:59.999,285991.034829,513,151.3753,246804.45963,0
25772,2025-04-14 21:32:00,1630.66,1630.67,1627.04,1627.66,415.9408,2025-04-14 21:32:59.999,677209.583521,1418,158.3926,257828.123519,0
25773,2025-04-14 21:33:00,1627.66,1628.61,1625.68,1627.66,335.6133,2025-04-14 21:33:59.999,546011.655689,1523,208.6655,339428.69579,0
25774,2025-04-14 21:34:00,1627.67,1629.35,1627.66,1628.91,129.8102,2025-04-14 21:34:59.999,211398.952154,794,69.6628,113408.114562,0
25775,2025-04-14 21:35:00,1628.92,1629.96,1628.34,1628.43,162.2819,2025-04-14 21:35:59.999,264397.943321,912,95.3109,155281.005833,0
25776,2025-04-14 21:36:00,1628.43,1628.44,1626.76,1626.76,63.6576,2025-04-14 21:36:59.999,103638.057472,560,19.6822,32041.395961,0
25777,2025-04-14 21:37:00,1626.75,1626.9,1606.01,1617.1,6412.3667,2025-04-14 21:37:59.999,10349409.67389,14505,2420.37,3905749.571758,0
25778,2025-04-14 21:38:00,1617.1,1617.1,1611.82,1615.91,1479.6644,2025-04-14 21:38:59.999,2388403.174989,4206,500.9948,808738.309353,0
25779,2025-04-14 21:39:00,1615.91,1618.0,1615.59,1617.99,201.4553,2025-04-14 21:39:59.999,325754.430561,1378,101.605,164280.018506,0
25780,2025-04-14 21:40:00,1617.99,1618.0,1613.32,1613.52,423.7148,2025-04-14 21:40:59.999,684367.553465,2104,139.7589,225649.629501,0
25781,2025-04-14 21:41:00,1613.53,1615.6,1612.56,1615.03,333.4703,2025-04-14 21:41:59.999,538393.217099,1879,175.3638,283139.641525,0
25782,2025-04-14 21:42:00,1615.03,1618.19,1615.02,1616.62,191.9647,2025-04-14 21:42:59.999,310409.335295,1332,126.4305,204434.486227,0
25783,2025-04-14 21:43:00,1616.63,1619.04,1616.62,1618.74,376.6203,2025-04-14 21:43:59.999,609480.144334,1212,221.3019,358194.55117,0
25784,2025-04-14 21:44:00,1618.73,1619.05,1616.38,1618.76,215.891,2025-04-14 21:44:59.999,349212.87607,1480,111.9509,181046.370035,0
25785,2025-04-14 21:45:00,1618.75,1618.75,1616.34,1617.14,134.961,2025-04-14 21:45:59.999,218302.955661,999,66.7218,107906.670699,0
25786,2025-04-14 21:46:00,1617.14,1617.14,1614.95,1615.52,276.8062,2025-04-14 21:46:59.999,447243.153691,1582,95.9615,155029.490183,0
25787,2025-04-14 21:47:00,1615.53,1616.81,1615.52,1616.04,104.8393,2025-04-14 21:47:59.999,169423.280978,1040,65.2916,105506.559725,0
25788,2025-04-14 21:48:00,1616.05,1619.41,1616.04,1619.4,157.4481,2025-04-14 21:48:59.999,254733.305968,1286,139.1484,225115.386167,0
25789,2025-04-14 21:49:00,1619.4,1620.36,1619.4,1620.02,222.0289,2025-04-14 21:49:59.999,359649.116106,1292,162.9331,263912.886931,0
25790,2025-04-14 21:50:00,1620.02,1620.14,1618.28,1619.11,175.6171,2025-04-14 21:50:59.999,284339.37235,1330,93.0295,150611.029871,0
25791,2025-04-14 21:51:00,1619.11,1619.24,1616.46,1617.34,272.5034,2025-04-14 21:51:59.999,440975.62921,1408,95.5157,154503.286739,0
25792,2025-04-14 21:52:00,1617.34,1620.23,1617.34,1619.94,147.3151,2025-04-14 21:52:59.999,238475.355738,1278,83.2863,134790.284799,0
25793,2025-04-14 21:53:00,1619.93,1622.96,1619.8,1622.32,161.3392,2025-04-14 21:53:59.999,261634.82192,1597,101.2632,164172.28745,0
25794,2025-04-14 21:54:00,1622.31,1624.99,1622.09,1624.68,341.5457,2025-04-14 21:54:59.999,554647.618695,2202,229.387,372478.421618,0
25795,2025-04-14 21:55:00,1624.68,1625.36,1624.14,1625.19,343.2954,2025-04-14 21:55:59.999,557842.977722,1746,289.9574,471165.144259,0
25796,2025-04-14 21:56:00,1625.19,1625.44,1624.07,1624.07,100.3882,2025-04-14 21:56:59.999,163113.683403,699,72.4628,117738.428796,0
25797,2025-04-14 21:57:00,1624.05,1625.44,1624.05,1625.44,42.1288,2025-04-14 21:57:59.999,68438.855653,509,35.4408,57576.180766,0
25798,2025-04-14 21:58:00,1625.44,1626.62,1625.43,1626.61,67.7626,2025-04-14 21:58:59.999,110183.93784,618,59.1571,96191.184872,0
25799,2025-04-14 21:59:00,1626.61,1626.61,1622.61,1624.63,170.2782,2025-04-14 21:59:59.999,276533.177022,1541,62.5387,101540.717939,0
25800,2025-04-14 22:00:00,1624.64,1625.12,1622.29,1622.68,301.7026,2025-04-14 22:00:59.999,489740.622769,2346,160.9578,261207.886331,0
25801,2025-04-14 22:01:00,1622.67,1623.1,1621.97,1622.9,333.4119,2025-04-14 22:01:59.999,540979.670202,1150,168.8163,273899.590431,0
25802,2025-04-14 22:02:00,1622.9,1624.55,1622.03,1622.48,203.1822,2025-04-14 22:02:59.999,329724.164838,2940,145.5208,236135.128844,0
25803,2025-04-14 22:03:00,1622.48,1622.63,1619.23,1620.41,293.2112,2025-04-14 22:03:59.999,475201.645787,1392,99.2106,160792.21358,0
25804,2025-04-14 22:04:00,1620.41,1623.37,1620.41,1623.12,282.0102,2025-04-14 22:04:59.999,457380.017334,2035,123.907,200978.651202,0
25805,2025-04-14 22:05:00,1623.11,1623.11,1621.58,1621.83,82.0381,2025-04-14 22:05:59.999,133109.676744,1347,27.6671,44887.585238,0
25806,2025-04-14 22:06:00,1621.83,1623.81,1621.49,1622.54,93.2812,2025-04-14 22:06:59.999,151362.405888,1049,63.256,102619.65722,0
25807,2025-04-14 22:07:00,1622.54,1624.4,1622.27,1623.01,332.7551,2025-04-14 22:07:59.999,540320.461924,1141,296.409,481298.356841,0
25808,2025-04-14 22:08:00,1623.0,1623.0,1620.9,1621.36,117.6453,2025-04-14 22:08:59.999,190749.52105,1068,63.4451,102859.081788,0
25809,2025-04-14 22:09:00,1621.36,1622.31,1620.09,1620.75,227.7389,2025-04-14 22:09:59.999,369202.263826,1599,81.381,131915.346993,0
25810,2025-04-14 22:10:00,1620.77,1623.37,1620.2,1623.37,98.2832,2025-04-14 22:10:59.999,159347.039696,1438,79.3672,128691.35921,0
25811,2025-04-14 22:11:00,1623.37,1624.24,1621.62,1621.62,233.0502,2025-04-14 22:11:59.999,378237.593967,1349,149.9836,243409.924819,0
25812,2025-04-14 22:12:00,1621.62,1623.01,1621.01,1621.01,71.5613,2025-04-14 22:12:59.999,116057.357838,755,28.3861,46044.762787,0
25813,2025-04-14 22:13:00,1621.01,1621.01,1619.34,1619.35,108.142,2025-04-14 22:13:59.999,175195.647001,1004,44.8835,72705.590061,0
25814,2025-04-14 22:14:00,1619.34,1620.57,1618.87,1619.71,213.6294,2025-04-14 22:14:59.999,346018.196188,1270,101.4273,164251.956262,0
25815,2025-04-14 22:15:00,1619.71,1619.71,1617.74,1618.92,180.672,2025-04-14 22:15:59.999,292410.221756,1270,94.3069,152625.106972,0
25816,2025-04-14 22:16:00,1618.93,1619.34,1618.47,1618.49,39.3946,2025-04-14 22:16:59.999,63774.825867,645,15.8988,25738.598606,0
25817,2025-04-14 22:17:00,1618.49,1620.81,1618.49,1619.73,140.8365,2025-04-14 22:17:59.999,228137.968688,1100,50.9481,82520.456441,0
25818,2025-04-14 22:18:00,1619.73,1620.86,1619.56,1619.74,239.6566,2025-04-14 22:18:59.999,388283.119359,663,124.649,201898.081498,0
25819,2025-04-14 22:19:00,1619.74,1621.04,1619.5,1619.87,189.1078,2025-04-14 22:19:59.999,306388.777633,1331,97.9007,158606.724796,0
25820,2025-04-14 22:20:00,1619.88,1620.09,1618.5,1619.73,200.6254,2025-04-14 22:20:59.999,324845.185748,1163,101.2405,163906.897354,0
25821,2025-04-14 22:21:00,1619.74,1620.73,1618.97,1619.35,175.5225,2025-04-14 22:21:59.999,284294.138397,1238,124.0247,200863.502691,0
25822,2025-04-14 22:22:00,1619.36,1619.36,1615.86,1616.49,282.6344,2025-04-14 22:22:59.999,457113.79127,1120,58.3036,94262.308791,0
25823,2025-04-14 22:23:00,1616.48,1616.71,1614.33,1615.28,273.5824,2025-04-14 22:23:59.999,441995.337713,1279,160.9531,260030.727452,0
25824,2025-04-14 22:24:00,1615.29,1618.29,1615.29,1618.29,156.286,2025-04-14 22:24:59.999,252657.692091,1364,79.3086,128201.338338,0
25825,2025-04-14 22:25:00,1618.3,1619.6,1617.94,1619.59,125.2096,2025-04-14 22:25:59.999,202710.197751,958,92.6045,149927.369175,0
25826,2025-04-14 22:26:00,1619.6,1619.6,1617.77,1617.77,92.5108,2025-04-14 22:26:59.999,149717.693814,837,52.0891,84281.044943,0
25827,2025-04-14 22:27:00,1617.77,1619.6,1617.34,1618.03,115.6232,2025-04-14 22:27:59.999,187149.94602,1416,50.5319,81792.227857,0
25828,2025-04-14 22:28:00,1618.03,1618.8,1616.65,1616.88,207.6241,2025-04-14 22:28:59.999,335873.653978,996,154.0889,249271.62364,0
25829,2025-04-14 22:29:00,1616.88,1616.99,1615.55,1616.59,335.6221,2025-04-14 22:29:59.999,542505.261328,1127,53.5208,86503.983703,0
25830,2025-04-14 22:30:00,1616.59,1617.29,1615.85,1616.91,105.3379,2025-04-14 22:30:59.999,170283.443829,1285,60.8736,98401.546336,0
25831,2025-04-14 22:31:00,1616.91,1620.9,1616.9,1620.9,215.7105,2025-04-14 22:31:59.999,349266.490913,1223,152.1917,246416.676407,0
25832,2025-04-14 22:32:00,1620.89,1620.89,1619.84,1620.02,83.2955,2025-04-14 22:32:59.999,134966.94576,764,40.1779,65094.266036,0
25833,2025-04-14 22:33:00,1620.01,1621.31,1619.76,1620.1,127.5306,2025-04-14 22:33:59.999,206666.701781,1198,46.2341,74905.765505,0
25834,2025-04-14 22:34:00,1620.09,1621.07,1619.79,1620.01,43.8268,2025-04-14 22:34:59.999,71009.536502,772,11.9638,19383.188857,0
25835,2025-04-14 22:35:00,1620.01,1621.6,1620.0,1621.36,139.71,2025-04-14 22:35:59.999,226489.917304,755,54.1512,87774.996314,0
25836,2025-04-14 22:36:00,1621.36,1623.81,1621.01,1622.46,670.3523,2025-04-14 22:36:59.999,1087924.31872,1748,545.5058,885319.823992,0
25837,2025-04-14 22:37:00,1622.45,1622.45,1620.94,1621.31,134.7249,2025-04-14 22:37:59.999,218460.321515,1096,47.3784,76814.13252,0
25838,2025-04-14 22:38:00,1621.31,1623.79,1621.31,1623.65,186.5622,2025-04-14 22:38:59.999,302619.179682,1812,130.9525,212413.550654,0
25839,2025-04-14 22:39:00,1623.64,1624.0,1622.9,1623.14,461.5267,2025-04-14 22:39:59.999,749241.732044,1106,80.5885,130825.246912,0
25840,2025-04-14 22:40:00,1623.14,1624.25,1623.14,1623.82,143.3729,2025-04-14 22:40:59.999,232758.261547,1027,109.6152,177956.798927,0
25841,2025-04-14 22:41:00,1623.83,1624.26,1622.54,1622.95,97.2363,2025-04-14 22:41:59.999,157825.176184,1186,55.5892,90217.91792,0
25842,2025-04-14 22:42:00,1622.95,1623.37,1622.73,1622.73,63.664,2025-04-14 22:42:59.999,103333.847432,939,29.8112,48385.121703,0
25843,2025-04-14 22:43:00,1622.73,1623.31,1621.92,1622.88,152.8757,2025-04-14 22:43:59.999,248009.457181,1034,107.6124,174580.427199,0
25844,2025-04-14 22:44:00,1622.89,1623.19,1622.07,1622.8,106.3243,2025-04-14 22:44:59.999,172524.060969,632,60.1471,97584.055516,0
25845,2025-04-14 22:45:00,1622.8,1623.14,1621.89,1622.59,92.0268,2025-04-14 22:45:59.999,149315.944704,993,43.4986,70577.442734,0
25846,2025-04-14 22:46:00,1622.59,1623.07,1621.52,1621.88,98.179,2025-04-14 22:46:59.999,159268.598755,1219,47.7167,77400.016699,0
25847,2025-04-14 22:47:00,1621.89,1622.37,1621.25,1621.25,87.9937,2025-04-14 22:47:59.999,142712.706928,883,49.0403,79539.472322,0
25848,2025-04-14 22:48:00,1621.25,1621.25,1620.2,1621.2,105.203,2025-04-14 22:48:59.999,170487.80589,880,28.5094,46204.344292,0
25849,2025-04-14 22:49:00,1621.2,1621.97,1621.14,1621.69,75.2982,2025-04-14 22:49:59.999,122098.915075,778,47.2801,76664.928026,0
25850,2025-04-14 22:50:00,1621.68,1621.94,1620.67,1621.72,74.4928,2025-04-14 22:50:59.999,120752.17342,783,50.3435,81601.583079,0
25851,2025-04-14 22:51:00,1621.71,1623.1,1621.71,1622.12,138.5415,2025-04-14 22:51:59.999,224765.063654,1429,80.8247,131121.723414,0
25852,2025-04-14 22:52:00,1622.13,1622.13,1621.5,1621.91,90.8692,2025-04-14 22:52:59.999,147366.882608,504,54.517,88405.893151,0
25853,2025-04-14 22:53:00,1621.91,1622.06,1620.84,1620.85,73.6844,2025-04-14 22:53:59.999,119476.355007,487,25.2488,40937.17103,0
25854,2025-04-14 22:54:00,1620.85,1622.54,1620.44,1622.19,365.8837,2025-04-14 22:54:59.999,593169.009437,1228,297.7153,482575.056791,0
25855,2025-04-14 22:55:00,1622.2,1622.27,1619.76,1620.37,202.1538,2025-04-14 22:55:59.999,327520.539635,1594,85.5717,138635.350902,0
25856,2025-04-14 22:56:00,1620.37,1621.31,1620.31,1620.99,60.556,2025-04-14 22:56:59.999,98143.634892,763,22.4586,36397.070153,0
25857,2025-04-14 22:57:00,1620.99,1621.36,1620.65,1621.35,64.0558,2025-04-14 22:57:59.999,103842.952778,742,35.5993,57709.51641,0
25858,2025-04-14 22:58:00,1621.35,1621.6,1620.63,1620.73,21.4065,2025-04-14 22:58:59.999,34704.964627,663,8.6487,14022.462015,0
25859,2025-04-14 22:59:00,1620.73,1621.3,1620.73,1621.05,61.2696,2025-04-14 22:59:59.999,99311.215186,390,58.3114,94515.795688,0
25860,2025-04-14 23:00:00,1621.06,1621.36,1619.49,1619.49,134.299,2025-04-14 23:00:59.999,217605.885065,874,37.6171,60959.673917,0
25861,2025-04-14 23:01:00,1619.49,1620.29,1619.01,1619.85,119.9077,2025-04-14 23:01:59.999,194167.481547,1076,73.5605,119112.105743,0
25862,2025-04-14 23:02:00,1619.85,1622.82,1619.83,1622.54,69.4314,2025-04-14 23:02:59.999,112560.770942,1063,48.1815,78117.50081,0
25863,2025-04-14 23:03:00,1622.53,1623.59,1622.31,1623.31,169.9738,2025-04-14 23:03:59.999,275872.163956,750,136.1575,220978.044249,0
25864,2025-04-14 23:04:00,1623.31,1624.72,1622.62,1622.62,512.118,2025-04-14 23:04:59.999,831707.502933,1667,433.5242,704075.937292,0
25865,2025-04-14 23:05:00,1622.61,1625.38,1622.02,1625.38,376.1206,2025-04-14 23:05:59.999,610591.668704,1588,314.9834,511341.682631,0
25866,2025-04-14 23:06:00,1625.38,1626.91,1622.82,1622.84,346.9977,2025-04-14 23:06:59.999,564159.526842,2378,215.3893,350210.941466,0
25867,2025-04-14 23:07:00,1622.84,1624.59,1621.73,1623.61,120.5024,2025-04-14 23:07:59.999,195561.197987,1437,79.078,128314.64224,0
25868,2025-04-14 23:08:00,1623.6,1623.99,1622.8,1623.67,56.6657,2025-04-14 23:08:59.999,91996.956875,867,22.1655,35981.804705,0
25869,2025-04-14 23:09:00,1623.67,1624.7,1623.36,1623.5,94.0169,2025-04-14 23:09:59.999,152657.045828,1506,48.5172,78775.486513,0
25870,2025-04-14 23:10:00,1623.53,1625.38,1623.4,1625.38,122.3367,2025-04-14 23:10:59.999,198747.271062,1354,68.2929,110936.911579,0
25871,2025-04-14 23:11:00,1625.38,1627.0,1625.37,1626.05,146.173,2025-04-14 23:11:59.999,237727.946784,1233,75.157,122232.263029,0
25872,2025-04-14 23:12:00,1626.04,1627.29,1625.2,1627.2,98.6677,2025-04-14 23:12:59.999,160420.282395,1355,71.8987,116893.165144,0
25873,2025-04-14 23:13:00,1627.21,1627.22,1625.81,1626.82,128.6161,2025-04-14 23:13:59.999,209194.452071,1037,60.5315,98438.228406,0
25874,2025-04-14 23:14:00,1626.82,1626.97,1626.02,1626.73,136.7281,2025-04-14 23:14:59.999,222393.315392,798,85.9021,139716.413796,0
25875,2025-04-14 23:15:00,1626.74,1628.4,1626.0,1626.2,359.277,2025-04-14 23:15:59.999,584609.958982,2322,202.8024,330013.305978,0
25876,2025-04-14 23:16:00,1626.2,1628.35,1626.1,1628.1,354.5787,2025-04-14 23:16:59.999,577009.821046,1885,225.4156,366819.712648,0
25877,2025-04-14 23:17:00,1628.11,1628.7,1626.01,1626.88,219.9307,2025-04-14 23:17:59.999,357937.018609,1926,117.2799,190858.061361,0
25878,2025-04-14 23:18:00,1626.88,1628.72,1626.52,1628.51,125.1587,2025-04-14 23:18:59.999,203713.992269,1308,64.0021,104155.758906,0
25879,2025-04-14 23:19:00,1628.52,1629.0,1627.03,1627.03,92.9437,2025-04-14 23:19:59.999,151330.595954,1144,64.2216,104564.054612,0
25880,2025-04-14 23:20:00,1627.03,1627.2,1626.4,1627.09,81.3975,2025-04-14 23:20:59.999,132410.8041,1007,49.0662,79814.154294,0
25881,2025-04-14 23:21:00,1627.09,1629.1,1626.86,1629.1,144.3947,2025-04-14 23:21:59.999,235130.95537,1421,85.6908,139526.215398,0
25882,2025-04-14 23:22:00,1629.1,1629.35,1628.3,1629.24,80.1725,2025-04-14 23:22:59.999,130596.378162,758,39.7652,64774.598462,0
25883,2025-04-14 23:23:00,1629.24,1629.24,1627.51,1627.74,297.5732,2025-04-14 23:23:59.999,484455.863707,951,222.8227,362738.872614,0
25884,2025-04-14 23:24:00,1627.74,1627.74,1626.48,1626.7,56.7521,2025-04-14 23:24:59.999,92333.873993,770,37.2257,60560.109473,0
25885,2025-04-14 23:25:00,1626.71,1627.38,1626.01,1626.01,92.3043,2025-04-14 23:25:59.999,150135.283011,859,62.9445,102383.724717,0
25886,2025-04-14 23:26:00,1626.02,1626.02,1624.7,1625.86,247.0101,2025-04-14 23:26:59.999,401451.807986,1024,86.6384,140780.949136,0
25887,2025-04-14 23:27:00,1625.85,1625.85,1624.94,1625.33,85.2826,2025-04-14 23:27:59.999,138612.717979,417,35.6799,57984.07145,0
25888,2025-04-14 23:28:00,1625.32,1625.62,1625.0,1625.01,85.0645,2025-04-14 23:28:59.999,138251.319081,754,25.0065,40639.353539,0
25889,2025-04-14 23:29:00,1625.01,1625.38,1624.21,1624.59,169.541,2025-04-14 23:29:59.999,275441.62179,747,55.5182,90199.696106,0
25890,2025-04-14 23:30:00,1624.58,1626.19,1624.58,1625.99,196.5126,2025-04-14 23:30:59.999,319435.626925,1222,108.8026,176830.252863,0
25891,2025-04-14 23:31:00,1625.99,1626.34,1625.44,1625.67,113.0951,2025-04-14 23:31:59.999,183871.476733,707,80.0642,130163.366607,0
25892,2025-04-14 23:32:00,1625.67,1626.34,1623.8,1625.21,103.361,2025-04-14 23:32:59.999,167988.680684,1144,55.5959,90358.347852,0
25893,2025-04-14 23:33:00,1625.2,1625.38,1623.65,1624.89,86.2783,2025-04-14 23:33:59.999,140156.067519,949,42.8709,69645.219398,0
25894,2025-04-14 23:34:00,1624.89,1625.72,1623.76,1624.91,86.1067,2025-04-14 23:34:59.999,139893.034492,904,32.6512,53045.98036,0
25895,2025-04-14 23:35:00,1624.91,1626.47,1624.77,1626.23,114.9437,2025-04-14 23:35:59.999,186886.749669,903,66.8254,108651.283065,0
25896,2025-04-14 23:36:00,1626.24,1626.24,1624.8,1624.8,54.2483,2025-04-14 23:36:59.999,88189.391802,560,23.369,37988.044221,0
25897,2025-04-14 23:37:00,1624.8,1627.33,1624.77,1626.83,140.1302,2025-04-14 23:37:59.999,227828.577699,997,94.1537,153051.716765,0
25898,2025-04-14 23:38:00,1626.83,1627.56,1625.11,1627.56,263.5751,2025-04-14 23:38:59.999,428531.018208,1124,155.5678,252928.033339,0
25899,2025-04-14 23:39:00,1627.55,1629.29,1626.84,1627.2,301.6097,2025-04-14 23:39:59.999,491089.440031,1800,109.209,177763.38251,0
25900,2025-04-14 23:40:00,1627.2,1627.85,1625.83,1625.83,72.7994,2025-04-14 23:40:59.999,118446.787837,926,17.2702,28099.247207,0
25901,2025-04-14 23:41:00,1625.83,1626.2,1622.37,1623.18,282.5024,2025-04-14 23:41:59.999,458714.239254,2159,165.4163,268536.421107,0
25902,2025-04-14 23:42:00,1623.18,1623.18,1621.55,1622.18,174.1106,2025-04-14 23:42:59.999,282479.487319,1611,53.7427,87178.31692,0
25903,2025-04-14 23:43:00,1622.17,1622.59,1621.07,1622.05,165.5344,2025-04-14 23:43:59.999,268487.935612,1352,102.4665,166184.966783,0
25904,2025-04-14 23:44:00,1622.04,1622.11,1618.66,1619.09,879.7982,2025-04-14 23:44:59.999,1425687.158015,1950,516.8963,837583.969579,0
25905,2025-04-14 23:45:00,1619.08,1620.37,1618.34,1620.12,446.1364,2025-04-14 23:45:59.999,722573.96554,2431,177.4187,287339.709752,0
25906,2025-04-14 23:46:00,1620.11,1620.36,1618.75,1619.39,247.1058,2025-04-14 23:46:59.999,400186.930703,1289,62.6513,101466.83146,0
25907,2025-04-14 23:47:00,1619.39,1619.61,1618.34,1619.39,122.7933,2025-04-14 23:47:59.999,198799.541178,838,38.9583,63073.725352,0
25908,2025-04-14 23:48:00,1619.4,1619.4,1618.3,1619.01,63.5951,2025-04-14 23:48:59.999,102943.124912,851,41.0357,66420.144462,0
25909,2025-04-14 23:49:00,1619.02,1620.31,1619.02,1620.31,63.5153,2025-04-14 23:49:59.999,102875.789658,887,36.1047,58476.695515,0
25910,2025-04-14 23:50:00,1620.3,1621.78,1620.3,1620.89,151.1408,2025-04-14 23:50:59.999,245037.380643,1123,71.4829,115884.144609,0
25911,2025-04-14 23:51:00,1620.88,1621.33,1620.49,1620.91,211.3182,2025-04-14 23:51:59.999,342484.267329,792,88.1394,142849.961018,0
25912,2025-04-14 23:52:00,1620.9,1621.36,1620.73,1621.3,46.908,2025-04-14 23:52:59.999,76036.607423,800,19.849,32175.166577,0
25913,2025-04-14 23:53:00,1621.3,1621.36,1620.5,1621.34,74.097,2025-04-14 23:53:59.999,120100.255307,785,35.6591,57795.383562,0
25914,2025-04-14 23:54:00,1621.34,1621.34,1620.5,1621.24,48.626,2025-04-14 23:54:59.999,78813.89773,640,32.7236,53034.857177,0
25915,2025-04-14 23:55:00,1621.23,1622.8,1620.58,1622.8,110.2543,2025-04-14 23:55:59.999,178803.058761,1293,79.5704,129061.55741,0
25916,2025-04-14 23:56:00,1622.8,1623.0,1621.75,1622.19,146.0757,2025-04-14 23:56:59.999,236972.994008,1021,58.5117,94913.722773,0
25917,2025-04-14 23:57:00,1622.19,1623.4,1621.9,1623.26,78.8013,2025-04-14 23:57:59.999,127856.064105,1084,58.9378,95621.895268,0
25918,2025-04-14 23:58:00,1623.25,1623.66,1622.78,1623.32,352.7662,2025-04-14 23:58:59.999,572659.259152,647,316.5148,513814.734484,0
25919,2025-04-14 23:59:00,1623.32,1624.04,1622.5,1623.77,112.979,2025-04-14 23:59:59.999,183393.056212,949,78.1225,126802.576794,0
25920,2025-04-15 00:00:00,1623.78,1625.33,1623.37,1624.36,307.2648,2025-04-15 00:00:59.999,499120.388269,2118,188.8669,306822.685173,0
25921,2025-04-15 00:01:00,1624.36,1626.38,1624.36,1625.59,216.5367,2025-04-15 00:01:59.999,352017.410943,1532,154.0449,250428.431091,0
25922,2025-04-15 00:02:00,1625.59,1625.99,1622.72,1622.72,512.4705,2025-04-15 00:02:59.999,832350.072142,2064,396.2676,643664.848162,0
25923,2025-04-15 00:03:00,1622.73,1627.43,1622.73,1626.55,371.3115,2025-04-15 00:03:59.999,603173.404326,1726,142.4722,231467.115203,0
25924,2025-04-15 00:04:00,1626.54,1628.34,1622.91,1623.16,317.3953,2025-04-15 00:04:59.999,515972.442843,2309,124.6669,202578.377916,0
25925,2025-04-15 00:05:00,1623.16,1625.79,1621.63,1625.33,276.5662,2025-04-15 00:05:59.999,448836.200169,2503,150.6025,244431.450336,0
25926,2025-04-15 00:06:00,1625.33,1626.13,1622.01,1626.12,216.9704,2025-04-15 00:06:59.999,352489.456152,3166,94.7572,153964.78181,0
25927,2025-04-15 00:07:00,1626.13,1626.13,1623.28,1625.46,146.2346,2025-04-15 00:07:59.999,237546.687272,2157,64.0522,104046.00126,0
25928,2025-04-15 00:08:00,1625.47,1626.93,1625.05,1626.93,209.3499,2025-04-15 00:08:59.999,340379.451043,1956,116.3623,189182.685194,0
25929,2025-04-15 00:09:00,1626.94,1627.43,1626.08,1626.11,174.7161,2025-04-15 00:09:59.999,284198.707753,1650,85.1629,138522.258357,0
25930,2025-04-15 00:10:00,1626.11,1626.51,1624.02,1624.02,190.6475,2025-04-15 00:10:59.999,309794.621214,1820,47.5651,77304.2335,0
25931,2025-04-15 00:11:00,1624.02,1624.02,1619.72,1620.33,913.6357,2025-04-15 00:11:59.999,1480846.184503,2725,67.0582,108714.100178,0
25932,2025-04-15 00:12:00,1620.34,1622.18,1619.97,1621.62,238.0212,2025-04-15 00:12:59.999,385795.214738,1624,143.4986,232556.420689,0
25933,2025-04-15 00:13:00,1621.61,1622.8,1621.03,1621.8,123.8719,2025-04-15 00:13:59.999,200886.870364,1340,52.0567,84418.466323,0
25934,2025-04-15 00:14:00,1621.8,1622.12,1618.29,1618.29,122.7633,2025-04-15 00:14:59.999,198850.817572,1494,41.8053,67726.637061,0
25935,2025-04-15 00:15:00,1618.29,1618.29,1614.8,1617.49,914.2515,2025-04-15 00:15:59.999,1477840.138561,5156,449.43,726489.491595,0
25936,2025-04-15 00:16:00,1617.49,1620.6,1617.15,1620.1,157.692,2025-04-15 00:16:59.999,255323.887074,1169,89.7132,145240.458793,0
25937,2025-04-15 00:17:00,1620.09,1620.31,1618.05,1619.51,309.6741,2025-04-15 00:17:59.999,501395.775622,2819,188.0864,304497.601982,0
25938,2025-04-15 00:18:00,1619.5,1620.39,1617.39,1617.4,128.5443,2025-04-15 00:18:59.999,208082.119203,2059,48.7414,78879.00105,0
25939,2025-04-15 00:19:00,1617.39,1618.29,1616.15,1617.55,184.8865,2025-04-15 00:19:59.999,299008.359664,2763,100.6436,162775.058368,0
25940,2025-04-15 00:20:00,1617.54,1617.96,1615.79,1617.48,309.6023,2025-04-15 00:20:59.999,500628.544623,2886,70.8328,114511.516376,0
25941,2025-04-15 00:21:00,1617.48,1620.64,1617.47,1620.58,165.1964,2025-04-15 00:21:59.999,267525.381526,1740,110.5299,179014.986624,0
25942,2025-04-15 00:22:00,1620.58,1620.96,1619.58,1620.52,162.1649,2025-04-15 00:22:59.999,262758.850241,1533,62.7978,101742.230827,0
25943,2025-04-15 00:23:00,1620.51,1622.94,1619.11,1622.49,307.5686,2025-04-15 00:23:59.999,498680.644709,2527,219.7786,356358.198209,0
25944,2025-04-15 00:24:00,1622.49,1622.75,1620.77,1621.87,257.7301,2025-04-15 00:24:59.999,418030.115249,1932,189.4987,307351.110306,0
25945,2025-04-15 00:25:00,1621.87,1625.0,1621.63,1624.99,261.2543,2025-04-15 00:25:59.999,424105.62916,2523,157.4607,255660.026194,0
25946,2025-04-15 00:26:00,1624.99,1626.31,1624.51,1625.61,428.0806,2025-04-15 00:26:59.999,695843.664295,2480,223.9166,363956.698989,0
25947,2025-04-15 00:27:00,1625.6,1626.8,1624.61,1624.96,356.7246,2025-04-15 00:27:59.999,580036.215863,1974,118.6222,192847.448525,0
25948,2025-04-15 00:28:00,1624.96,1625.93,1624.8,1625.92,222.0584,2025-04-15 00:28:59.999,360907.288359,917,169.231,275044.63553,0
25949,2025-04-15 00:29:00,1625.93,1627.38,1625.93,1626.72,200.3289,2025-04-15 00:29:59.999,325883.342807,1435,145.8546,237259.194062,0
25950,2025-04-15 00:30:00,1626.72,1627.34,1625.93,1627.33,229.5445,2025-04-15 00:30:59.999,373351.748902,1771,115.4243,187742.608324,0
25951,2025-04-15 00:31:00,1627.34,1629.3,1627.33,1628.15,260.8149,2025-04-15 00:31:59.999,424743.460017,2280,168.1812,273877.925663,0
25952,2025-04-15 00:32:00,1628.14,1630.2,1627.94,1630.04,385.0549,2025-04-15 00:32:59.999,627334.406218,2350,240.2525,391398.224812,0
25953,2025-04-15 00:33:00,1630.04,1630.22,1627.0,1628.75,381.5858,2025-04-15 00:33:59.999,621394.758507,2611,168.7562,274769.91731,0
25954,2025-04-15 00:34:00,1628.75,1628.76,1627.25,1628.71,150.2607,2025-04-15 00:34:59.999,244613.891819,1950,76.4044,124367.111975,0
25955,2025-04-15 00:35:00,1628.72,1629.39,1627.38,1628.4,201.2867,2025-04-15 00:35:59.999,327760.783582,1838,49.8128,81108.976808,0
25956,2025-04-15 00:36:00,1628.4,1632.0,1627.51,1630.95,520.8451,2025-04-15 00:36:59.999,849215.011223,3190,352.6326,575012.875704,0
25957,2025-04-15 00:37:00,1630.95,1632.59,1629.63,1630.56,450.7337,2025-04-15 00:37:59.999,735415.417657,3195,286.0609,466750.453575,0
25958,2025-04-15 00:38:00,1630.55,1631.72,1629.93,1631.21,157.3247,2025-04-15 00:38:59.999,256617.495629,1878,52.149,85053.52634,0
25959,2025-04-15 00:39:00,1631.2,1631.99,1630.48,1631.5,164.8721,2025-04-15 00:39:59.999,268994.340494,1668,79.2124,129235.551719,0
25960,2025-04-15 00:40:00,1631.49,1633.41,1630.81,1630.81,433.129,2025-04-15 00:40:59.999,706993.286342,3312,268.309,437959.189911,0
25961,2025-04-15 00:41:00,1630.82,1631.69,1630.09,1631.35,370.755,2025-04-15 00:41:59.999,604576.205295,2622,240.4258,392035.406656,0
25962,2025-04-15 00:42:00,1631.36,1631.99,1630.0,1631.99,609.9481,2025-04-15 00:42:59.999,994825.624401,2289,515.9486,841512.371808,0
25963,2025-04-15 00:43:00,1631.99,1632.12,1631.16,1631.91,223.4543,2025-04-15 00:43:59.999,364615.837555,1222,166.0691,270969.808107,0
25964,2025-04-15 00:44:00,1631.9,1632.47,1630.8,1630.91,342.0893,2025-04-15 00:44:59.999,558277.662609,1456,288.9116,471500.058963,0
25965,2025-04-15 00:45:00,1630.9,1633.57,1630.9,1633.2,389.4715,2025-04-15 00:45:59.999,635892.875925,1980,290.2811,473992.739999,0
25966,2025-04-15 00:46:00,1633.21,1633.26,1632.02,1632.51,129.386,2025-04-15 00:46:59.999,211259.756563,1390,45.1694,73748.787096,0
25967,2025-04-15 00:47:00,1632.51,1633.42,1631.03,1632.5,235.8427,2025-04-15 00:47:59.999,385034.696566,1683,88.5474,144557.798978,0
25968,2025-04-15 00:48:00,1632.5,1633.36,1631.77,1633.36,138.7676,2025-04-15 00:48:59.999,226540.339109,1449,100.9969,164872.973545,0
25969,2025-04-15 00:49:00,1633.37,1634.38,1631.6,1631.82,274.3429,2025-04-15 00:49:59.999,448003.433677,1954,103.8871,169650.505625,0
25970,2025-04-15 00:50:00,1631.83,1632.26,1628.15,1628.3,351.3574,2025-04-15 00:50:59.999,572596.943468,2943,100.5077,163787.340318,0
25971,2025-04-15 00:51:00,1628.31,1630.4,1628.21,1630.4,220.4792,2025-04-15 00:51:59.999,359230.639201,2109,112.2035,182789.435741,0
25972,2025-04-15 00:52:00,1630.41,1632.42,1630.4,1632.42,212.5937,2025-04-15 00:52:59.999,346760.811518,1325,180.0901,293736.494652,0
25973,2025-04-15 00:53:00,1632.41,1632.52,1631.27,1631.28,85.8248,2025-04-15 00:53:59.999,140067.529658,916,43.9347,71707.895104,0
25974,2025-04-15 00:54:00,1631.28,1632.64,1631.28,1632.0,105.0396,2025-04-15 00:54:59.999,171439.775961,940,96.3093,157189.890722,0
25975,2025-04-15 00:55:00,1632.01,1632.23,1630.92,1632.22,176.3545,2025-04-15 00:55:59.999,287705.978632,1736,126.0924,205703.493458,0
25976,2025-04-15 00:56:00,1632.22,1632.8,1631.18,1631.37,343.5452,2025-04-15 00:56:59.999,560674.003775,1395,176.8624,288666.941254,0
25977,2025-04-15 00:57:00,1631.38,1631.38,1629.73,1629.84,201.91,2025-04-15 00:57:59.999,329239.927416,1051,115.239,187921.550626,0
25978,2025-04-15 00:58:00,1629.85,1630.69,1629.51,1630.45,91.0738,2025-04-15 00:58:59.999,148463.205124,780,41.8042,68141.66964,0
25979,2025-04-15 00:59:00,1630.46,1631.35,1629.63,1631.09,347.9943,2025-04-15 00:59:59.999,567442.588924,1882,166.9409,272183.66043,0
25980,2025-04-15 01:00:00,1631.09,1631.73,1629.91,1630.15,148.2322,2025-04-15 01:00:59.999,241790.536474,1689,86.6668,141367.739514,0
25981,2025-04-15 01:01:00,1630.16,1631.82,1628.57,1629.39,157.8922,2025-04-15 01:01:59.999,257432.854214,2172,65.0735,106091.878123,0
25982,2025-04-15 01:02:00,1629.4,1630.41,1628.39,1628.81,79.338,2025-04-15 01:02:59.999,129295.556157,1836,28.627,46651.482057,0
25983,2025-04-15 01:03:00,1628.8,1628.8,1626.39,1627.55,259.1737,2025-04-15 01:03:59.999,421734.804069,2099,110.7543,180182.420146,0
25984,2025-04-15 01:04:00,1627.55,1627.8,1626.1,1626.79,106.1048,2025-04-15 01:04:59.999,172608.855855,1436,33.648,54737.707556,0
25985,2025-04-15 01:05:00,1626.79,1626.79,1624.08,1624.09,279.6667,2025-04-15 01:05:59.999,454553.693832,1818,41.6184,67642.787894,0
25986,2025-04-15 01:06:00,1624.09,1624.37,1621.54,1621.61,881.8977,2025-04-15 01:06:59.999,1431376.815494,2526,214.4062,347954.027781,0
25987,2025-04-15 01:07:00,1621.6,1621.6,1618.01,1620.16,933.3881,2025-04-15 01:07:59.999,1511675.310555,5548,350.3322,567264.819699,0
25988,2025-04-15 01:08:00,1620.16,1620.69,1618.15,1620.35,247.2359,2025-04-15 01:08:59.999,400352.205285,2918,135.6326,219575.410955,0
25989,2025-04-15 01:09:00,1620.35,1620.36,1615.65,1618.09,364.868,2025-04-15 01:09:59.999,590198.221659,4509,150.9034,244075.230858,0
25990,2025-04-15 01:10:00,1618.11,1620.36,1616.58,1619.97,208.2734,2025-04-15 01:10:59.999,337131.388579,2451,126.7518,205096.665022,0
25991,2025-04-15 01:11:00,1619.98,1622.81,1619.8,1621.92,488.4063,2025-04-15 01:11:59.999,792038.952927,2801,371.7201,602802.920323,0
25992,2025-04-15 01:12:00,1621.91,1624.0,1621.35,1622.68,157.2403,2025-04-15 01:12:59.999,255223.31113,1850,101.4239,164623.9881,0
25993,2025-04-15 01:13:00,1622.68,1623.37,1620.5,1622.12,187.5855,2025-04-15 01:13:59.999,304253.012057,2071,116.5163,188960.427698,0
25994,2025-04-15 01:14:00,1622.13,1622.7,1620.12,1620.29,127.0639,2025-04-15 01:14:59.999,205979.268888,1741,51.2042,82996.868208,0
25995,2025-04-15 01:15:00,1620.32,1623.32,1620.0,1623.29,122.5327,2025-04-15 01:15:59.999,198675.369003,2557,75.0995,121770.800433,0
25996,2025-04-15 01:16:00,1623.3,1624.88,1623.3,1624.67,335.8246,2025-04-15 01:16:59.999,545413.12262,2087,197.5893,320872.85166,0
25997,2025-04-15 01:17:00,1624.66,1625.45,1623.82,1624.46,178.4013,2025-04-15 01:17:59.999,289858.603731,1915,78.0606,126826.849649,0
25998,2025-04-15 01:18:00,1624.47,1624.74,1621.01,1621.15,306.4051,2025-04-15 01:18:59.999,497094.808907,2190,122.4377,198625.335375,0
25999,2025-04-15 01:19:00,1621.16,1624.33,1621.16,1623.37,125.7141,2025-04-15 01:19:59.999,204041.324168,1958,77.8958,126403.967417,0
26000,2025-04-15 01:20:00,1623.37,1624.69,1622.01,1622.69,171.9033,2025-04-15 01:20:59.999,279012.008573,2345,95.1286,154402.784969,0
26001,2025-04-15 01:21:00,1622.69,1624.86,1622.15,1624.59,141.09,2025-04-15 01:21:59.999,229090.768843,2239,85.7205,139190.202813,0
26002,2025-04-15 01:22:00,1624.6,1624.6,1623.03,1624.46,84.2307,2025-04-15 01:22:59.999,136763.091379,1395,37.6915,61199.79682,0
26003,2025-04-15 01:23:00,1624.45,1628.14,1623.36,1627.09,516.3086,2025-04-15 01:23:59.999,839706.743776,3500,397.7017,646767.247265,0
26004,2025-04-15 01:24:00,1627.09,1629.1,1627.09,1628.78,313.298,2025-04-15 01:24:59.999,510104.942707,2349,238.8744,388911.433588,0
26005,2025-04-15 01:25:00,1628.79,1630.63,1628.79,1630.35,259.1725,2025-04-15 01:25:59.999,422357.702122,2445,192.3034,313376.666393,0
26006,2025-04-15 01:26:00,1630.36,1630.81,1629.2,1629.21,154.89,2025-04-15 01:26:59.999,252444.920326,1683,94.9454,154733.076724,0
26007,2025-04-15 01:27:00,1629.21,1631.34,1629.2,1630.67,229.0531,2025-04-15 01:27:59.999,373396.762434,1721,169.9888,277105.294116,0
26008,2025-04-15 01:28:00,1630.68,1631.36,1629.76,1630.69,112.9549,2025-04-15 01:28:59.999,184177.482917,1568,79.4603,129564.215747,0
26009,2025-04-15 01:29:00,1630.69,1631.19,1630.36,1631.05,142.9373,2025-04-15 01:29:59.999,233116.388749,788,92.1689,150323.343838,0
26010,2025-04-15 01:30:00,1631.05,1632.22,1630.11,1630.56,266.1713,2025-04-15 01:30:59.999,434187.093974,2504,150.9345,246176.620849,0
26011,2025-04-15 01:31:00,1630.56,1630.66,1628.74,1630.25,131.1477,2025-04-15 01:31:59.999,213696.281411,1546,60.6555,98828.656362,0
26012,2025-04-15 01:32:00,1630.24,1632.37,1630.24,1632.37,129.8905,2025-04-15 01:32:59.999,211894.128886,1853,84.917,138526.351481,0
26013,2025-04-15 01:33:00,1632.36,1635.14,1631.09,1634.36,686.4372,2025-04-15 01:33:59.999,1121437.926795,3042,502.6517,821264.098569,0
26014,2025-04-15 01:34:00,1634.35,1634.74,1632.69,1633.76,369.5072,2025-04-15 01:34:59.999,603681.720905,2910,189.2219,309097.361477,0
26015,2025-04-15 01:35:00,1633.77,1634.06,1630.27,1631.34,1059.7506,2025-04-15 01:35:59.999,1728783.758124,2339,439.6935,717338.029433,0
26016,2025-04-15 01:36:00,1631.35,1632.63,1628.96,1629.41,327.6293,2025-04-15 01:36:59.999,534239.726933,2675,151.1768,246441.525137,0
26017,2025-04-15 01:37:00,1629.4,1630.36,1628.89,1629.05,109.7326,2025-04-15 01:37:59.999,178797.711572,1118,59.1422,96356.30036,0
26018,2025-04-15 01:38:00,1629.06,1631.22,1629.05,1630.99,82.6841,2025-04-15 01:38:59.999,134776.093069,1251,36.0417,58751.897896,0
26019,2025-04-15 01:39:00,1631.0,1631.99,1630.5,1631.99,70.9915,2025-04-15 01:39:59.999,115784.892185,1148,53.2516,86850.07924,0
26020,2025-04-15 01:40:00,1631.99,1632.42,1630.6,1631.71,168.6591,2025-04-15 01:40:59.999,275222.062542,1663,64.6944,105557.313504,0
26021,2025-04-15 01:41:00,1631.7,1632.22,1631.23,1631.8,119.0469,2025-04-15 01:41:59.999,194249.53397,1595,62.8108,102481.563088,0
26022,2025-04-15 01:42:00,1631.81,1632.54,1630.9,1630.91,199.6433,2025-04-15 01:42:59.999,325784.643766,1928,75.3212,122884.950566,0
26023,2025-04-15 01:43:00,1630.9,1631.97,1630.13,1631.41,280.1946,2025-04-15 01:43:59.999,456868.852295,2062,127.516,207914.665465,0
26024,2025-04-15 01:44:00,1631.41,1632.37,1631.11,1632.2,113.3233,2025-04-15 01:44:59.999,184895.4567,1053,72.7619,118709.96186,0
26025,2025-04-15 01:45:00,1632.21,1632.7,1630.68,1631.4,150.1748,2025-04-15 01:45:59.999,245039.47581,1706,95.5123,155843.629876,0
26026,2025-04-15 01:46:00,1631.41,1632.9,1631.4,1632.11,93.5523,2025-04-15 01:46:59.999,152729.496361,1141,38.1874,62337.370589,0
26027,2025-04-15 01:47:00,1632.11,1633.37,1631.43,1633.37,339.9752,2025-04-15 01:47:59.999,555012.901426,1636,166.1779,271282.037091,0
26028,2025-04-15 01:48:00,1633.36,1637.88,1633.31,1635.44,2582.3441,2025-04-15 01:48:59.999,4225997.839318,5562,1794.009,2935570.823644,0
26029,2025-04-15 01:49:00,1635.44,1637.36,1634.44,1636.39,542.7263,2025-04-15 01:49:59.999,887843.247181,3016,378.5368,619299.272791,0
26030,2025-04-15 01:50:00,1636.38,1636.48,1634.01,1635.11,693.3944,2025-04-15 01:50:59.999,1133571.272343,2354,495.9213,810620.912282,0
26031,2025-04-15 01:51:00,1635.11,1635.11,1633.4,1633.96,239.7734,2025-04-15 01:51:59.999,391938.634703,1339,38.1192,62285.709287,0
26032,2025-04-15 01:52:00,1633.97,1636.44,1633.97,1635.7,176.486,2025-04-15 01:52:59.999,288582.585164,1828,78.1497,127790.981262,0
26033,2025-04-15 01:53:00,1635.66,1636.62,1634.8,1635.5,149.3337,2025-04-15 01:53:59.999,244240.302048,1484,67.3479,110143.755251,0
26034,2025-04-15 01:54:00,1635.49,1635.93,1634.8,1635.04,89.1103,2025-04-15 01:54:59.999,145711.958982,1267,60.1596,98368.849232,0
26035,2025-04-15 01:55:00,1635.04,1637.04,1634.42,1636.43,198.6576,2025-04-15 01:55:59.999,324918.693809,1387,110.9792,181506.617549,0
26036,2025-04-15 01:56:00,1636.43,1636.87,1634.98,1634.99,302.8688,2025-04-15 01:56:59.999,495449.870831,2074,162.8516,266409.635002,0
26037,2025-04-15 01:57:00,1634.99,1634.99,1634.3,1634.38,179.8662,2025-04-15 01:57:59.999,294007.267153,940,46.5806,76133.126006,0
26038,2025-04-15 01:58:00,1634.38,1635.58,1633.71,1634.08,135.6858,2025-04-15 01:58:59.999,221812.869004,1306,90.9416,148654.343481,0
26039,2025-04-15 01:59:00,1634.07,1634.68,1633.45,1634.3,127.0393,2025-04-15 01:59:59.999,207570.812414,1242,98.2306,160499.287022,0
26040,2025-04-15 02:00:00,1634.3,1635.66,1633.2,1633.31,315.6248,2025-04-15 02:00:59.999,515948.738409,2755,99.9101,163327.015515,0
26041,2025-04-15 02:01:00,1633.3,1633.31,1631.05,1632.69,297.4374,2025-04-15 02:01:59.999,485427.118816,2496,180.6991,294887.587041,0
26042,2025-04-15 02:02:00,1632.7,1635.2,1632.55,1634.81,301.9634,2025-04-15 02:02:59.999,493346.59014,1782,182.9783,298940.924125,0
26043,2025-04-15 02:03:00,1634.81,1635.17,1633.01,1633.12,157.3268,2025-04-15 02:03:59.999,257116.811143,1847,56.4272,92196.464476,0
26044,2025-04-15 02:04:00,1633.13,1635.0,1633.01,1634.38,124.9267,2025-04-15 02:04:59.999,204116.896044,1329,39.6423,64762.550582,0
26045,2025-04-15 02:05:00,1634.38,1635.62,1634.21,1635.3,147.5941,2025-04-15 02:05:59.999,241294.722664,1521,94.785,154964.272739,0
26046,2025-04-15 02:06:00,1635.29,1635.29,1632.41,1632.46,168.7113,2025-04-15 02:06:59.999,275497.731494,1699,81.273,132691.935909,0
26047,2025-04-15 02:07:00,1632.46,1634.37,1632.41,1633.92,158.352,2025-04-15 02:07:59.999,258602.15393,1779,73.0448,119271.847402,0
26048,2025-04-15 02:08:00,1633.92,1634.0,1633.02,1633.5,91.2485,2025-04-15 02:08:59.999,149049.640583,1061,44.1057,72043.20597,0
26049,2025-04-15 02:09:00,1633.52,1635.8,1633.37,1635.67,170.157,2025-04-15 02:09:59.999,278226.960552,1208,115.6013,189006.598744,0
26050,2025-04-15 02:10:00,1635.66,1637.03,1635.26,1636.62,166.7295,2025-04-15 02:10:59.999,272742.788024,1237,122.4358,200273.700625,0
26051,2025-04-15 02:11:00,1636.62,1637.39,1634.1,1635.97,285.8272,2025-04-15 02:11:59.999,467556.454002,2338,192.5849,315001.482607,0
26052,2025-04-15 02:12:00,1635.97,1635.99,1634.85,1635.6,138.5602,2025-04-15 02:12:59.999,226623.318746,1179,59.9481,98041.939768,0
26053,2025-04-15 02:13:00,1635.61,1635.76,1635.03,1635.52,190.9391,2025-04-15 02:13:59.999,312267.868188,884,129.3404,211520.650911,0
26054,2025-04-15 02:14:00,1635.53,1637.13,1635.32,1636.25,211.3157,2025-04-15 02:14:59.999,345806.064859,1436,97.2862,159191.980989,0
26055,2025-04-15 02:15:00,1636.24,1636.39,1635.52,1635.84,168.6122,2025-04-15 02:15:59.999,275847.437742,1072,97.476,159461.796073,0
26056,2025-04-15 02:16:00,1635.83,1637.99,1633.77,1634.42,295.7923,2025-04-15 02:16:59.999,483812.470683,2847,134.454,219916.559603,0
26057,2025-04-15 02:17:00,1634.43,1634.76,1633.8,1633.95,85.4839,2025-04-15 02:17:59.999,139707.277869,1235,37.9108,61956.250281,0
26058,2025-04-15 02:18:00,1633.95,1634.27,1632.81,1633.56,149.8713,2025-04-15 02:18:59.999,244775.21514,1114,62.5978,102224.704862,0
26059,2025-04-15 02:19:00,1633.56,1634.03,1632.75,1632.8,111.3024,2025-04-15 02:19:59.999,181818.799299,871,24.2259,39572.47945,0
26060,2025-04-15 02:20:00,1632.81,1633.78,1632.8,1633.77,100.7408,2025-04-15 02:20:59.999,164537.086143,920,29.3261,47893.870362,0
26061,2025-04-15 02:21:00,1633.77,1633.77,1630.63,1630.63,175.7343,2025-04-15 02:21:59.999,286787.847554,1341,42.6142,69558.131054,0
26062,2025-04-15 02:22:00,1630.62,1631.44,1629.36,1629.84,549.1636,2025-04-15 02:22:59.999,895227.475825,1620,89.0345,145136.169629,0
26063,2025-04-15 02:23:00,1629.85,1629.85,1627.14,1629.06,595.146,2025-04-15 02:23:59.999,968862.19794,2516,273.2718,444867.916306,0
26064,2025-04-15 02:24:00,1629.06,1629.06,1627.04,1628.76,387.3437,2025-04-15 02:24:59.999,630713.390641,2146,169.4793,275937.296117,0
26065,2025-04-15 02:25:00,1628.76,1629.59,1628.05,1629.29,257.961,2025-04-15 02:25:59.999,420219.761528,1783,119.3129,194360.021242,0
26066,2025-04-15 02:26:00,1629.3,1629.54,1624.97,1625.39,741.1333,2025-04-15 02:26:59.999,1205753.649244,3198,148.1713,240982.955044,0
26067,2025-04-15 02:27:00,1625.39,1625.4,1622.45,1623.51,876.3464,2025-04-15 02:27:59.999,1422942.577711,3411,336.2029,545852.128096,0
26068,2025-04-15 02:28:00,1623.5,1624.27,1623.12,1623.75,179.4812,2025-04-15 02:28:59.999,291436.644159,1238,57.7221,93725.046431,0
26069,2025-04-15 02:29:00,1623.76,1624.33,1623.67,1623.67,125.9684,2025-04-15 02:29:59.999,204577.496235,753,64.2733,104374.493293,0
26070,2025-04-15 02:30:00,1623.67,1623.67,1621.2,1621.21,466.5592,2025-04-15 02:30:59.999,756991.394766,2255,306.8079,497795.296226,0
26071,2025-04-15 02:31:00,1621.2,1624.01,1620.0,1622.65,489.1822,2025-04-15 02:31:59.999,793163.263446,2850,206.0494,334223.907796,0
26072,2025-04-15 02:32:00,1622.64,1623.0,1620.16,1620.17,298.3582,2025-04-15 02:32:59.999,483654.045837,2174,154.6245,250639.270849,0
26073,2025-04-15 02:33:00,1620.16,1623.4,1620.01,1623.4,298.3452,2025-04-15 02:33:59.999,483923.900736,2009,217.8325,353353.938359,0
26074,2025-04-15 02:34:00,1623.39,1623.52,1621.92,1622.44,156.1577,2025-04-15 02:34:59.999,253372.734554,1733,51.6399,83781.237303,0
26075,2025-04-15 02:35:00,1622.44,1623.37,1621.1,1621.21,179.2418,2025-04-15 02:35:59.999,290793.306775,1878,83.3128,135166.899423,0
26076,2025-04-15 02:36:00,1621.2,1621.36,1618.0,1618.17,575.2787,2025-04-15 02:36:59.999,931843.834682,3326,132.9697,215379.708764,0
26077,2025-04-15 02:37:00,1618.16,1620.18,1617.1,1619.72,267.1045,2025-04-15 02:37:59.999,432403.027866,2491,97.0782,157158.544467,0
26078,2025-04-15 02:38:00,1619.73,1620.97,1619.11,1620.81,185.5779,2025-04-15 02:38:59.999,300614.21642,1364,55.3278,89621.558241,0
26079,2025-04-15 02:39:00,1620.82,1621.19,1620.25,1621.11,136.1822,2025-04-15 02:39:59.999,220711.962546,1118,47.5773,77108.091732,0
26080,2025-04-15 02:40:00,1621.11,1621.99,1620.8,1621.05,133.6508,2025-04-15 02:40:59.999,216709.379415,1113,57.1932,92737.031176,0
26081,2025-04-15 02:41:00,1621.04,1621.88,1620.4,1620.48,88.4438,2025-04-15 02:41:59.999,143362.20022,1069,38.7696,62840.596226,0
26082,2025-04-15 02:42:00,1620.48,1623.98,1620.09,1622.87,326.8628,2025-04-15 02:42:59.999,530313.352258,1849,204.2227,331390.01832,0
26083,2025-04-15 02:43:00,1622.86,1623.89,1622.86,1623.18,206.4334,2025-04-15 02:43:59.999,335107.052684,1468,65.9748,107088.084253,0
26084,2025-04-15 02:44:00,1623.18,1624.13,1622.87,1623.84,195.2269,2025-04-15 02:44:59.999,316971.740693,988,26.4137,42874.532645,0
26085,2025-04-15 02:45:00,1623.84,1624.58,1622.97,1624.33,169.2333,2025-04-15 02:45:59.999,274780.19334,1753,128.5525,208723.518659,0
26086,2025-04-15 02:46:00,1624.32,1624.63,1622.96,1624.39,92.1858,2025-04-15 02:46:59.999,149676.651694,1517,30.2482,49113.463254,0
26087,2025-04-15 02:47:00,1624.39,1624.73,1623.38,1623.7,89.6564,2025-04-15 02:47:59.999,145603.057638,1465,39.9,64793.944678,0
26088,2025-04-15 02:48:00,1623.7,1624.75,1623.37,1624.75,77.6196,2025-04-15 02:48:59.999,126059.012764,1264,47.1336,76543.13782,0
26089,2025-04-15 02:49:00,1624.74,1626.67,1624.56,1625.71,239.5284,2025-04-15 02:49:59.999,389393.894542,1409,153.7895,249986.226105,0
26090,2025-04-15 02:50:00,1625.71,1626.1,1624.72,1625.66,137.3977,2025-04-15 02:50:59.999,223338.398131,1131,66.326,107797.26739,0
26091,2025-04-15 02:51:00,1625.66,1626.9,1624.8,1626.68,646.9746,2025-04-15 02:51:59.999,1051743.271095,1688,242.3059,393974.014513,0
26092,2025-04-15 02:52:00,1626.68,1627.05,1626.1,1626.4,187.1741,2025-04-15 02:52:59.999,304459.065831,1037,143.5956,233570.060726,0
26093,2025-04-15 02:53:00,1626.4,1627.56,1625.32,1627.34,185.6015,2025-04-15 02:53:59.999,301841.147715,1553,133.6186,217280.523142,0
26094,2025-04-15 02:54:00,1627.34,1628.4,1626.96,1628.3,116.9847,2025-04-15 02:54:59.999,190442.279207,1143,65.8373,107172.087355,0
26095,2025-04-15 02:55:00,1628.29,1628.29,1626.33,1626.34,61.683,2025-04-15 02:55:59.999,100371.105665,653,10.5091,17097.231982,0
26096,2025-04-15 02:56:00,1626.34,1627.68,1625.37,1627.66,211.4493,2025-04-15 02:56:59.999,343930.768983,1310,139.4496,226830.412054,0
26097,2025-04-15 02:57:00,1627.65,1628.47,1626.81,1627.88,221.0692,2025-04-15 02:57:59.999,359808.254271,1568,172.7203,281102.774604,0
26098,2025-04-15 02:58:00,1627.89,1629.6,1627.44,1628.4,489.6622,2025-04-15 02:58:59.999,797449.016901,2251,188.532,306992.972504,0
26099,2025-04-15 02:59:00,1628.41,1633.11,1628.34,1631.72,989.8154,2025-04-15 02:59:59.999,1614437.084723,4146,708.5272,1155565.872573,0
26100,2025-04-15 03:00:00,1631.72,1632.39,1630.2,1631.78,410.024,2025-04-15 03:00:59.999,668744.638395,2424,256.2993,418000.836137,0
26101,2025-04-15 03:01:00,1631.79,1633.57,1630.17,1630.56,378.1774,2025-04-15 03:01:59.999,617084.451596,2787,147.4855,240593.647376,0
26102,2025-04-15 03:02:00,1630.55,1631.2,1629.55,1631.0,324.4974,2025-04-15 03:02:59.999,528977.004571,1712,264.4557,431089.477481,0
26103,2025-04-15 03:03:00,1630.99,1632.33,1630.67,1630.67,285.1092,2025-04-15 03:03:59.999,465161.214663,1596,58.1714,94909.994058,0
26104,2025-04-15 03:04:00,1630.67,1630.88,1628.98,1629.99,174.6566,2025-04-15 03:04:59.999,284632.852345,1374,73.5494,119856.844421,0
26105,2025-04-15 03:05:00,1629.99,1630.58,1629.42,1629.6,239.222,2025-04-15 03:05:59.999,389908.873008,1475,141.3459,230347.241408,0
26106,2025-04-15 03:06:00,1629.61,1632.0,1629.6,1630.62,190.5808,2025-04-15 03:06:59.999,310840.995744,1905,96.1995,156870.622371,0
26107,2025-04-15 03:07:00,1630.62,1631.93,1630.4,1631.41,170.1633,2025-04-15 03:07:59.999,277565.420064,1068,76.3653,124560.5749,0
26108,2025-04-15 03:08:00,1631.4,1631.86,1630.46,1630.47,148.2213,2025-04-15 03:08:59.999,241766.243097,1144,80.7311,131686.544142,0
26109,2025-04-15 03:09:00,1630.46,1632.32,1629.0,1630.01,396.1938,2025-04-15 03:09:59.999,646132.258242,2437,141.0515,229962.793743,0
26110,2025-04-15 03:10:00,1630.01,1630.19,1628.39,1628.66,140.6914,2025-04-15 03:10:59.999,229240.079419,1881,55.2874,90082.776019,0
26111,2025-04-15 03:11:00,1628.65,1628.7,1627.91,1628.34,70.9885,2025-04-15 03:11:59.999,115589.327229,980,42.4274,69082.167596,0
26112,2025-04-15 03:12:00,1628.35,1628.99,1627.51,1628.81,179.1476,2025-04-15 03:12:59.999,291694.199968,1684,83.5899,136089.589048,0
26113,2025-04-15 03:13:00,1628.8,1629.88,1628.4,1628.79,209.2735,2025-04-15 03:13:59.999,340912.825209,1729,113.4333,184781.026635,0
26114,2025-04-15 03:14:00,1628.8,1629.76,1628.4,1629.16,101.6155,2025-04-15 03:14:59.999,165560.812251,1266,41.4928,67597.189001,0
26115,2025-04-15 03:15:00,1629.17,1629.35,1628.39,1628.98,168.675,2025-04-15 03:15:59.999,274768.085583,1147,133.9102,218137.274191,0
26116,2025-04-15 03:16:00,1628.99,1629.97,1628.66,1629.35,150.4069,2025-04-15 03:16:59.999,245092.652026,1709,72.2355,117701.937705,0
26117,2025-04-15 03:17:00,1629.34,1630.36,1628.98,1629.76,135.5188,2025-04-15 03:17:59.999,220852.061133,1900,60.2279,98158.48485,0
26118,2025-04-15 03:18:00,1629.76,1631.5,1629.76,1631.38,222.035,2025-04-15 03:18:59.999,362082.546884,2017,180.5058,294363.175963,0
26119,2025-04-15 03:19:00,1631.37,1631.98,1630.43,1630.64,188.2949,2025-04-15 03:19:59.999,307156.117082,1347,71.2177,116185.581744,0
26120,2025-04-15 03:20:00,1630.64,1632.55,1630.39,1631.61,323.3817,2025-04-15 03:20:59.999,527640.627498,2389,227.1113,370561.701554,0
26121,2025-04-15 03:21:00,1631.61,1632.56,1631.03,1631.39,244.7437,2025-04-15 03:21:59.999,399413.362962,1588,117.7557,192197.217479,0
26122,2025-04-15 03:22:00,1631.4,1633.0,1631.4,1632.99,119.1916,2025-04-15 03:22:59.999,194526.156511,1066,87.0621,142090.603113,0
26123,2025-04-15 03:23:00,1633.0,1633.18,1632.32,1632.77,127.0127,2025-04-15 03:23:59.999,207382.647127,829,62.3262,101753.908685,0
26124,2025-04-15 03:24:00,1632.77,1634.72,1632.77,1633.37,613.0098,2025-04-15 03:24:59.999,1001797.064284,2302,204.2754,333820.034982,0
26125,2025-04-15 03:25:00,1633.36,1635.73,1633.35,1635.11,277.681,2025-04-15 03:25:59.999,453906.021767,1831,222.6503,363925.445758,0
26126,2025-04-15 03:26:00,1635.12,1636.19,1634.56,1634.56,180.989,2025-04-15 03:26:59.999,295996.73062,1361,81.4111,133144.482647,0
26127,2025-04-15 03:27:00,1634.57,1634.78,1634.0,1634.0,86.4602,2025-04-15 03:27:59.999,141315.827037,988,33.0355,53998.257438,0
26128,2025-04-15 03:28:00,1634.01,1635.31,1634.0,1634.51,194.0178,2025-04-15 03:28:59.999,317116.073202,1670,93.6901,153131.077656,0
26129,2025-04-15 03:29:00,1634.51,1635.12,1634.45,1634.62,128.7184,2025-04-15 03:29:59.999,210441.764929,1000,43.1305,70507.149974,0
26130,2025-04-15 03:30:00,1634.62,1636.09,1634.52,1635.23,524.3988,2025-04-15 03:30:59.999,857666.927897,1517,397.5935,650301.768909,0
26131,2025-04-15 03:31:00,1635.23,1637.04,1634.63,1637.02,211.9278,2025-04-15 03:31:59.999,346692.429838,1698,148.1179,242330.074405,0
26132,2025-04-15 03:32:00,1637.02,1638.88,1636.55,1637.81,616.6387,2025-04-15 03:32:59.999,1009858.134751,2764,425.2809,696418.612344,0
26133,2025-04-15 03:33:00,1637.81,1643.47,1637.81,1642.91,1547.7119,2025-04-15 03:33:59.999,2539984.683315,5869,945.1458,1550897.724603,0
26134,2025-04-15 03:34:00,1642.9,1642.9,1639.66,1640.41,422.5073,2025-04-15 03:34:59.999,693375.19044,2515,149.9333,246017.551759,0
26135,2025-04-15 03:35:00,1640.42,1641.52,1639.21,1639.99,291.7792,2025-04-15 03:35:59.999,478646.34836,1869,149.2247,244786.962229,0
26136,2025-04-15 03:36:00,1639.98,1641.39,1639.59,1641.11,183.4775,2025-04-15 03:36:59.999,301001.504439,1556,107.6623,176631.599295,0
26137,2025-04-15 03:37:00,1641.1,1642.08,1640.17,1641.98,293.8967,2025-04-15 03:37:59.999,482307.788837,1476,189.3328,310732.963503,0
26138,2025-04-15 03:38:00,1641.97,1642.09,1641.21,1641.72,129.8059,2025-04-15 03:38:59.999,213114.622725,747,47.3118,77672.095127,0
26139,2025-04-15 03:39:00,1641.72,1641.72,1640.0,1640.0,716.1791,2025-04-15 03:39:59.999,1175282.565349,1461,492.6589,808542.491422,0
26140,2025-04-15 03:40:00,1640.0,1643.7,1639.96,1640.96,997.5283,2025-04-15 03:40:59.999,1637548.284058,2851,396.9698,651532.569495,0
26141,2025-04-15 03:41:00,1640.96,1640.96,1637.76,1637.77,355.5132,2025-04-15 03:41:59.999,582821.903407,1898,104.3658,171085.628018,0
26142,2025-04-15 03:42:00,1637.77,1639.86,1637.76,1639.63,312.1416,2025-04-15 03:42:59.999,511529.252505,1297,160.8071,263514.66237,0
26143,2025-04-15 03:43:00,1639.64,1640.41,1638.55,1639.11,327.0579,2025-04-15 03:43:59.999,536168.799139,1671,76.8938,126063.023356,0
26144,2025-04-15 03:44:00,1639.11,1639.76,1638.8,1639.44,236.9818,2025-04-15 03:44:59.999,388484.764986,806,186.1051,305070.806843,0
26145,2025-04-15 03:45:00,1639.44,1639.75,1638.9,1639.31,91.2398,2025-04-15 03:45:59.999,149571.520705,653,43.3059,70995.648647,0
26146,2025-04-15 03:46:00,1639.31,1639.77,1638.8,1639.01,215.6391,2025-04-15 03:46:59.999,353449.153466,909,75.3279,123471.339661,0
26147,2025-04-15 03:47:00,1639.0,1639.26,1637.66,1638.56,235.5699,2025-04-15 03:47:59.999,385925.860023,1433,165.6754,271404.459716,0
26148,2025-04-15 03:48:00,1638.56,1638.69,1638.02,1638.35,89.21,2025-04-15 03:48:59.999,146156.010385,996,66.577,109073.734086,0
26149,2025-04-15 03:49:00,1638.36,1639.21,1637.9,1637.94,238.391,2025-04-15 03:49:59.999,390559.861437,1462,54.6185,89480.829211,0
26150,2025-04-15 03:50:00,1637.94,1639.61,1637.94,1638.65,109.2739,2025-04-15 03:50:59.999,179079.363006,1244,49.325,80836.701693,0
26151,2025-04-15 03:51:00,1638.65,1638.65,1637.16,1637.52,100.4895,2025-04-15 03:51:59.999,164557.630062,864,21.4084,35058.373461,0
26152,2025-04-15 03:52:00,1637.52,1638.03,1637.3,1637.6,221.1482,2025-04-15 03:52:59.999,362137.748526,1087,113.8138,186366.063942,0
26153,2025-04-15 03:53:00,1637.59,1637.59,1636.5,1637.38,155.2906,2025-04-15 03:53:59.999,254202.980479,974,63.9449,104669.074883,0
26154,2025-04-15 03:54:00,1637.38,1637.61,1636.8,1637.44,85.5919,2025-04-15 03:54:59.999,140136.425318,820,30.0835,49252.906157,0
26155,2025-04-15 03:55:00,1637.43,1638.1,1637.2,1638.1,210.3976,2025-04-15 03:55:59.999,344566.649685,970,142.0232,232579.314588,0
26156,2025-04-15 03:56:00,1638.09,1639.39,1637.85,1638.56,167.7384,2025-04-15 03:56:59.999,274922.271873,968,34.3205,56246.930419,0
26157,2025-04-15 03:57:00,1638.55,1639.37,1638.55,1638.87,118.8512,2025-04-15 03:57:59.999,194779.442822,749,38.5669,63203.987915,0
26158,2025-04-15 03:58:00,1638.88,1638.88,1637.78,1638.41,222.3112,2025-04-15 03:58:59.999,364192.607942,957,111.4423,182540.243365,0
26159,2025-04-15 03:59:00,1638.4,1638.41,1637.78,1637.89,114.5452,2025-04-15 03:59:59.999,187633.963686,506,25.0568,41045.236927,0
26160,2025-04-15 04:00:00,1637.9,1639.2,1637.38,1638.73,863.9735,2025-04-15 04:00:59.999,1415444.093138,1839,691.8169,1133382.831611,0
26161,2025-04-15 04:01:00,1638.74,1640.96,1638.73,1639.6,285.8566,2025-04-15 04:01:59.999,468827.483018,1616,180.1106,295366.702816,0
26162,2025-04-15 04:02:00,1639.6,1640.7,1639.6,1640.25,161.3598,2025-04-15 04:02:59.999,264696.566874,807,126.2177,207045.932438,0
26163,2025-04-15 04:03:00,1640.25,1641.18,1639.23,1639.45,259.0112,2025-04-15 04:03:59.999,424883.668588,1658,96.147,157709.726606,0
26164,2025-04-15 04:04:00,1639.44,1639.44,1637.44,1637.82,161.688,2025-04-15 04:04:59.999,264872.062192,1612,44.876,73516.221327,0
26165,2025-04-15 04:05:00,1637.83,1638.0,1636.39,1636.55,127.5238,2025-04-15 04:05:59.999,208763.027462,1353,38.54,63077.790687,0
26166,2025-04-15 04:06:00,1636.56,1637.19,1636.39,1637.18,101.8195,2025-04-15 04:06:59.999,166641.799765,1004,64.5346,105615.369017,0
26167,2025-04-15 04:07:00,1637.18,1638.17,1637.0,1637.37,180.7102,2025-04-15 04:07:59.999,295912.444395,1745,79.4269,130055.901144,0
26168,2025-04-15 04:08:00,1637.36,1637.44,1635.52,1637.0,191.6238,2025-04-15 04:08:59.999,313565.027606,1523,83.5273,136667.397596,0
26169,2025-04-15 04:09:00,1636.99,1637.68,1636.9,1637.57,57.1299,2025-04-15 04:09:59.999,93530.628515,1087,39.3259,64379.995916,0
26170,2025-04-15 04:10:00,1637.58,1637.67,1636.28,1637.29,191.5267,2025-04-15 04:10:59.999,313478.868237,1464,141.9749,232358.012665,0
26171,2025-04-15 04:11:00,1637.29,1637.3,1636.43,1636.82,77.6939,2025-04-15 04:11:59.999,127167.960239,943,37.7705,61818.885872,0
26172,2025-04-15 04:12:00,1636.83,1637.98,1635.67,1636.3,330.1412,2025-04-15 04:12:59.999,540258.1532,1859,114.2341,186956.136877,0
26173,2025-04-15 04:13:00,1636.3,1636.43,1635.57,1635.95,173.525,2025-04-15 04:13:59.999,283911.92045,1022,43.2704,70792.544732,0
26174,2025-04-15 04:14:00,1635.95,1635.96,1635.12,1635.43,106.3254,2025-04-15 04:14:59.999,173887.915277,880,55.226,90316.604115,0
26175,2025-04-15 04:15:00,1635.42,1636.19,1635.2,1636.19,81.658,2025-04-15 04:15:59.999,133563.730835,854,41.4894,67854.769299,0
26176,2025-04-15 04:16:00,1636.2,1636.79,1635.66,1636.79,226.5238,2025-04-15 04:16:59.999,370583.054414,1280,160.5572,262642.941114,0
26177,2025-04-15 04:17:00,1636.79,1636.86,1636.13,1636.79,49.6574,2025-04-15 04:17:59.999,81271.069942,770,19.1231,31298.442059,0
26178,2025-04-15 04:18:00,1636.8,1637.39,1635.75,1636.02,129.8678,2025-04-15 04:18:59.999,212563.349589,1339,40.5661,66401.040086,0
26179,2025-04-15 04:19:00,1636.03,1636.29,1635.55,1635.6,63.4959,2025-04-15 04:19:59.999,103872.874152,706,14.8105,24228.703342,0
26180,2025-04-15 04:20:00,1635.59,1635.59,1634.64,1635.16,151.5974,2025-04-15 04:20:59.999,247859.867942,796,47.5802,77795.470695,0
26181,2025-04-15 04:21:00,1635.16,1635.26,1633.52,1635.04,140.6508,2025-04-15 04:21:59.999,229856.824706,1086,36.0369,58899.971296,0
26182,2025-04-15 04:22:00,1635.05,1635.43,1635.04,1635.08,87.1995,2025-04-15 04:22:59.999,142592.169829,727,68.6656,112284.549728,0
26183,2025-04-15 04:23:00,1635.09,1635.09,1632.5,1632.63,183.7091,2025-04-15 04:23:59.999,300086.834769,1277,38.3695,62687.209489,0
26184,2025-04-15 04:24:00,1632.64,1634.77,1632.5,1633.92,223.4531,2025-04-15 04:24:59.999,364901.458461,1591,82.8773,135349.406216,0
26185,2025-04-15 04:25:00,1633.91,1634.3,1633.36,1633.41,139.743,2025-04-15 04:25:59.999,228299.861599,1194,81.3785,132946.480113,0
26186,2025-04-15 04:26:00,1633.4,1633.6,1632.06,1633.04,313.3582,2025-04-15 04:26:59.999,511554.30383,1220,91.635,149599.090241,0
26187,2025-04-15 04:27:00,1633.03,1634.28,1633.03,1634.28,88.4249,2025-04-15 04:27:59.999,144476.932835,687,58.5627,95678.290797,0
26188,2025-04-15 04:28:00,1634.29,1634.29,1633.04,1633.43,130.9835,2025-04-15 04:28:59.999,213943.323535,817,69.7598,113927.110978,0
26189,2025-04-15 04:29:00,1633.43,1633.97,1632.44,1632.64,147.7647,2025-04-15 04:29:59.999,241330.174896,989,61.4201,100320.527899,0
26190,2025-04-15 04:30:00,1632.64,1633.74,1632.22,1633.43,78.4517,2025-04-15 04:30:59.999,128083.66496,1106,50.4612,82380.253166,0
26191,2025-04-15 04:31:00,1633.44,1633.7,1632.53,1632.88,79.1597,2025-04-15 04:31:59.999,129281.623623,1109,29.3879,47995.756165,0
26192,2025-04-15 04:32:00,1632.88,1633.99,1632.41,1633.99,148.5793,2025-04-15 04:32:59.999,242661.601009,1180,74.3842,121470.725991,0
26193,2025-04-15 04:33:00,1633.99,1636.04,1633.99,1636.04,137.7829,2025-04-15 04:33:59.999,225331.731329,1033,96.2946,157475.239264,0
26194,2025-04-15 04:34:00,1636.03,1637.7,1634.7,1635.71,431.9554,2025-04-15 04:34:59.999,707007.728634,1819,320.9138,525267.5153,0
26195,2025-04-15 04:35:00,1635.71,1636.11,1634.5,1635.38,121.2999,2025-04-15 04:35:59.999,198396.972618,1090,47.5863,77828.194329,0
26196,2025-04-15 04:36:00,1635.37,1636.47,1635.11,1636.06,74.0349,2025-04-15 04:36:59.999,121117.776424,711,52.4918,85871.823439,0
26197,2025-04-15 04:37:00,1636.06,1636.24,1635.65,1636.01,60.6007,2025-04-15 04:37:59.999,99139.583945,502,40.0575,65530.462607,0
26198,2025-04-15 04:38:00,1636.01,1636.3,1634.9,1634.9,80.2891,2025-04-15 04:38:59.999,131322.705332,645,27.8384,45522.618729,0
26199,2025-04-15 04:39:00,1634.89,1635.48,1633.13,1635.2,216.0194,2025-04-15 04:39:59.999,353006.726483,1325,69.7851,114028.985851,0
26200,2025-04-15 04:40:00,1635.2,1635.21,1633.71,1633.83,173.9979,2025-04-15 04:40:59.999,284314.538965,908,41.2361,67374.500434,0
26201,2025-04-15 04:41:00,1633.84,1633.9,1633.41,1633.83,96.7786,2025-04-15 04:41:59.999,158096.511078,544,32.006,52281.5035,0
26202,2025-04-15 04:42:00,1633.83,1635.19,1633.67,1635.06,86.1525,2025-04-15 04:42:59.999,140786.647552,807,48.0953,78587.550212,0
26203,2025-04-15 04:43:00,1635.04,1635.77,1634.24,1635.4,102.634,2025-04-15 04:43:59.999,167776.620332,1063,58.8365,96180.892388,0
26204,2025-04-15 04:44:00,1635.4,1635.43,1635.04,1635.43,70.8024,2025-04-15 04:44:59.999,115779.992021,331,29.498,48232.147092,0
26205,2025-04-15 04:45:00,1635.43,1636.82,1635.35,1636.82,95.9908,2025-04-15 04:45:59.999,157016.017964,1270,68.491,112031.503702,0
26206,2025-04-15 04:46:00,1636.81,1637.04,1636.1,1636.43,112.774,2025-04-15 04:46:59.999,184558.136037,815,51.0943,83613.971445,0
26207,2025-04-15 04:47:00,1636.43,1636.9,1634.92,1636.66,77.3051,2025-04-15 04:47:59.999,126443.876939,1424,27.4733,44941.035057,0
26208,2025-04-15 04:48:00,1636.65,1636.9,1635.62,1635.63,136.3954,2025-04-15 04:48:59.999,223180.084204,1283,48.1938,78855.363099,0
26209,2025-04-15 04:49:00,1635.62,1636.25,1634.85,1636.25,64.9788,2025-04-15 04:49:59.999,106252.847531,815,32.6398,53371.579715,0
26210,2025-04-15 04:50:00,1636.25,1636.55,1635.05,1635.7,124.0923,2025-04-15 04:50:59.999,202998.096394,1346,39.1488,64035.509719,0
26211,2025-04-15 04:51:00,1635.69,1635.99,1634.34,1634.96,287.3439,2025-04-15 04:51:59.999,469807.802585,1178,42.1347,68896.328222,0
26212,2025-04-15 04:52:00,1634.97,1635.89,1634.0,1635.69,125.4218,2025-04-15 04:52:59.999,205039.443935,1140,88.7876,145141.171034,0
26213,2025-04-15 04:53:00,1635.7,1638.04,1635.7,1637.82,288.4171,2025-04-15 04:53:59.999,472277.471984,1014,139.3358,228097.288471,0
26214,2025-04-15 04:54:00,1637.83,1638.23,1637.16,1637.43,209.4751,2025-04-15 04:54:59.999,343065.226718,856,142.4677,233328.362079,0
26215,2025-04-15 04:55:00,1637.44,1640.24,1637.44,1639.56,541.0931,2025-04-15 04:55:59.999,886988.763151,1908,315.9323,517843.028841,0
26216,2025-04-15 04:56:00,1639.56,1640.3,1638.76,1638.9,375.3664,2025-04-15 04:56:59.999,615457.680722,1550,154.9488,254048.287266,0
26217,2025-04-15 04:57:00,1638.89,1641.39,1638.89,1640.96,441.3764,2025-04-15 04:57:59.999,723730.738048,1617,151.7466,248839.603056,0
26218,2025-04-15 04:58:00,1640.96,1640.96,1639.09,1639.44,166.3607,2025-04-15 04:58:59.999,272806.406315,983,100.7328,165180.955572,0
26219,2025-04-15 04:59:00,1639.45,1639.73,1639.01,1639.25,88.392,2025-04-15 04:59:59.999,144900.464749,566,61.5776,100936.107661,0
26220,2025-04-15 05:00:00,1639.24,1641.38,1639.2,1640.66,445.131,2025-04-15 05:00:59.999,730121.582011,1696,310.3001,508934.245586,0
26221,2025-04-15 05:01:00,1640.66,1641.47,1640.24,1641.46,152.4029,2025-04-15 05:01:59.999,250050.84723,1091,57.3791,94144.343239,0
26222,2025-04-15 05:02:00,1641.47,1641.7,1641.14,1641.54,164.2499,2025-04-15 05:02:59.999,269614.935885,723,57.452,94305.301675,0
26223,2025-04-15 05:03:00,1641.54,1644.08,1641.53,1643.44,540.5079,2025-04-15 05:03:59.999,887870.092887,2136,479.4364,787565.729495,0
26224,2025-04-15 05:04:00,1643.44,1643.74,1642.46,1642.46,2847.5503,2025-04-15 05:04:59.999,4680147.392413,1641,706.2905,1160529.275621,0
26225,2025-04-15 05:05:00,1642.46,1642.46,1641.59,1641.89,130.8274,2025-04-15 05:05:59.999,214802.870485,913,60.5603,99426.476348,0
26226,2025-04-15 05:06:00,1641.88,1642.41,1641.59,1642.1,258.5376,2025-04-15 05:06:59.999,424492.415231,1128,59.2651,97314.133099,0
26227,2025-04-15 05:07:00,1642.09,1643.96,1642.09,1643.96,151.4315,2025-04-15 05:07:59.999,248765.486463,933,95.6653,157177.16899,0
26228,2025-04-15 05:08:00,1643.96,1644.32,1642.27,1642.71,270.9836,2025-04-15 05:08:59.999,445229.848155,1868,176.1159,289327.621235,0
26229,2025-04-15 05:09:00,1642.71,1643.34,1641.01,1641.01,175.7678,2025-04-15 05:09:59.999,288622.022273,1207,40.6627,66788.832627,0
26230,2025-04-15 05:10:00,1641.01,1642.26,1640.0,1640.34,691.5777,2025-04-15 05:10:59.999,1134992.693999,1795,119.4283,195994.619741,0
26231,2025-04-15 05:11:00,1640.35,1642.93,1640.34,1642.57,157.8044,2025-04-15 05:11:59.999,259018.698828,1346,105.6996,173504.947966,0
26232,2025-04-15 05:12:00,1642.57,1642.67,1641.9,1642.02,77.3545,2025-04-15 05:12:59.999,127024.599148,737,41.5786,68275.319713,0
26233,2025-04-15 05:13:00,1642.01,1642.33,1641.46,1642.06,156.4274,2025-04-15 05:13:59.999,256835.844288,662,74.3805,122127.096927,0
26234,2025-04-15 05:14:00,1642.07,1642.17,1641.25,1642.16,141.8523,2025-04-15 05:14:59.999,232858.379784,850,65.521,107565.198177,0
26235,2025-04-15 05:15:00,1642.17,1642.89,1641.35,1641.6,172.5615,2025-04-15 05:15:59.999,283331.280752,841,93.9591,154243.669338,0
26236,2025-04-15 05:16:00,1641.6,1642.06,1641.41,1641.41,161.859,2025-04-15 05:16:59.999,265717.289313,493,113.1165,185699.13139,0
26237,2025-04-15 05:17:00,1641.42,1642.41,1640.73,1642.2,132.6176,2025-04-15 05:17:59.999,217659.066792,847,104.7647,171934.183476,0
26238,2025-04-15 05:18:00,1642.21,1643.39,1642.14,1643.39,157.7535,2025-04-15 05:18:59.999,259147.57673,916,81.5673,133979.239181,0
26239,2025-04-15 05:19:00,1643.4,1643.4,1642.31,1642.46,165.3611,2025-04-15 05:19:59.999,271640.568289,631,52.9171,86927.401971,0
26240,2025-04-15 05:20:00,1642.47,1642.9,1642.0,1642.01,113.1991,2025-04-15 05:20:59.999,185925.559362,985,79.2635,130185.151601,0
26241,2025-04-15 05:21:00,1642.0,1643.79,1641.07,1643.79,276.7316,2025-04-15 05:21:59.999,454416.108796,1609,121.6216,199732.738167,0
26242,2025-04-15 05:22:00,1643.79,1646.41,1643.79,1644.95,588.4035,2025-04-15 05:22:59.999,968182.009141,3669,393.5579,647523.677141,0
26243,2025-04-15 05:23:00,1644.95,1645.68,1644.61,1645.67,372.6933,2025-04-15 05:23:59.999,613204.845279,1160,351.6522,578588.090239,0
26244,2025-04-15 05:24:00,1645.67,1646.46,1644.2,1644.2,215.597,2025-04-15 05:24:59.999,354812.170229,1580,73.9362,121693.790203,0
26245,2025-04-15 05:25:00,1644.2,1645.11,1643.81,1643.98,1728.7817,2025-04-15 05:25:59.999,2842952.999282,2365,1407.4499,2314593.469361,0
26246,2025-04-15 05:26:00,1643.97,1645.63,1643.92,1645.2,807.8754,2025-04-15 05:26:59.999,1328270.325705,1384,623.9256,1025839.413201,0
26247,2025-04-15 05:27:00,1645.2,1645.2,1643.55,1643.61,103.327,2025-04-15 05:27:59.999,169877.364439,974,58.0085,95368.064761,0
26248,2025-04-15 05:28:00,1643.61,1643.61,1642.41,1642.59,112.7361,2025-04-15 05:28:59.999,185187.783054,899,64.0832,105258.167676,0
26249,2025-04-15 05:29:00,1642.58,1642.59,1641.86,1641.96,175.3636,2025-04-15 05:29:59.999,287964.498023,459,70.4745,115715.970078,0
26250,2025-04-15 05:30:00,1641.95,1643.29,1641.02,1641.2,690.4413,2025-04-15 05:30:59.999,1133852.416638,1589,527.5224,866288.001258,0
26251,2025-04-15 05:31:00,1641.2,1641.69,1640.8,1641.67,152.7934,2025-04-15 05:31:59.999,250754.204997,916,131.4438,215714.556679,0
26252,2025-04-15 05:32:00,1641.68,1641.68,1639.37,1639.76,353.7743,2025-04-15 05:32:59.999,580302.88396,1767,74.2732,121819.526516,0
26253,2025-04-15 05:33:00,1639.75,1640.75,1639.51,1640.6,88.7445,2025-04-15 05:33:59.999,145566.950659,1003,35.442,58129.626556,0
26254,2025-04-15 05:34:00,1640.59,1640.59,1639.9,1640.31,140.7653,2025-04-15 05:34:59.999,230881.103713,1021,112.0913,183845.026597,0
26255,2025-04-15 05:35:00,1640.32,1641.5,1640.1,1640.5,172.8054,2025-04-15 05:35:59.999,283571.236108,800,156.2289,256365.521694,0
26256,2025-04-15 05:36:00,1640.51,1642.47,1640.51,1642.06,232.227,2025-04-15 05:36:59.999,381351.762316,1095,51.66,84822.739895,0
26257,2025-04-15 05:37:00,1642.06,1643.95,1642.06,1643.95,187.8248,2025-04-15 05:37:59.999,308581.89434,896,75.6729,124321.708116,0
26258,2025-04-15 05:38:00,1643.95,1647.44,1643.94,1647.42,664.9424,2025-04-15 05:38:59.999,1094274.933059,2290,514.2795,846276.507597,0
26259,2025-04-15 05:39:00,1647.43,1648.47,1646.01,1646.55,419.7388,2025-04-15 05:39:59.999,691405.22023,2656,292.071,481100.544057,0
26260,2025-04-15 05:40:00,1646.56,1646.56,1644.86,1645.0,294.8489,2025-04-15 05:40:59.999,485291.38813,1335,155.353,255700.38874,0
26261,2025-04-15 05:41:00,1645.01,1646.11,1643.76,1644.55,169.6551,2025-04-15 05:41:59.999,279070.989581,1577,124.0208,204011.556817,0
26262,2025-04-15 05:42:00,1644.56,1646.79,1644.55,1646.52,365.7709,2025-04-15 05:42:59.999,601968.101345,1677,243.6849,400989.888915,0
26263,2025-04-15 05:43:00,1646.51,1646.89,1645.42,1645.43,281.1661,2025-04-15 05:43:59.999,462901.166565,1443,80.4715,132463.196334,0
26264,2025-04-15 05:44:00,1645.44,1645.8,1644.1,1644.49,426.1287,2025-04-15 05:44:59.999,700944.565309,1395,139.8078,229995.249394,0
26265,2025-04-15 05:45:00,1644.49,1645.14,1644.37,1644.74,122.5668,2025-04-15 05:45:59.999,201576.583726,959,80.5474,132464.400699,0
26266,2025-04-15 05:46:00,1644.73,1644.74,1643.0,1644.52,188.6369,2025-04-15 05:46:59.999,310053.64992,1590,103.1501,169525.618074,0
26267,2025-04-15 05:47:00,1644.51,1644.51,1643.24,1643.32,293.9181,2025-04-15 05:47:59.999,483103.887419,1387,203.6707,334761.871049,0
26268,2025-04-15 05:48:00,1643.31,1643.92,1642.62,1643.58,233.6368,2025-04-15 05:48:59.999,383944.948788,1300,53.479,87898.783386,0
26269,2025-04-15 05:49:00,1643.58,1643.58,1641.88,1641.9,137.9796,2025-04-15 05:49:59.999,226617.380957,1059,35.7887,58777.991729,0
26270,2025-04-15 05:50:00,1641.9,1641.9,1640.54,1641.36,402.8958,2025-04-15 05:50:59.999,661186.094819,1645,99.8756,163890.53655,0
26271,2025-04-15 05:51:00,1641.36,1642.33,1641.35,1642.33,126.3584,2025-04-15 05:51:59.999,207439.558207,904,99.9081,164017.588652,0
26272,2025-04-15 05:52:00,1642.32,1642.33,1640.53,1641.77,73.2253,2025-04-15 05:52:59.999,120177.240531,1092,45.5425,74733.795259,0
26273,2025-04-15 05:53:00,1641.77,1641.77,1641.06,1641.7,113.2356,2025-04-15 05:53:59.999,185844.293273,607,101.4769,166544.61886,0
26274,2025-04-15 05:54:00,1641.7,1641.71,1640.01,1640.8,230.9826,2025-04-15 05:54:59.999,378979.870711,1411,64.7833,106275.495045,0
26275,2025-04-15 05:55:00,1640.8,1641.58,1640.8,1641.05,108.3122,2025-04-15 05:55:59.999,177746.942222,1001,69.6155,114234.324141,0
26276,2025-04-15 05:56:00,1641.04,1641.31,1640.69,1641.27,116.621,2025-04-15 05:56:59.999,191365.827372,596,98.4457,161537.015751,0
26277,2025-04-15 05:57:00,1641.27,1641.27,1639.45,1639.87,85.2667,2025-04-15 05:57:59.999,139831.688779,973,36.6662,60129.82718,0
26278,2025-04-15 05:58:00,1639.87,1640.04,1639.44,1639.45,233.209,2025-04-15 05:58:59.999,382433.887676,442,78.9264,129421.004613,0
26279,2025-04-15 05:59:00,1639.44,1639.45,1639.0,1639.03,87.2274,2025-04-15 05:59:59.999,142980.40589,714,59.9725,98303.563144,0
26280,2025-04-15 06:00:00,1639.02,1639.86,1638.39,1638.8,555.6625,2025-04-15 06:00:59.999,910765.294352,1842,352.9255,578458.818825,0
26281,2025-04-15 06:01:00,1638.81,1639.5,1638.2,1639.44,126.878,2025-04-15 06:01:59.999,207940.652955,1357,68.7816,112729.463383,0
26282,2025-04-15 06:02:00,1639.45,1639.85,1637.46,1639.35,270.4962,2025-04-15 06:02:59.999,443200.698758,2200,100.1334,164063.647257,0
26283,2025-04-15 06:03:00,1639.36,1639.87,1638.45,1638.64,113.4358,2025-04-15 06:03:59.999,185940.47249,992,79.6588,130572.149043,0
26284,2025-04-15 06:04:00,1638.66,1638.76,1637.4,1637.79,259.3722,2025-04-15 06:04:59.999,424874.100431,956,111.2062,182152.389826,0
26285,2025-04-15 06:05:00,1637.79,1640.38,1637.79,1640.14,431.4014,2025-04-15 06:05:59.999,707361.008223,1942,252.5211,414013.09971,0
26286,2025-04-15 06:06:00,1640.14,1641.67,1640.14,1640.76,321.3992,2025-04-15 06:06:59.999,527322.402457,1392,134.3377,220420.236743,0
26287,2025-04-15 06:07:00,1640.75,1641.2,1639.75,1640.94,100.4533,2025-04-15 06:07:59.999,164785.711688,1155,38.5392,63223.12409,0
26288,2025-04-15 06:08:00,1640.94,1640.94,1639.05,1640.07,190.7253,2025-04-15 06:08:59.999,312735.248725,1791,73.7266,120876.569579,0
26289,2025-04-15 06:09:00,1640.08,1640.41,1637.21,1637.42,247.005,2025-04-15 06:09:59.999,404678.552841,1565,123.6835,202580.500553,0
26290,2025-04-15 06:10:00,1637.41,1637.99,1636.12,1637.99,383.4379,2025-04-15 06:10:59.999,627815.817183,1813,92.0051,150605.719936,0
26291,2025-04-15 06:11:00,1637.99,1637.99,1636.03,1636.27,372.3672,2025-04-15 06:11:59.999,609481.988134,1365,61.9827,101432.506683,0
26292,2025-04-15 06:12:00,1636.28,1637.2,1635.77,1637.2,141.9536,2025-04-15 06:12:59.999,232318.016434,1393,95.2782,155923.484339,0
26293,2025-04-15 06:13:00,1637.2,1637.95,1636.6,1636.71,133.6042,2025-04-15 06:13:59.999,218740.712987,1217,85.8065,140477.513047,0
26294,2025-04-15 06:14:00,1636.71,1637.31,1636.16,1637.31,422.7847,2025-04-15 06:14:59.999,691879.259746,988,100.2013,163976.156773,0
26295,2025-04-15 06:15:00,1637.36,1637.74,1637.08,1637.52,156.3209,2025-04-15 06:15:59.999,255957.957902,955,68.676,112449.103521,0
26296,2025-04-15 06:16:00,1637.54,1637.9,1637.08,1637.7,107.9497,2025-04-15 06:16:59.999,176758.772268,918,52.9535,86700.280101,0
26297,2025-04-15 06:17:00,1637.7,1637.7,1636.43,1637.02,157.1769,2025-04-15 06:17:59.999,257260.751547,1077,60.7317,99403.661339,0
26298,2025-04-15 06:18:00,1637.01,1638.2,1637.0,1638.0,81.0797,2025-04-15 06:18:59.999,132768.918033,872,47.6762,78067.093462,0
26299,2025-04-15 06:19:00,1637.99,1637.99,1637.08,1637.09,71.656,2025-04-15 06:19:59.999,117342.026281,697,19.4014,31772.863235,0
26300,2025-04-15 06:20:00,1637.09,1637.09,1635.77,1635.77,388.4406,2025-04-15 06:20:59.999,635716.513136,1475,285.7655,467672.543455,0
26301,2025-04-15 06:21:00,1635.77,1636.74,1633.94,1636.48,361.6717,2025-04-15 06:21:59.999,591294.858668,2460,184.941,302353.572368,0
26302,2025-04-15 06:22:00,1636.48,1637.34,1636.18,1636.82,109.1428,2025-04-15 06:22:59.999,178636.842499,1021,67.1929,109977.929188,0
26303,2025-04-15 06:23:00,1636.82,1637.39,1636.61,1637.39,170.4298,2025-04-15 06:23:59.999,278956.870895,816,92.6775,151692.768899,0
26304,2025-04-15 06:24:00,1637.39,1637.39,1635.42,1636.16,105.6714,2025-04-15 06:24:59.999,172898.162917,1130,68.9793,112844.434899,0
26305,2025-04-15 06:25:00,1636.16,1637.4,1636.16,1637.24,89.0952,2025-04-15 06:25:59.999,145842.175354,852,21.9182,35877.035738,0
26306,2025-04-15 06:26:00,1637.24,1637.4,1636.64,1637.4,113.7044,2025-04-15 06:26:59.999,186146.739017,780,66.8751,109486.202908,0
26307,2025-04-15 06:27:00,1637.4,1639.55,1637.39,1639.55,232.2235,2025-04-15 06:27:59.999,380455.497395,1021,164.7673,269943.292211,0
26308,2025-04-15 06:28:00,1639.54,1639.9,1638.44,1638.45,199.3542,2025-04-15 06:28:59.999,326748.289828,1172,73.1121,119811.746319,0
26309,2025-04-15 06:29:00,1638.45,1638.99,1638.44,1638.83,79.6488,2025-04-15 06:29:59.999,130527.236424,630,50.1713,82218.054965,0
26310,2025-04-15 06:30:00,1638.83,1639.99,1638.77,1639.51,104.6504,2025-04-15 06:30:59.999,171562.483169,1246,37.5838,61612.331904,0
26311,2025-04-15 06:31:00,1639.52,1642.93,1639.51,1642.86,300.0956,2025-04-15 06:31:59.999,492592.89031,1732,184.4,302607.091698,0
26312,2025-04-15 06:32:00,1642.86,1643.09,1640.53,1640.54,237.4858,2025-04-15 06:32:59.999,389849.55747,1472,69.0095,113267.292111,0
26313,2025-04-15 06:33:00,1640.54,1641.86,1640.46,1641.0,100.1394,2025-04-15 06:33:59.999,164345.943006,1547,41.2084,67630.696842,0
26314,2025-04-15 06:34:00,1641.0,1641.18,1639.83,1640.5,100.6143,2025-04-15 06:34:59.999,165030.890387,877,77.8803,127735.377057,0
26315,2025-04-15 06:35:00,1640.5,1640.69,1639.01,1639.01,170.5244,2025-04-15 06:35:59.999,279641.148376,1375,64.9275,106479.475782,0
26316,2025-04-15 06:36:00,1639.01,1639.16,1638.2,1638.29,111.4344,2025-04-15 06:36:59.999,182577.421938,1146,47.0379,77065.508745,0
26317,2025-04-15 06:37:00,1638.29,1639.1,1637.96,1639.1,192.3356,2025-04-15 06:37:59.999,315127.259039,1088,94.1549,154274.368117,0
26318,2025-04-15 06:38:00,1639.1,1639.28,1638.7,1638.94,49.182,2025-04-15 06:38:59.999,80607.901922,744,33.6922,55219.023527,0
26319,2025-04-15 06:39:00,1638.95,1640.76,1638.94,1640.54,191.8876,2025-04-15 06:39:59.999,314579.308552,811,120.9309,198249.937552,0
26320,2025-04-15 06:40:00,1640.54,1640.59,1639.77,1640.19,145.8811,2025-04-15 06:40:59.999,239287.518929,824,79.1569,129833.59218,0
26321,2025-04-15 06:41:00,1640.2,1640.2,1639.51,1639.76,71.0933,2025-04-15 06:41:59.999,116571.187011,688,30.7479,50416.311513,0
26322,2025-04-15 06:42:00,1639.76,1641.41,1639.76,1641.41,186.3897,2025-04-15 06:42:59.999,305805.009959,839,91.2543,149700.373423,0
26323,2025-04-15 06:43:00,1641.41,1641.69,1639.44,1639.8,153.8667,2025-04-15 06:43:59.999,252400.700028,1175,77.4765,127051.941733,0
26324,2025-04-15 06:44:00,1639.8,1640.46,1639.26,1640.03,155.4687,2025-04-15 06:44:59.999,254954.22401,1164,75.8029,124309.352761,0
26325,2025-04-15 06:45:00,1640.03,1640.8,1639.91,1640.59,92.1731,2025-04-15 06:45:59.999,151205.206797,963,31.2348,51235.799016,0
26326,2025-04-15 06:46:00,1640.59,1640.59,1639.45,1639.82,91.4762,2025-04-15 06:46:59.999,150009.998597,1059,52.7325,86467.517451,0
26327,2025-04-15 06:47:00,1639.82,1639.82,1638.69,1639.69,163.2664,2025-04-15 06:47:59.999,267583.965876,1104,60.5809,99292.706232,0
26328,2025-04-15 06:48:00,1639.69,1640.05,1639.0,1639.59,71.8141,2025-04-15 06:48:59.999,117732.130624,1231,46.028,75454.197698,0
26329,2025-04-15 06:49:00,1639.6,1639.9,1638.05,1638.45,119.9137,2025-04-15 06:49:59.999,196494.751724,1036,42.4123,69497.472807,0
26330,2025-04-15 06:50:00,1638.45,1638.8,1638.31,1638.79,74.2077,2025-04-15 06:50:59.999,121584.825251,523,50.5374,82800.461692,0
26331,2025-04-15 06:51:00,1638.8,1639.4,1638.62,1638.93,114.9208,2025-04-15 06:51:59.999,188355.795798,910,61.6877,101104.146722,0
26332,2025-04-15 06:52:00,1638.94,1639.76,1638.94,1639.0,82.3327,2025-04-15 06:52:59.999,134977.977517,912,28.9008,47378.095281,0
26333,2025-04-15 06:53:00,1639.01,1639.24,1637.61,1637.77,177.4206,2025-04-15 06:53:59.999,290717.307231,1057,72.2492,118389.896757,0
26334,2025-04-15 06:54:00,1637.77,1638.09,1635.77,1635.77,464.4299,2025-04-15 06:54:59.999,760131.386142,1717,253.6249,415094.826063,0
26335,2025-04-15 06:55:00,1635.77,1636.51,1635.7,1636.2,131.8924,2025-04-15 06:55:59.999,215796.772488,1134,47.7905,78182.155881,0
26336,2025-04-15 06:56:00,1636.21,1636.29,1635.6,1636.12,73.1551,2025-04-15 06:56:59.999,119669.262675,662,48.2509,78929.003987,0
26337,2025-04-15 06:57:00,1636.12,1637.39,1636.11,1637.32,120.6813,2025-04-15 06:57:59.999,197502.920044,694,85.8829,140538.891125,0
26338,2025-04-15 06:58:00,1637.32,1637.32,1636.65,1636.79,86.1206,2025-04-15 06:58:59.999,140983.503733,534,31.7742,52015.853103,0
26339,2025-04-15 06:59:00,1636.8,1637.1,1636.4,1636.75,152.4209,2025-04-15 06:59:59.999,249466.235473,1114,76.3164,124898.227889,0
26340,2025-04-15 07:00:00,1636.74,1638.89,1636.4,1637.43,437.9552,2025-04-15 07:00:59.999,717402.451593,2298,151.8443,248689.067303,0
26341,2025-04-15 07:01:00,1637.43,1638.93,1636.73,1638.93,115.9531,2025-04-15 07:01:59.999,189932.359072,1108,60.0715,98403.202719,0
26342,2025-04-15 07:02:00,1638.92,1641.18,1638.92,1641.17,398.213,2025-04-15 07:02:59.999,652863.954263,1094,316.6389,519063.202763,0
26343,2025-04-15 07:03:00,1641.18,1641.46,1639.91,1640.54,186.5307,2025-04-15 07:03:59.999,306106.89603,1431,85.581,140435.447142,0
26344,2025-04-15 07:04:00,1640.55,1641.92,1639.79,1641.6,209.8526,2025-04-15 07:04:59.999,344377.508885,1225,80.5369,132158.966071,0
26345,2025-04-15 07:05:00,1641.61,1642.36,1640.41,1641.2,192.845,2025-04-15 07:05:59.999,316521.06153,1823,112.9158,185324.712099,0
26346,2025-04-15 07:06:00,1641.2,1642.47,1641.19,1641.73,129.3228,2025-04-15 07:06:59.999,212349.626799,1979,78.7904,129367.021607,0
26347,2025-04-15 07:07:00,1641.73,1643.94,1641.73,1643.1,424.2233,2025-04-15 07:07:59.999,697072.421402,1533,365.7286,600960.954574,0
26348,2025-04-15 07:08:00,1643.1,1644.15,1641.3,1642.24,201.5171,2025-04-15 07:08:59.999,331143.599271,1808,115.3498,189548.688332,0
26349,2025-04-15 07:09:00,1642.23,1642.24,1641.28,1641.31,97.4459,2025-04-15 07:09:59.999,159976.011975,1145,27.3783,44952.487241,0
26350,2025-04-15 07:10:00,1641.3,1642.76,1641.3,1642.51,80.5609,2025-04-15 07:10:59.999,132308.83157,1069,50.4042,82775.687637,0
26351,2025-04-15 07:11:00,1642.5,1642.6,1641.53,1641.67,148.8849,2025-04-15 07:11:59.999,244525.271833,971,25.0458,41132.917133,0
26352,2025-04-15 07:12:00,1641.68,1642.33,1641.51,1641.84,78.2353,2025-04-15 07:12:59.999,128437.998843,796,59.624,97881.031162,0
26353,2025-04-15 07:13:00,1641.84,1642.13,1641.09,1641.28,99.3858,2025-04-15 07:13:59.999,163133.500668,520,51.1467,83950.154725,0
26354,2025-04-15 07:14:00,1641.29,1641.45,1640.4,1641.13,118.8968,2025-04-15 07:14:59.999,195079.95296,756,33.6985,55286.963061,0
26355,2025-04-15 07:15:00,1641.14,1642.97,1641.14,1642.53,146.1866,2025-04-15 07:15:59.999,240073.847998,1287,96.4794,158435.5324,0
26356,2025-04-15 07:16:00,1642.53,1644.43,1642.53,1643.39,138.0494,2025-04-15 07:16:59.999,226950.043392,1359,84.2881,138562.499053,0
26357,2025-04-15 07:17:00,1643.39,1644.19,1642.67,1644.18,89.1007,2025-04-15 07:17:59.999,146429.013292,1100,40.8994,67221.94207,0
26358,2025-04-15 07:18:00,1644.18,1644.43,1643.33,1644.2,202.6096,2025-04-15 07:18:59.999,333126.54204,1190,63.9479,105132.673548,0
26359,2025-04-15 07:19:00,1644.2,1645.24,1643.86,1644.37,161.6671,2025-04-15 07:19:59.999,265855.188301,1457,113.7747,187089.043694,0
26360,2025-04-15 07:20:00,1644.36,1645.32,1644.36,1645.22,70.3678,2025-04-15 07:20:59.999,115764.288606,695,25.4189,41813.283632,0
26361,2025-04-15 07:21:00,1645.22,1645.55,1645.0,1645.01,116.9469,2025-04-15 07:21:59.999,192409.286027,655,82.6452,135973.579647,0
26362,2025-04-15 07:22:00,1645.01,1646.1,1645.0,1646.1,182.7043,2025-04-15 07:22:59.999,300664.5176,1119,110.3538,181593.447025,0
26363,2025-04-15 07:23:00,1646.09,1646.47,1644.47,1644.47,239.4014,2025-04-15 07:23:59.999,393931.34547,1375,120.4374,198181.377585,0
26364,2025-04-15 07:24:00,1644.47,1645.42,1644.0,1645.42,145.865,2025-04-15 07:24:59.999,239884.225878,1206,73.9495,121616.78809,0
26365,2025-04-15 07:25:00,1645.43,1645.62,1644.0,1644.7,173.425,2025-04-15 07:25:59.999,285247.799471,1000,110.7402,182159.236735,0
26366,2025-04-15 07:26:00,1644.7,1645.38,1644.44,1645.17,154.6844,2025-04-15 07:26:59.999,254433.351509,1434,96.094,158054.454147,0
26367,2025-04-15 07:27:00,1645.17,1645.53,1644.47,1644.56,92.6718,2025-04-15 07:27:59.999,152451.382831,722,63.6045,104633.639334,0
26368,2025-04-15 07:28:00,1644.56,1644.88,1643.38,1644.19,110.0828,2025-04-15 07:28:59.999,180970.230948,914,51.9151,85339.961918,0
26369,2025-04-15 07:29:00,1644.18,1644.79,1643.8,1643.81,92.1111,2025-04-15 07:29:59.999,151452.845288,663,47.6626,78360.973635,0
26370,2025-04-15 07:30:00,1643.8,1645.0,1643.0,1644.21,180.8347,2025-04-15 07:30:59.999,297315.670255,1826,116.0526,190797.835365,0
26371,2025-04-15 07:31:00,1644.21,1647.03,1644.21,1646.4,523.3032,2025-04-15 07:31:59.999,860966.242227,1503,173.9384,286233.935071,0
26372,2025-04-15 07:32:00,1646.39,1646.66,1645.12,1645.65,203.5988,2025-04-15 07:32:59.999,335098.100963,1604,88.0188,144849.537806,0
26373,2025-04-15 07:33:00,1645.64,1646.85,1645.55,1646.49,181.495,2025-04-15 07:33:59.999,298767.046988,1702,140.3734,231078.925438,0
26374,2025-04-15 07:34:00,1646.49,1646.58,1645.59,1646.21,97.2137,2025-04-15 07:34:59.999,160026.995315,1247,45.0942,74230.801552,0
26375,2025-04-15 07:35:00,1646.22,1646.88,1645.13,1645.13,228.3111,2025-04-15 07:35:59.999,375791.48158,1218,138.6845,228273.629917,0
26376,2025-04-15 07:36:00,1645.13,1645.89,1644.47,1645.61,166.7229,2025-04-15 07:36:59.999,274304.656017,1778,84.54,139092.402632,0
26377,2025-04-15 07:37:00,1645.61,1646.63,1644.94,1644.94,191.7654,2025-04-15 07:37:59.999,315635.414117,1285,58.5751,96418.703539,0
26378,2025-04-15 07:38:00,1644.95,1646.21,1643.75,1646.21,255.1705,2025-04-15 07:38:59.999,419641.7689,1808,111.6772,183689.545905,0
26379,2025-04-15 07:39:00,1646.22,1646.59,1645.0,1645.47,142.3516,2025-04-15 07:39:59.999,234230.613919,1373,77.6313,127730.869757,0
26380,2025-04-15 07:40:00,1645.48,1645.79,1644.25,1644.76,256.3492,2025-04-15 07:40:59.999,421661.4072,1028,57.0498,93850.760606,0
26381,2025-04-15 07:41:00,1644.76,1644.84,1644.67,1644.83,61.6172,2025-04-15 07:41:59.999,101346.967802,190,22.96,37764.719941,0
26382,2025-04-15 07:42:00,1644.84,1645.2,1644.8,1644.8,229.6444,2025-04-15 07:42:59.999,377758.274276,485,188.0099,309270.6239,0
26383,2025-04-15 07:43:00,1644.8,1645.15,1644.76,1645.08,48.8146,2025-04-15 07:43:59.999,80293.377406,294,22.6319,37226.913653,0
26384,2025-04-15 07:44:00,1645.07,1645.22,1645.0,1645.01,41.8168,2025-04-15 07:44:59.999,68794.395093,172,16.4563,27073.137248,0
26385,2025-04-15 07:45:00,1645.01,1645.23,1644.57,1644.57,124.832,2025-04-15 07:45:59.999,205339.731862,376,86.2765,141919.976017,0
26386,2025-04-15 07:46:00,1644.58,1645.0,1644.51,1644.87,31.1942,2025-04-15 07:46:59.999,51309.23708,152,11.4295,18800.013607,0
26387,2025-04-15 07:47:00,1644.86,1644.87,1644.6,1644.64,77.5653,2025-04-15 07:47:59.999,127572.209604,179,26.1445,42998.84445,0
26388,2025-04-15 07:48:00,1644.63,1645.06,1644.3,1644.3,142.7183,2025-04-15 07:48:59.999,234737.107382,328,71.3546,117364.594912,0
26389,2025-04-15 07:49:00,1644.3,1644.6,1644.0,1644.21,169.1805,2025-04-15 07:49:59.999,278172.607919,362,57.1691,94003.792072,0
26390,2025-04-15 07:50:00,1644.2,1645.03,1644.02,1644.3,253.1929,2025-04-15 07:50:59.999,416383.199848,284,223.6786,367857.043105,0
26391,2025-04-15 07:51:00,1644.3,1644.31,1644.14,1644.3,31.3877,2025-04-15 07:51:59.999,51607.873037,125,6.7108,11033.747168,0
26392,2025-04-15 07:52:00,1644.31,1645.28,1644.3,1644.9,147.9507,2025-04-15 07:52:59.999,243357.221338,422,89.9852,148015.203015,0
26393,2025-04-15 07:53:00,1644.89,1645.06,1644.49,1644.49,117.89,2025-04-15 07:53:59.999,193893.163189,288,21.5593,35458.351955,0
26394,2025-04-15 07:54:00,1644.49,1644.75,1644.21,1644.75,250.3364,2025-04-15 07:54:59.999,411686.499688,284,176.3307,289989.259644,0
26395,2025-04-15 07:55:00,1644.75,1644.76,1643.94,1643.94,109.3438,2025-04-15 07:55:59.999,179776.638993,409,47.0212,77306.609041,0
26396,2025-04-15 07:56:00,1643.95,1644.27,1643.94,1644.27,111.7318,2025-04-15 07:56:59.999,183695.463523,388,75.5541,124215.340279,0
26397,2025-04-15 07:57:00,1644.27,1644.91,1644.26,1644.82,71.1671,2025-04-15 07:57:59.999,117045.580032,255,36.2201,59570.521927,0
26398,2025-04-15 07:58:00,1644.82,1644.99,1644.81,1644.9,38.2624,2025-04-15 07:58:59.999,62937.239257,133,13.5416,22274.361269,0
26399,2025-04-15 07:59:00,1644.9,1645.08,1644.7,1644.84,105.2433,2025-04-15 07:59:59.999,173113.487433,241,51.7609,85142.120562,0
26400,2025-04-15 08:00:00,1644.83,1644.97,1643.28,1644.4,583.9681,2025-04-15 08:00:59.999,959976.279321,1141,153.624,252537.021713,0
26401,2025-04-15 08:01:00,1644.39,1645.43,1643.99,1645.2,177.6068,2025-04-15 08:01:59.999,292203.834979,366,55.0246,90523.408783,0
26402,2025-04-15 08:02:00,1645.2,1647.45,1644.88,1646.53,1032.0294,2025-04-15 08:02:59.999,1698831.726446,1360,557.8516,918428.216684,0
26403,2025-04-15 08:03:00,1646.51,1646.52,1645.6,1645.6,139.1567,2025-04-15 08:03:59.999,229072.990912,320,21.5297,35444.565515,0
26404,2025-04-15 08:04:00,1645.61,1645.81,1644.32,1644.63,138.9944,2025-04-15 08:04:59.999,228662.265348,411,63.8986,105122.601195,0
26405,2025-04-15 08:05:00,1644.64,1645.48,1644.34,1645.47,257.3198,2025-04-15 08:05:59.999,423295.306101,596,126.8002,208579.333779,0
26406,2025-04-15 08:06:00,1645.46,1645.85,1643.6,1643.61,210.8911,2025-04-15 08:06:59.999,346894.288051,505,84.5363,139048.766969,0
26407,2025-04-15 08:07:00,1643.6,1643.84,1641.22,1642.73,954.1456,2025-04-15 08:07:59.999,1567321.980513,1425,260.5152,427946.120004,0
26408,2025-04-15 08:08:00,1642.72,1643.2,1641.46,1641.87,359.5505,2025-04-15 08:08:59.999,590463.68128,706,153.0769,251380.116333,0
26409,2025-04-15 08:09:00,1641.86,1643.15,1641.54,1642.25,190.9474,2025-04-15 08:09:59.999,313629.265954,427,119.5644,196392.538846,0
26410,2025-04-15 08:10:00,1642.2,1642.33,1641.83,1642.1,112.063,2025-04-15 08:10:59.999,184007.703869,253,66.9723,109971.865229,0
26411,2025-04-15 08:11:00,1642.1,1642.7,1640.48,1642.5,638.2145,2025-04-15 08:11:59.999,1047715.728768,705,91.4953,150238.812565,0
26412,2025-04-15 08:12:00,1642.51,1643.92,1642.06,1643.92,173.7549,2025-04-15 08:12:59.999,285544.504753,897,90.2869,148369.408155,0
26413,2025-04-15 08:13:00,1643.92,1644.48,1643.91,1644.48,114.5106,2025-04-15 08:13:59.999,188275.895531,705,61.7266,101488.415852,0
26414,2025-04-15 08:14:00,1644.47,1646.07,1644.47,1645.49,145.1083,2025-04-15 08:14:59.999,238774.340425,943,90.2534,148494.394248,0
26415,2025-04-15 08:15:00,1645.48,1645.74,1645.0,1645.01,96.7547,2025-04-15 08:15:59.999,159196.384667,853,53.057,87296.458737,0
26416,2025-04-15 08:16:00,1645.01,1646.83,1645.0,1646.44,386.6192,2025-04-15 08:16:59.999,636508.069411,1106,142.7792,235058.058803,0
26417,2025-04-15 08:17:00,1646.44,1647.23,1646.08,1647.23,210.2654,2025-04-15 08:17:59.999,346232.105576,1111,136.9158,225453.54947,0
26418,2025-04-15 08:18:00,1647.22,1647.22,1645.47,1645.7,190.2708,2025-04-15 08:18:59.999,313198.3959,1200,144.3742,237638.599754,0
26419,2025-04-15 08:19:00,1645.69,1646.6,1645.62,1645.99,205.1607,2025-04-15 08:19:59.999,337708.185277,779,174.9397,287957.511373,0
26420,2025-04-15 08:20:00,1645.99,1646.36,1645.33,1645.34,333.5755,2025-04-15 08:20:59.999,549033.049544,805,218.2474,359213.490187,0
26421,2025-04-15 08:21:00,1645.33,1646.37,1645.27,1646.11,133.9181,2025-04-15 08:21:59.999,220398.438065,803,98.8536,162684.940611,0
26422,2025-04-15 08:22:00,1646.1,1646.3,1645.3,1646.29,188.8775,2025-04-15 08:22:59.999,310841.575032,846,133.9224,220402.214963,0
26423,2025-04-15 08:23:00,1646.29,1646.29,1644.27,1644.27,90.2422,2025-04-15 08:23:59.999,148481.545005,562,13.4705,22164.419892,0
26424,2025-04-15 08:24:00,1644.27,1644.28,1643.53,1643.54,165.5961,2025-04-15 08:24:59.999,272198.489483,431,52.1031,85636.947434,0
26425,2025-04-15 08:25:00,1643.53,1643.53,1642.47,1642.48,261.3364,2025-04-15 08:25:59.999,429413.108739,816,96.0833,157873.902666,0
26426,2025-04-15 08:26:00,1642.48,1643.29,1642.16,1642.44,180.4177,2025-04-15 08:26:59.999,296358.957788,838,121.9285,200271.195451,0
26427,2025-04-15 08:27:00,1642.44,1642.72,1641.52,1642.42,169.4904,2025-04-15 08:27:59.999,278299.139874,1009,83.8605,137696.974839,0
26428,2025-04-15 08:28:00,1642.42,1643.04,1642.24,1642.63,105.0213,2025-04-15 08:28:59.999,172489.69485,643,26.4141,43385.764598,0
26429,2025-04-15 08:29:00,1642.64,1643.22,1642.21,1642.21,106.4529,2025-04-15 08:29:59.999,174884.99822,643,41.5847,68318.187171,0
26430,2025-04-15 08:30:00,1642.21,1643.48,1642.21,1642.71,91.1234,2025-04-15 08:30:59.999,149697.488075,671,59.1841,97229.560912,0
26431,2025-04-15 08:31:00,1642.71,1643.46,1642.71,1643.32,85.8922,2025-04-15 08:31:59.999,141125.599223,630,49.4323,81219.285246,0
26432,2025-04-15 08:32:00,1643.31,1643.32,1641.27,1641.28,55.7159,2025-04-15 08:32:59.999,91487.007755,789,11.5973,19044.993855,0
26433,2025-04-15 08:33:00,1641.28,1641.79,1640.78,1641.23,199.1187,2025-04-15 08:33:59.999,326833.701228,1125,80.4371,132023.437632,0
26434,2025-04-15 08:34:00,1641.22,1641.46,1640.18,1640.99,511.3768,2025-04-15 08:34:59.999,839111.295347,1350,57.1965,93839.546092,0
26435,2025-04-15 08:35:00,1641.0,1641.6,1640.84,1641.4,107.4325,2025-04-15 08:35:59.999,176312.049661,618,66.7154,109486.860857,0
26436,2025-04-15 08:36:00,1641.41,1641.41,1640.18,1640.69,139.9334,2025-04-15 08:36:59.999,229586.896151,1012,78.9312,129498.495291,0
26437,2025-04-15 08:37:00,1640.68,1641.69,1640.38,1641.68,180.6796,2025-04-15 08:37:59.999,296471.622126,656,114.1875,187359.838663,0
26438,2025-04-15 08:38:00,1641.69,1641.78,1641.23,1641.52,72.1794,2025-04-15 08:38:59.999,118484.729423,549,39.3979,64673.290584,0
26439,2025-04-15 08:39:00,1641.51,1641.75,1640.45,1640.58,112.4993,2025-04-15 08:39:59.999,184595.137068,852,59.6322,97833.910023,0
26440,2025-04-15 08:40:00,1640.58,1641.46,1640.45,1641.45,117.646,2025-04-15 08:40:59.999,193051.841965,678,75.6728,124180.664117,0
26441,2025-04-15 08:41:00,1641.45,1641.67,1641.26,1641.67,62.4154,2025-04-15 08:41:59.999,102453.812102,409,24.1095,39575.121285,0
26442,2025-04-15 08:42:00,1641.66,1642.17,1641.49,1642.14,213.4482,2025-04-15 08:42:59.999,350430.43552,1035,62.1387,102015.328757,0
26443,2025-04-15 08:43:00,1642.13,1642.41,1641.66,1641.66,121.3414,2025-04-15 08:43:59.999,199242.953092,525,57.1956,93913.458583,0
26444,2025-04-15 08:44:00,1641.67,1642.16,1641.49,1642.16,166.551,2025-04-15 08:44:59.999,273443.355002,854,87.7403,144050.910221,0
26445,2025-04-15 08:45:00,1642.16,1642.65,1642.16,1642.65,116.4213,2025-04-15 08:45:59.999,191209.520204,581,75.9986,124819.31952,0
26446,2025-04-15 08:46:00,1642.64,1643.47,1642.64,1642.77,90.9643,2025-04-15 08:46:59.999,149454.419508,636,35.5667,58435.801114,0
26447,2025-04-15 08:47:00,1642.77,1642.86,1642.01,1642.01,136.1884,2025-04-15 08:47:59.999,223682.543829,645,38.5829,63367.750612,0
26448,2025-04-15 08:48:00,1642.01,1642.4,1641.85,1642.05,104.6969,2025-04-15 08:48:59.999,171916.963416,438,60.2771,98976.142871,0
26449,2025-04-15 08:49:00,1642.06,1642.47,1641.92,1642.16,134.6329,2025-04-15 08:49:59.999,221087.242039,335,40.4342,66396.351586,0
26450,2025-04-15 08:50:00,1642.16,1642.86,1642.16,1642.33,173.9641,2025-04-15 08:50:59.999,285732.984348,495,136.6739,224483.179486,0
26451,2025-04-15 08:51:00,1642.33,1642.46,1638.8,1640.15,857.6,2025-04-15 08:51:59.999,1406608.672784,2146,316.5265,519010.779132,0
26452,2025-04-15 08:52:00,1640.15,1641.19,1640.06,1641.18,115.6183,2025-04-15 08:52:59.999,189676.755955,808,65.6943,107767.731417,0
26453,2025-04-15 08:53:00,1641.19,1641.95,1641.07,1641.07,92.5783,2025-04-15 08:53:59.999,151971.568215,792,34.4541,56554.794505,0
26454,2025-04-15 08:54:00,1641.07,1641.08,1639.83,1640.12,182.9904,2025-04-15 08:54:59.999,300140.650461,1069,101.8976,167119.692012,0
26455,2025-04-15 08:55:00,1640.11,1641.05,1640.11,1640.9,112.8188,2025-04-15 08:55:59.999,185093.21487,657,30.1779,49508.515898,0
26456,2025-04-15 08:56:00,1640.9,1641.0,1640.1,1640.18,95.8333,2025-04-15 08:56:59.999,157203.496976,736,28.7903,47222.513005,0
26457,2025-04-15 08:57:00,1640.18,1640.23,1639.77,1639.92,115.065,2025-04-15 08:57:59.999,188698.964635,559,46.2559,75857.602588,0
26458,2025-04-15 08:58:00,1639.92,1640.06,1639.71,1639.9,127.5445,2025-04-15 08:58:59.999,209152.981468,684,98.6807,161817.045764,0
26459,2025-04-15 08:59:00,1639.9,1641.1,1639.7,1641.07,218.9918,2025-04-15 08:59:59.999,359299.526685,788,62.2683,102137.47542,0
26460,2025-04-15 09:00:00,1641.06,1641.06,1639.0,1639.4,376.741,2025-04-15 09:00:59.999,617782.709254,1128,288.2376,472658.230818,0
26461,2025-04-15 09:01:00,1639.39,1640.18,1638.8,1639.32,262.3974,2025-04-15 09:01:59.999,430186.791439,1673,99.961,163882.558045,0
26462,2025-04-15 09:02:00,1639.32,1640.79,1639.21,1640.04,442.4444,2025-04-15 09:02:59.999,725543.731442,2133,219.6065,360114.056636,0
26463,2025-04-15 09:03:00,1640.05,1641.39,1640.02,1641.38,213.762,2025-04-15 09:03:59.999,350669.107461,1463,127.8178,209681.868112,0
26464,2025-04-15 09:04:00,1641.38,1642.74,1641.38,1642.29,306.6497,2025-04-15 09:04:59.999,503484.710368,1284,166.9335,274075.290037,0
26465,2025-04-15 09:05:00,1642.3,1642.67,1642.0,1642.24,114.0464,2025-04-15 09:05:59.999,187301.779598,870,46.2909,76021.646138,0
26466,2025-04-15 09:06:00,1642.24,1643.15,1641.5,1642.84,279.5906,2025-04-15 09:06:59.999,459173.746496,1716,205.3346,337197.0865,0
26467,2025-04-15 09:07:00,1642.84,1644.9,1642.84,1644.9,263.5041,2025-04-15 09:07:59.999,433105.445351,1403,153.8222,252848.647524,0
26468,2025-04-15 09:08:00,1644.9,1645.8,1644.51,1645.39,481.8524,2025-04-15 09:08:59.999,792765.458983,2040,153.9531,253270.484802,0
26469,2025-04-15 09:09:00,1645.38,1645.8,1645.04,1645.79,142.4027,2025-04-15 09:09:59.999,234327.126044,1063,59.1971,97419.543457,0
26470,2025-04-15 09:10:00,1645.79,1646.95,1645.49,1646.09,259.4895,2025-04-15 09:10:59.999,427141.375107,1319,111.1624,182972.769379,0
26471,2025-04-15 09:11:00,1646.09,1646.3,1644.8,1645.1,519.2276,2025-04-15 09:11:59.999,854493.73883,2392,406.4798,668931.05418,0
26472,2025-04-15 09:12:00,1645.11,1645.95,1644.78,1645.9,123.0937,2025-04-15 09:12:59.999,202496.233886,929,67.8815,111663.720513,0
26473,2025-04-15 09:13:00,1645.9,1646.44,1644.96,1645.47,161.589,2025-04-15 09:13:59.999,265869.266285,1218,95.8104,157627.624131,0
26474,2025-04-15 09:14:00,1645.48,1647.49,1645.48,1646.98,550.4496,2025-04-15 09:14:59.999,906364.837619,1602,411.2431,677074.854252,0
26475,2025-04-15 09:15:00,1646.99,1650.39,1646.9,1650.0,679.571,2025-04-15 09:15:59.999,1120735.787718,3128,563.5113,929313.203366,0
26476,2025-04-15 09:16:00,1650.0,1650.6,1649.11,1649.81,541.6628,2025-04-15 09:16:59.999,893640.178441,1980,462.7944,763527.337136,0
26477,2025-04-15 09:17:00,1649.81,1651.96,1649.6,1650.43,536.3289,2025-04-15 09:17:59.999,885481.976264,2179,292.9134,483545.523098,0
26478,2025-04-15 09:18:00,1650.42,1650.71,1648.97,1649.01,221.8354,2025-04-15 09:18:59.999,365931.125492,1351,117.195,193290.45741,0
26479,2025-04-15 09:19:00,1649.02,1649.44,1648.9,1648.92,115.3612,2025-04-15 09:19:59.999,190243.701195,687,50.8199,83806.932459,0
26480,2025-04-15 09:20:00,1648.92,1650.28,1648.2,1650.28,134.5948,2025-04-15 09:20:59.999,221946.149674,1267,80.3543,132516.730251,0
26481,2025-04-15 09:21:00,1650.28,1651.05,1648.36,1648.89,501.8173,2025-04-15 09:21:59.999,828099.965942,2017,168.6354,278183.342908,0
26482,2025-04-15 09:22:00,1648.9,1649.9,1648.49,1649.9,339.4968,2025-04-15 09:22:59.999,559944.82273,1654,178.0143,293597.956816,0
26483,2025-04-15 09:23:00,1649.9,1650.0,1648.79,1648.79,231.1338,2025-04-15 09:23:59.999,381249.021994,1608,81.4655,134364.40674,0
26484,2025-04-15 09:24:00,1648.79,1649.4,1648.0,1648.0,141.1359,2025-04-15 09:24:59.999,232723.016386,1227,48.7758,80428.94053,0
26485,2025-04-15 09:25:00,1648.01,1648.01,1646.82,1646.82,188.4547,2025-04-15 09:25:59.999,310477.227947,956,101.2491,166799.037424,0
26486,2025-04-15 09:26:00,1646.83,1647.2,1646.21,1646.32,268.2385,2025-04-15 09:26:59.999,441712.801193,1036,142.0386,233903.588479,0
26487,2025-04-15 09:27:00,1646.32,1647.04,1645.88,1646.7,181.4103,2025-04-15 09:27:59.999,298658.768643,1447,124.2924,204627.351143,0
26488,2025-04-15 09:28:00,1646.69,1646.7,1644.74,1644.93,253.2868,2025-04-15 09:28:59.999,416725.285165,1532,116.2894,191307.330774,0
26489,2025-04-15 09:29:00,1644.93,1644.94,1644.0,1644.19,281.9204,2025-04-15 09:29:59.999,463625.260283,771,134.0285,220413.918756,0
26490,2025-04-15 09:30:00,1644.18,1644.42,1643.03,1643.89,332.214,2025-04-15 09:30:59.999,546101.096791,1516,133.4544,219360.49105,0
26491,2025-04-15 09:31:00,1643.9,1644.52,1643.19,1643.2,232.9943,2025-04-15 09:31:59.999,382992.999893,1211,54.0332,88821.150856,0
26492,2025-04-15 09:32:00,1643.2,1643.68,1643.19,1643.2,103.3409,2025-04-15 09:32:59.999,169833.275097,960,63.8397,104913.509025,0
26493,2025-04-15 09:33:00,1643.2,1643.2,1640.21,1640.56,368.1455,2025-04-15 09:33:59.999,604218.436997,2206,181.253,297436.840764,0
26494,2025-04-15 09:34:00,1640.55,1641.41,1639.59,1640.2,448.7015,2025-04-15 09:34:59.999,735983.136446,2091,216.3302,354796.417681,0
26495,2025-04-15 09:35:00,1640.2,1640.69,1638.0,1638.1,506.6999,2025-04-15 09:35:59.999,830652.58328,2624,244.1314,400210.989906,0
26496,2025-04-15 09:36:00,1638.09,1638.72,1634.91,1636.07,1338.7649,2025-04-15 09:36:59.999,2190730.256437,4858,518.5936,848619.827086,0
26497,2025-04-15 09:37:00,1636.07,1638.85,1636.06,1638.85,266.4702,2025-04-15 09:37:59.999,436209.099214,2002,127.8695,209341.40558,0
26498,2025-04-15 09:38:00,1638.85,1639.29,1637.8,1639.14,175.042,2025-04-15 09:38:59.999,286821.011795,1544,99.1562,162472.841829,0
26499,2025-04-15 09:39:00,1639.15,1640.26,1638.88,1639.0,320.868,2025-04-15 09:39:59.999,526163.14622,1238,126.8039,207937.637186,0
26500,2025-04-15 09:40:00,1639.0,1640.09,1638.6,1639.81,108.7825,2025-04-15 09:40:59.999,178332.634511,912,44.5973,73113.174774,0
26501,2025-04-15 09:41:00,1639.81,1640.0,1639.18,1639.82,127.8183,2025-04-15 09:41:59.999,209583.803183,845,44.2951,72626.738844,0
26502,2025-04-15 09:42:00,1639.82,1640.09,1639.44,1639.89,249.9631,2025-04-15 09:42:59.999,409881.597877,755,113.2543,185697.055428,0
26503,2025-04-15 09:43:00,1639.9,1641.39,1639.44,1640.8,325.158,2025-04-15 09:43:59.999,533505.842714,1048,119.3406,195788.213953,0
26504,2025-04-15 09:44:00,1640.79,1641.22,1640.29,1640.96,355.9785,2025-04-15 09:44:59.999,584103.096003,891,123.2013,202141.486755,0
26505,2025-04-15 09:45:00,1640.97,1640.97,1638.96,1640.39,389.3851,2025-04-15 09:45:59.999,638496.659288,2090,104.8242,171861.705216,0
26506,2025-04-15 09:46:00,1640.4,1640.8,1639.45,1640.01,190.146,2025-04-15 09:46:59.999,311845.277231,1314,93.8506,153910.896144,0
26507,2025-04-15 09:47:00,1640.01,1643.0,1639.84,1643.0,403.6034,2025-04-15 09:47:59.999,662550.133606,2241,260.7754,428071.324678,0
26508,2025-04-15 09:48:00,1643.0,1643.38,1642.21,1643.38,207.9822,2025-04-15 09:48:59.999,341662.884822,1157,126.0743,207084.207565,0
26509,2025-04-15 09:49:00,1643.39,1644.64,1643.38,1644.25,207.2215,2025-04-15 09:49:59.999,340674.529431,1331,99.817,164092.470262,0
26510,2025-04-15 09:50:00,1644.24,1644.99,1643.91,1643.91,346.3823,2025-04-15 09:50:59.999,569628.645198,1466,206.8833,340204.220549,0
26511,2025-04-15 09:51:00,1643.91,1644.96,1643.14,1644.93,158.1498,2025-04-15 09:51:59.999,259985.981708,1044,80.0075,131525.831204,0
26512,2025-04-15 09:52:00,1644.93,1644.93,1643.01,1643.01,115.5835,2025-04-15 09:52:59.999,190007.080542,876,19.4174,31915.208524,0
26513,2025-04-15 09:53:00,1643.01,1645.43,1643.01,1645.38,325.7888,2025-04-15 09:53:59.999,535677.970188,1216,217.9646,358384.175264,0
26514,2025-04-15 09:54:00,1645.39,1645.43,1645.01,1645.28,108.6574,2025-04-15 09:54:59.999,178761.212329,692,72.3243,118984.776885,0
26515,2025-04-15 09:55:00,1645.28,1645.79,1645.09,1645.79,94.0841,2025-04-15 09:55:59.999,154814.157998,459,31.6885,52148.212081,0
26516,2025-04-15 09:56:00,1645.78,1645.79,1644.91,1645.54,160.7738,2025-04-15 09:56:59.999,264551.322897,834,40.7288,67013.43898,0
26517,2025-04-15 09:57:00,1645.54,1646.78,1645.36,1646.66,177.9262,2025-04-15 09:57:59.999,292940.311985,750,69.9381,115135.702585,0
26518,2025-04-15 09:58:00,1646.66,1648.69,1646.65,1648.37,577.1622,2025-04-15 09:58:59.999,950907.348877,1467,404.1275,665755.368423,0
26519,2025-04-15 09:59:00,1648.37,1648.65,1647.7,1648.59,181.8911,2025-04-15 09:59:59.999,299789.121825,1095,104.7917,172710.001541,0
26520,2025-04-15 10:00:00,1648.59,1651.0,1647.81,1650.37,1267.2179,2025-04-15 10:00:59.999,2090673.378187,2428,1069.3912,1764348.006522,0
26521,2025-04-15 10:01:00,1650.37,1651.46,1649.88,1649.96,426.4009,2025-04-15 10:01:59.999,703821.842349,2028,251.5303,415157.995388,0
26522,2025-04-15 10:02:00,1649.95,1649.95,1648.0,1649.05,260.2833,2025-04-15 10:02:59.999,429144.226315,1967,147.3984,242999.554711,0
26523,2025-04-15 10:03:00,1649.05,1649.2,1646.53,1646.69,309.8597,2025-04-15 10:03:59.999,510504.950415,2027,187.2161,308415.569117,0
26524,2025-04-15 10:04:00,1646.68,1647.68,1646.2,1646.31,330.7198,2025-04-15 10:04:59.999,544698.640665,1591,257.3926,423937.400292,0
26525,2025-04-15 10:05:00,1646.31,1647.44,1645.3,1647.21,507.9691,2025-04-15 10:05:59.999,836147.760212,1860,212.0377,349002.556372,0
26526,2025-04-15 10:06:00,1647.21,1648.39,1645.68,1647.57,212.025,2025-04-15 10:06:59.999,349192.247428,1882,104.8278,172624.313849,0
26527,2025-04-15 10:07:00,1647.56,1647.84,1646.06,1647.04,163.7479,2025-04-15 10:07:59.999,269665.06747,1744,73.2121,120577.10132,0
26528,2025-04-15 10:08:00,1647.03,1648.63,1645.76,1648.5,310.2803,2025-04-15 10:08:59.999,511005.275436,1766,130.3726,214723.37579,0
26529,2025-04-15 10:09:00,1648.49,1648.49,1645.91,1646.01,447.1409,2025-04-15 10:09:59.999,736407.070647,1517,175.4032,288834.21618,0
26530,2025-04-15 10:10:00,1646.01,1646.19,1644.14,1644.57,328.2871,2025-04-15 10:10:59.999,539953.653306,2055,144.04,236880.785286,0
26531,2025-04-15 10:11:00,1644.58,1646.0,1644.47,1645.05,194.4386,2025-04-15 10:11:59.999,319898.437512,1770,76.1737,125304.620667,0
26532,2025-04-15 10:12:00,1645.04,1645.7,1644.64,1644.64,163.5095,2025-04-15 10:12:59.999,269022.616716,1278,95.1919,156613.072525,0
26533,2025-04-15 10:13:00,1644.65,1644.9,1643.62,1644.65,400.0437,2025-04-15 10:13:59.999,657771.726319,1241,337.8013,555421.44394,0
26534,2025-04-15 10:14:00,1644.65,1644.65,1643.07,1643.47,210.0506,2025-04-15 10:14:59.999,345275.834519,1371,119.5983,196583.873996,0
26535,2025-04-15 10:15:00,1643.47,1643.91,1641.56,1641.56,379.921,2025-04-15 10:15:59.999,624063.260833,2202,183.0597,300668.768743,0
26536,2025-04-15 10:16:00,1641.52,1642.71,1640.23,1641.4,347.4347,2025-04-15 10:16:59.999,570172.682442,2942,175.3975,287824.768061,0
26537,2025-04-15 10:17:00,1641.39,1642.24,1641.12,1642.24,161.6475,2025-04-15 10:17:59.999,265350.89149,1463,79.0758,129796.49915,0
26538,2025-04-15 10:18:00,1642.24,1642.4,1641.02,1641.03,200.6656,2025-04-15 10:18:59.999,329408.234697,1686,28.5996,46946.5931,0
26539,2025-04-15 10:19:00,1641.03,1641.13,1636.03,1639.45,1200.887,2025-04-15 10:19:59.999,1967129.675882,4187,550.1133,901123.646,0
26540,2025-04-15 10:20:00,1639.45,1640.71,1639.01,1639.16,223.0284,2025-04-15 10:20:59.999,365707.473587,2015,122.0222,200097.86475,0
26541,2025-04-15 10:21:00,1639.16,1639.32,1637.17,1637.4,497.0575,2025-04-15 10:21:59.999,814438.95744,2744,213.7089,350137.864425,0
26542,2025-04-15 10:22:00,1637.4,1638.59,1632.7,1633.84,1146.1454,2025-04-15 10:22:59.999,1874016.249931,4547,361.827,591507.531554,0
26543,2025-04-15 10:23:00,1633.87,1636.04,1633.86,1634.72,615.3161,2025-04-15 10:23:59.999,1006197.529053,3065,240.0831,392556.612436,0
26544,2025-04-15 10:24:00,1634.72,1635.85,1634.14,1634.85,398.8958,2025-04-15 10:24:59.999,652212.416977,2051,258.6952,422965.702434,0
26545,2025-04-15 10:25:00,1634.85,1636.43,1634.71,1636.43,360.3613,2025-04-15 10:25:59.999,589305.021937,1421,239.295,391312.851417,0
26546,2025-04-15 10:26:00,1636.43,1637.05,1635.62,1635.63,259.6142,2025-04-15 10:26:59.999,424793.790053,1767,43.703,71518.487678,0
26547,2025-04-15 10:27:00,1635.62,1636.14,1635.42,1636.11,265.0165,2025-04-15 10:27:59.999,433555.806528,943,64.1819,104997.561874,0
26548,2025-04-15 10:28:00,1636.12,1636.8,1636.11,1636.61,149.1681,2025-04-15 10:28:59.999,244119.954185,734,51.2472,83869.299676,0
26549,2025-04-15 10:29:00,1636.62,1636.7,1635.02,1635.35,747.0404,2025-04-15 10:29:59.999,1222256.248257,1736,123.3818,201845.919821,0
26550,2025-04-15 10:30:00,1635.39,1635.79,1635.03,1635.03,429.7293,2025-04-15 10:30:59.999,702754.454665,1654,95.621,156372.608374,0
26551,2025-04-15 10:31:00,1635.04,1636.67,1635.03,1636.19,164.1631,2025-04-15 10:31:59.999,268605.482612,1322,79.2678,129689.833723,0
26552,2025-04-15 10:32:00,1636.19,1636.19,1631.2,1631.56,1193.1357,2025-04-15 10:32:59.999,1948430.382786,2955,465.4916,759855.675835,0
26553,2025-04-15 10:33:00,1631.56,1631.91,1626.78,1627.32,2529.8215,2025-04-15 10:33:59.999,4119520.685177,7072,1176.3539,1915132.369995,0
26554,2025-04-15 10:34:00,1627.31,1630.36,1626.29,1630.35,556.3959,2025-04-15 10:34:59.999,906107.363517,3395,216.4476,352400.528557,0
26555,2025-04-15 10:35:00,1630.36,1630.55,1628.06,1629.58,315.3118,2025-04-15 10:35:59.999,513722.665021,2521,153.5538,250148.881793,0
26556,2025-04-15 10:36:00,1629.58,1629.58,1626.56,1629.37,312.3569,2025-04-15 10:36:59.999,508439.050105,2413,144.7722,235599.597632,0
26557,2025-04-15 10:37:00,1629.38,1630.0,1629.3,1629.99,170.8629,2025-04-15 10:37:59.999,278465.873409,1434,94.5316,154059.866015,0
26558,2025-04-15 10:38:00,1630.0,1631.52,1629.66,1629.71,265.7369,2025-04-15 10:38:59.999,433317.912009,1497,128.7389,209941.467209,0
26559,2025-04-15 10:39:00,1629.72,1630.72,1629.35,1629.35,269.9822,2025-04-15 10:39:59.999,440122.719533,1921,71.0952,115902.164339,0
26560,2025-04-15 10:40:00,1629.35,1630.9,1627.9,1630.19,657.9228,2025-04-15 10:40:59.999,1071907.807943,2650,130.1507,211972.557171,0
26561,2025-04-15 10:41:00,1630.2,1631.36,1628.71,1628.72,168.9148,2025-04-15 10:41:59.999,275316.884321,1895,61.8801,100846.886771,0
26562,2025-04-15 10:42:00,1628.72,1630.98,1628.35,1630.51,250.9399,2025-04-15 10:42:59.999,409003.122721,1887,170.4554,277843.72875,0
26563,2025-04-15 10:43:00,1630.51,1630.87,1629.73,1630.64,138.0505,2025-04-15 10:43:59.999,225063.274204,1416,60.0589,97918.394211,0
26564,2025-04-15 10:44:00,1630.65,1630.91,1629.12,1629.29,648.0041,2025-04-15 10:44:59.999,1056456.73921,1731,359.2499,585735.784268,0
26565,2025-04-15 10:45:00,1629.3,1630.73,1628.78,1630.73,427.9441,2025-04-15 10:45:59.999,697371.80653,1892,253.5872,413176.217555,0
26566,2025-04-15 10:46:00,1630.73,1630.98,1629.39,1629.4,306.949,2025-04-15 10:46:59.999,500422.388982,1582,156.0277,254372.162875,0
26567,2025-04-15 10:47:00,1629.4,1629.4,1626.52,1627.49,360.5043,2025-04-15 10:47:59.999,586709.330524,2132,116.6216,189809.652721,0
26568,2025-04-15 10:48:00,1627.49,1629.88,1627.48,1629.76,191.2334,2025-04-15 10:48:59.999,311550.749366,1703,107.6555,175389.831679,0
26569,2025-04-15 10:49:00,1629.76,1631.2,1629.61,1629.61,308.8773,2025-04-15 10:49:59.999,503633.670759,1380,147.8849,241113.236332,0
26570,2025-04-15 10:50:00,1629.61,1631.15,1629.57,1630.1,170.8572,2025-04-15 10:50:59.999,278555.73634,1293,98.4874,160568.34604,0
26571,2025-04-15 10:51:00,1630.09,1631.3,1629.81,1631.17,164.2986,2025-04-15 10:51:59.999,267942.79641,1321,107.3917,175139.672962,0
26572,2025-04-15 10:52:00,1631.17,1631.53,1630.5,1630.91,141.3522,2025-04-15 10:52:59.999,230556.011706,1006,71.5576,116715.867752,0
26573,2025-04-15 10:53:00,1630.91,1631.98,1630.91,1631.69,392.6636,2025-04-15 10:53:59.999,640627.111558,1446,269.6638,439936.208063,0
26574,2025-04-15 10:54:00,1631.68,1631.81,1630.93,1631.44,204.6925,2025-04-15 10:54:59.999,333937.045896,1210,35.1805,57392.325135,0
26575,2025-04-15 10:55:00,1631.44,1631.92,1630.9,1631.29,91.6001,2025-04-15 10:55:59.999,149437.742589,1072,27.8366,45417.313216,0
26576,2025-04-15 10:56:00,1631.3,1632.49,1631.3,1632.41,85.6516,2025-04-15 10:56:59.999,139806.227196,716,42.3399,69106.646227,0
26577,2025-04-15 10:57:00,1632.41,1632.85,1631.27,1632.41,252.1246,2025-04-15 10:57:59.999,411514.860787,994,135.0577,220441.405371,0
26578,2025-04-15 10:58:00,1632.41,1632.97,1632.3,1632.75,207.7057,2025-04-15 10:58:59.999,339085.823591,726,35.078,57264.083296,0
26579,2025-04-15 10:59:00,1632.76,1633.11,1632.58,1633.11,143.8876,2025-04-15 10:59:59.999,234945.691455,584,74.6362,121872.323637,0
26580,2025-04-15 11:00:00,1633.11,1633.36,1632.07,1632.27,243.2283,2025-04-15 11:00:59.999,397134.983606,1564,82.3071,134387.667025,0
26581,2025-04-15 11:01:00,1632.28,1632.78,1631.68,1631.77,157.8665,2025-04-15 11:01:59.999,257679.156793,961,63.3057,103327.84624,0
26582,2025-04-15 11:02:00,1631.78,1631.78,1629.4,1630.44,373.9707,2025-04-15 11:02:59.999,609717.669806,1800,151.3418,246684.634167,0
26583,2025-04-15 11:03:00,1630.44,1630.66,1629.51,1630.48,174.4026,2025-04-15 11:03:59.999,284293.266342,1318,126.9881,207009.855664,0
26584,2025-04-15 11:04:00,1630.48,1631.11,1630.02,1630.92,216.11,2025-04-15 11:04:59.999,352408.883075,1219,50.8458,82915.672615,0
26585,2025-04-15 11:05:00,1630.93,1631.04,1630.71,1630.95,48.4338,2025-04-15 11:05:59.999,78988.245981,488,25.9622,42339.812154,0
26586,2025-04-15 11:06:00,1630.95,1631.0,1629.47,1630.68,314.3798,2025-04-15 11:06:59.999,512644.685756,1738,184.6415,301082.10632,0
26587,2025-04-15 11:07:00,1630.67,1630.93,1630.0,1630.12,175.4945,2025-04-15 11:07:59.999,286157.730359,1257,50.2333,81901.298716,0
26588,2025-04-15 11:08:00,1630.12,1630.12,1627.92,1628.53,259.8407,2025-04-15 11:08:59.999,423293.647701,1903,47.605,77546.142593,0
26589,2025-04-15 11:09:00,1628.53,1630.23,1628.52,1629.9,145.8398,2025-04-15 11:09:59.999,237677.097021,874,57.5889,93830.517959,0
26590,2025-04-15 11:10:00,1629.89,1629.95,1628.81,1629.29,121.4138,2025-04-15 11:10:59.999,197832.695249,1340,65.03,105955.33579,0
26591,2025-04-15 11:11:00,1629.28,1629.76,1628.82,1628.99,76.4087,2025-04-15 11:11:59.999,124471.849256,872,21.2615,34635.885177,0
26592,2025-04-15 11:12:00,1629.0,1629.0,1627.81,1628.26,264.1889,2025-04-15 11:12:59.999,430250.200193,1105,35.2803,57449.644221,0
26593,2025-04-15 11:13:00,1628.26,1629.31,1628.26,1629.31,216.1842,2025-04-15 11:13:59.999,352080.993151,676,133.4701,217388.176377,0
26594,2025-04-15 11:14:00,1629.31,1629.7,1628.93,1628.93,246.2295,2025-04-15 11:14:59.999,401180.279675,1121,85.2194,138853.795313,0
26595,2025-04-15 11:15:00,1628.94,1629.02,1627.88,1628.39,187.1214,2025-04-15 11:15:59.999,304685.681169,1032,96.7506,157538.644317,0
26596,2025-04-15 11:16:00,1628.4,1629.28,1628.4,1629.27,119.0173,2025-04-15 11:16:59.999,193853.274738,1083,55.4598,90330.887007,0
26597,2025-04-15 11:17:00,1629.27,1629.27,1627.21,1627.59,179.6451,2025-04-15 11:17:59.999,292478.244317,990,52.9818,86241.708849,0
26598,2025-04-15 11:18:00,1627.59,1627.59,1622.47,1623.95,1888.8206,2025-04-15 11:18:59.999,3068519.999813,5452,844.4597,1371695.435486,0
26599,2025-04-15 11:19:00,1623.95,1626.35,1623.16,1625.65,863.3027,2025-04-15 11:19:59.999,1402685.703303,3728,511.6671,831347.965361,0
26600,2025-04-15 11:20:00,1625.64,1627.16,1625.2,1626.94,335.8756,2025-04-15 11:20:59.999,546176.498716,1919,112.1165,182337.247682,0
26601,2025-04-15 11:21:00,1626.94,1628.34,1624.97,1625.52,304.0837,2025-04-15 11:21:59.999,494503.508144,1968,94.9528,154457.890065,0
26602,2025-04-15 11:22:00,1625.51,1627.02,1624.62,1626.71,144.5143,2025-04-15 11:22:59.999,234995.997169,1877,39.0281,63458.003438,0
26603,2025-04-15 11:23:00,1626.71,1627.17,1626.39,1627.17,122.1778,2025-04-15 11:23:59.999,198742.609794,1218,53.5345,87077.687728,0
26604,2025-04-15 11:24:00,1627.18,1627.89,1626.97,1627.89,101.8988,2025-04-15 11:24:59.999,165816.637589,1027,63.491,103310.775353,0
26605,2025-04-15 11:25:00,1627.89,1629.28,1627.5,1628.31,443.8185,2025-04-15 11:25:59.999,722869.377334,1747,311.3591,507179.257656,0
26606,2025-04-15 11:26:00,1628.3,1628.87,1628.04,1628.12,73.8325,2025-04-15 11:26:59.999,120230.392691,772,48.5598,79077.798699,0
26607,2025-04-15 11:27:00,1628.11,1628.4,1627.77,1627.9,200.7692,2025-04-15 11:27:59.999,326908.074307,881,21.7568,35423.400434,0
26608,2025-04-15 11:28:00,1627.91,1629.27,1627.91,1629.2,216.125,2025-04-15 11:28:59.999,352053.947557,1035,83.8159,136510.991928,0
26609,2025-04-15 11:29:00,1629.2,1629.62,1628.39,1629.0,245.7495,2025-04-15 11:29:59.999,400402.601445,1345,93.3396,152071.411654,0
26610,2025-04-15 11:30:00,1629.01,1630.34,1628.56,1628.9,357.0605,2025-04-15 11:30:59.999,581756.395752,1684,220.6411,359420.264316,0
26611,2025-04-15 11:31:00,1628.89,1630.56,1628.4,1630.56,123.873,2025-04-15 11:31:59.999,201867.648317,1345,59.7996,97445.684967,0
26612,2025-04-15 11:32:00,1630.55,1631.64,1630.55,1631.1,196.3036,2025-04-15 11:32:59.999,320190.266192,1285,131.7491,214889.393878,0
26613,2025-04-15 11:33:00,1631.1,1631.58,1630.62,1630.99,228.1154,2025-04-15 11:33:59.999,372108.623702,1607,72.4604,118204.085217,0
26614,2025-04-15 11:34:00,1630.99,1631.29,1630.0,1630.0,174.8471,2025-04-15 11:34:59.999,285136.178111,1272,67.2298,109639.74065,0
26615,2025-04-15 11:35:00,1630.01,1630.7,1629.6,1629.61,128.0631,2025-04-15 11:35:59.999,208786.093388,1044,30.9363,50428.260792,0
26616,2025-04-15 11:36:00,1629.6,1629.6,1626.57,1628.24,389.6231,2025-04-15 11:36:59.999,634190.087938,1885,100.89,164213.053221,0
26617,2025-04-15 11:37:00,1628.25,1630.3,1628.14,1630.3,185.9396,2025-04-15 11:37:59.999,302895.93777,1578,152.9931,249213.562812,0
26618,2025-04-15 11:38:00,1630.3,1630.6,1629.0,1629.17,210.3549,2025-04-15 11:38:59.999,342846.05427,1326,106.2332,173152.818401,0
26619,2025-04-15 11:39:00,1629.16,1630.31,1629.09,1629.62,174.5193,2025-04-15 11:39:59.999,284410.197802,1217,43.6486,71122.271317,0
26620,2025-04-15 11:40:00,1629.63,1632.13,1629.61,1630.49,2261.5136,2025-04-15 11:40:59.999,3688480.277087,1729,2041.7223,3330071.161094,0
26621,2025-04-15 11:41:00,1630.5,1631.48,1630.49,1630.59,186.5416,2025-04-15 11:41:59.999,304215.565228,1032,99.5052,162262.976877,0
26622,2025-04-15 11:42:00,1630.59,1632.19,1630.58,1631.6,114.8043,2025-04-15 11:42:59.999,187324.058088,1045,57.8934,94450.188431,0
26623,2025-04-15 11:43:00,1631.61,1631.91,1631.01,1631.69,138.7934,2025-04-15 11:43:59.999,226425.341901,985,88.7188,144731.711758,0
26624,2025-04-15 11:44:00,1631.69,1632.19,1631.61,1631.91,81.6369,2025-04-15 11:44:59.999,133227.087424,545,40.7206,66452.983847,0
26625,2025-04-15 11:45:00,1631.91,1632.09,1629.84,1629.88,207.862,2025-04-15 11:45:59.999,339093.71509,1487,34.7072,56614.26353,0
26626,2025-04-15 11:46:00,1629.88,1631.28,1629.66,1631.28,349.7894,2025-04-15 11:46:59.999,570362.716552,2330,242.977,396233.060502,0
26627,2025-04-15 11:47:00,1631.29,1631.89,1631.05,1631.51,107.2851,2025-04-15 11:47:59.999,175031.093509,903,56.413,92031.660767,0
26628,2025-04-15 11:48:00,1631.51,1632.3,1631.06,1631.85,474.5924,2025-04-15 11:48:59.999,774339.761268,1392,188.1239,306914.650752,0
26629,2025-04-15 11:49:00,1631.86,1632.12,1631.36,1631.76,289.5194,2025-04-15 11:49:59.999,472412.395924,1310,127.5488,208110.123956,0
26630,2025-04-15 11:50:00,1631.76,1631.94,1629.93,1629.93,305.0253,2025-04-15 11:50:59.999,497515.625682,952,38.5869,62940.216511,0
26631,2025-04-15 11:51:00,1629.93,1629.94,1628.39,1628.92,160.3981,2025-04-15 11:51:59.999,261306.247496,1453,48.7839,79468.388014,0
26632,2025-04-15 11:52:00,1628.92,1630.11,1628.91,1630.08,206.3316,2025-04-15 11:52:59.999,336245.282237,821,81.9767,133580.281648,0
26633,2025-04-15 11:53:00,1630.08,1630.3,1629.63,1630.14,113.6118,2025-04-15 11:53:59.999,185181.360195,1152,80.0596,130491.834185,0
26634,2025-04-15 11:54:00,1630.14,1631.31,1630.0,1631.05,277.9392,2025-04-15 11:54:59.999,453215.004434,1014,198.0249,322892.229875,0
26635,2025-04-15 11:55:00,1631.05,1631.62,1631.05,1631.23,81.5587,2025-04-15 11:55:59.999,133044.993181,488,32.855,53598.12988,0
26636,2025-04-15 11:56:00,1631.24,1632.52,1631.24,1631.6,196.8169,2025-04-15 11:56:59.999,321249.162489,969,82.7805,135094.926574,0
26637,2025-04-15 11:57:00,1631.6,1632.46,1631.4,1631.46,236.0424,2025-04-15 11:57:59.999,385211.364092,892,119.9309,195701.701515,0
26638,2025-04-15 11:58:00,1631.47,1631.9,1631.05,1631.73,284.603,2025-04-15 11:58:59.999,464278.334157,743,46.5651,75959.383411,0
26639,2025-04-15 11:59:00,1631.73,1632.86,1631.7,1632.05,279.5141,2025-04-15 11:59:59.999,456235.459267,1274,174.6983,285126.814482,0
26640,2025-04-15 12:00:00,1632.06,1632.34,1630.69,1630.82,142.9715,2025-04-15 12:00:59.999,233246.721567,1106,105.092,171447.61851,0
26641,2025-04-15 12:01:00,1630.82,1631.9,1630.67,1631.9,92.8841,2025-04-15 12:01:59.999,151496.084985,887,31.4509,51302.200242,0
26642,2025-04-15 12:02:00,1631.9,1633.37,1631.89,1632.42,151.2647,2025-04-15 12:02:59.999,246940.374151,1471,100.6196,164253.948818,0
26643,2025-04-15 12:03:00,1632.42,1635.59,1632.41,1635.32,377.0862,2025-04-15 12:03:59.999,616258.08733,2153,163.8677,267832.690121,0
26644,2025-04-15 12:04:00,1635.32,1635.73,1634.42,1635.09,254.2275,2025-04-15 12:04:59.999,415619.697579,1194,138.5699,226518.435949,0
26645,2025-04-15 12:05:00,1635.09,1636.0,1634.78,1635.14,182.1813,2025-04-15 12:05:59.999,297928.394679,1487,145.2633,237554.500417,0
26646,2025-04-15 12:06:00,1635.14,1635.8,1633.61,1634.79,198.2355,2025-04-15 12:06:59.999,324101.083466,1774,49.4205,80795.581409,0
26647,2025-04-15 12:07:00,1634.8,1637.85,1634.79,1637.39,385.14,2025-04-15 12:07:59.999,630560.881626,2065,276.23,452219.898671,0
26648,2025-04-15 12:08:00,1637.39,1638.3,1636.3,1636.64,319.9796,2025-04-15 12:08:59.999,523905.166041,1909,162.3977,265920.284969,0
26649,2025-04-15 12:09:00,1636.63,1637.69,1636.1,1636.14,91.839,2025-04-15 12:09:59.999,150313.70705,1300,47.0959,77086.884474,0
26650,2025-04-15 12:10:00,1636.14,1637.0,1634.73,1635.3,182.1546,2025-04-15 12:10:59.999,297991.455455,1223,79.8662,130683.578839,0
26651,2025-04-15 12:11:00,1635.29,1635.55,1634.52,1635.54,94.8785,2025-04-15 12:11:59.999,155134.23735,1045,41.9722,68629.754174,0
26652,2025-04-15 12:12:00,1635.55,1637.9,1635.55,1637.74,336.0641,2025-04-15 12:12:59.999,550193.259447,1282,263.4947,431394.810251,0
26653,2025-04-15 12:13:00,1637.73,1638.3,1637.4,1637.5,204.3667,2025-04-15 12:13:59.999,334705.972334,930,91.2782,149469.514707,0
26654,2025-04-15 12:14:00,1637.49,1637.49,1636.14,1636.15,172.1252,2025-04-15 12:14:59.999,281750.758375,1071,38.5024,63021.417093,0
26655,2025-04-15 12:15:00,1636.14,1637.13,1635.44,1637.13,108.6234,2025-04-15 12:15:59.999,177757.420618,902,72.1908,118141.184852,0
26656,2025-04-15 12:16:00,1637.12,1637.2,1636.41,1636.42,118.4406,2025-04-15 12:16:59.999,193854.042406,812,38.3494,62762.154024,0
26657,2025-04-15 12:17:00,1636.42,1636.43,1633.9,1634.84,398.7122,2025-04-15 12:17:59.999,652058.149567,1762,159.3978,260617.457856,0
26658,2025-04-15 12:18:00,1634.84,1635.38,1634.21,1634.9,152.8151,2025-04-15 12:18:59.999,249829.647932,975,106.7911,174586.760335,0
26659,2025-04-15 12:19:00,1634.89,1635.78,1634.42,1634.54,333.3041,2025-04-15 12:19:59.999,544954.942596,1307,232.3983,379963.166304,0
26660,2025-04-15 12:20:00,1634.55,1635.1,1634.2,1634.86,76.9826,2025-04-15 12:20:59.999,125841.355638,1034,47.514,77673.962863,0
26661,2025-04-15 12:21:00,1634.87,1634.87,1633.14,1633.95,179.2969,2025-04-15 12:21:59.999,292974.281257,1531,74.4472,121628.542991,0
26662,2025-04-15 12:22:00,1633.94,1634.79,1633.41,1633.41,113.1955,2025-04-15 12:22:59.999,184962.708941,1070,35.1528,57444.986025,0
26663,2025-04-15 12:23:00,1633.41,1633.81,1632.6,1633.48,147.7169,2025-04-15 12:23:59.999,241251.892479,1031,77.4886,126536.325847,0
26664,2025-04-15 12:24:00,1633.47,1633.47,1630.71,1631.7,357.822,2025-04-15 12:24:59.999,583801.791645,1486,135.7905,221540.770518,0
26665,2025-04-15 12:25:00,1631.7,1631.73,1630.8,1631.42,185.4412,2025-04-15 12:25:59.999,302526.331856,1029,77.664,126698.169729,0
26666,2025-04-15 12:26:00,1631.42,1632.55,1630.9,1632.49,304.5188,2025-04-15 12:26:59.999,496914.901178,1011,179.6158,293080.935898,0
26667,2025-04-15 12:27:00,1632.48,1633.13,1631.4,1631.4,157.9348,2025-04-15 12:27:59.999,257806.954689,1305,34.8192,56834.59556,0
26668,2025-04-15 12:28:00,1631.41,1631.43,1630.66,1631.43,106.2836,2025-04-15 12:28:59.999,173366.997901,845,44.1086,71947.998475,0
26669,2025-04-15 12:29:00,1631.43,1631.59,1629.6,1631.38,1232.8737,2025-04-15 12:29:59.999,2009856.42765,1545,107.9532,176048.978706,0
26670,2025-04-15 12:30:00,1631.37,1631.4,1629.06,1630.29,847.5168,2025-04-15 12:30:59.999,1381379.548463,2135,690.3804,1125221.617157,0
26671,2025-04-15 12:31:00,1630.28,1631.92,1630.19,1631.91,835.3231,2025-04-15 12:31:59.999,1362277.081704,2128,608.5505,992393.308817,0
26672,2025-04-15 12:32:00,1631.92,1633.21,1631.83,1632.5,267.0305,2025-04-15 12:32:59.999,435989.737684,1523,140.3669,229163.747638,0
26673,2025-04-15 12:33:00,1632.51,1634.56,1632.51,1634.51,180.807,2025-04-15 12:33:59.999,295365.369093,1268,139.5815,227996.932707,0
26674,2025-04-15 12:34:00,1634.51,1634.51,1633.36,1633.36,141.3533,2025-04-15 12:34:59.999,230949.515469,764,25.6625,41931.938347,0
26675,2025-04-15 12:35:00,1633.37,1633.8,1632.61,1632.97,170.2981,2025-04-15 12:35:59.999,278115.228173,1235,109.2248,178358.423145,0
26676,2025-04-15 12:36:00,1632.97,1634.62,1632.88,1634.0,125.7125,2025-04-15 12:36:59.999,205373.392029,868,73.1706,119518.171193,0
26677,2025-04-15 12:37:00,1634.01,1635.38,1634.01,1634.5,146.1899,2025-04-15 12:37:59.999,238996.037847,1088,46.84,76574.166447,0
26678,2025-04-15 12:38:00,1634.51,1634.97,1633.95,1634.96,127.661,2025-04-15 12:38:59.999,208654.74852,1277,71.8995,117510.355743,0
26679,2025-04-15 12:39:00,1634.96,1635.38,1634.96,1635.12,118.2155,2025-04-15 12:39:59.999,193303.371273,516,71.3085,116595.105887,0
26680,2025-04-15 12:40:00,1635.11,1635.43,1633.42,1633.62,323.859,2025-04-15 12:40:59.999,529283.707363,1317,45.7586,74800.449665,0
26681,2025-04-15 12:41:00,1633.62,1633.8,1632.43,1633.78,559.1157,2025-04-15 12:41:59.999,913089.956566,2301,165.9805,271041.957662,0
26682,2025-04-15 12:42:00,1633.79,1633.79,1632.97,1632.97,256.7045,2025-04-15 12:42:59.999,419264.317734,1026,78.3639,127974.206396,0
26683,2025-04-15 12:43:00,1632.97,1633.71,1632.81,1633.69,130.0151,2025-04-15 12:43:59.999,212341.661551,822,78.4763,128166.015952,0
26684,2025-04-15 12:44:00,1633.69,1634.65,1633.68,1634.45,262.6543,2025-04-15 12:44:59.999,429256.879434,777,166.2009,271618.898322,0
26685,2025-04-15 12:45:00,1634.46,1634.46,1632.61,1632.7,269.9175,2025-04-15 12:45:59.999,440941.331873,1777,29.2192,47721.906118,0
26686,2025-04-15 12:46:00,1632.7,1633.42,1632.47,1632.71,198.7962,2025-04-15 12:46:59.999,324601.22824,1035,115.9343,189292.81886,0
26687,2025-04-15 12:47:00,1632.72,1633.68,1632.62,1633.34,158.8939,2025-04-15 12:47:59.999,259497.591108,1246,76.5296,124968.245152,0
26688,2025-04-15 12:48:00,1633.34,1635.16,1633.34,1634.99,350.7481,2025-04-15 12:48:59.999,573249.345869,1066,71.1737,116317.419507,0
26689,2025-04-15 12:49:00,1635.0,1636.39,1634.45,1636.39,126.7657,2025-04-15 12:49:59.999,207325.531371,1202,67.3138,110099.166575,0
26690,2025-04-15 12:50:00,1636.38,1636.91,1635.98,1636.8,127.2393,2025-04-15 12:50:59.999,208231.271422,1115,63.5952,104071.316858,0
26691,2025-04-15 12:51:00,1636.8,1638.59,1636.8,1637.49,492.1022,2025-04-15 12:51:59.999,806025.398957,1726,256.3058,419796.069775,0
26692,2025-04-15 12:52:00,1637.49,1638.59,1636.89,1637.46,156.6844,2025-04-15 12:52:59.999,256587.486918,1161,57.1503,93578.985461,0
26693,2025-04-15 12:53:00,1637.46,1637.93,1637.21,1637.39,193.8925,2025-04-15 12:53:59.999,317490.320493,976,124.069,203152.016648,0
26694,2025-04-15 12:54:00,1637.39,1637.69,1636.6,1637.21,120.6578,2025-04-15 12:54:59.999,197534.407818,812,30.2247,49470.839436,0
26695,2025-04-15 12:55:00,1637.21,1637.24,1636.51,1636.72,314.0499,2025-04-15 12:55:59.999,514076.241291,725,46.6804,76413.709308,0
26696,2025-04-15 12:56:00,1636.71,1641.18,1636.71,1641.17,472.4008,2025-04-15 12:56:59.999,774583.562331,2210,348.7814,571890.682107,0
26697,2025-04-15 12:57:00,1641.17,1641.6,1639.91,1641.6,130.0117,2025-04-15 12:57:59.999,213282.072211,1454,65.9837,108247.384652,0
26698,2025-04-15 12:58:00,1641.61,1642.87,1641.4,1642.67,360.2831,2025-04-15 12:58:59.999,591617.502854,1641,165.4755,271723.677747,0
26699,2025-04-15 12:59:00,1642.67,1642.9,1641.39,1641.94,224.1486,2025-04-15 12:59:59.999,368097.726135,1511,74.4037,122179.568266,0
26700,2025-04-15 13:00:00,1641.94,1644.01,1641.94,1643.41,337.3384,2025-04-15 13:00:59.999,554266.554915,2475,181.2485,297794.427632,0
26701,2025-04-15 13:01:00,1643.42,1644.58,1642.75,1643.05,662.5181,2025-04-15 13:01:59.999,1089007.127058,2448,395.3833,649920.065059,0
26702,2025-04-15 13:02:00,1643.05,1643.77,1642.76,1643.45,212.3925,2025-04-15 13:02:59.999,349052.377472,1202,160.3664,263547.766138,0
26703,2025-04-15 13:03:00,1643.46,1643.79,1641.45,1641.89,159.5731,2025-04-15 13:03:59.999,262140.595405,1752,38.681,63527.158231,0
26704,2025-04-15 13:04:00,1641.89,1641.96,1640.0,1640.91,281.127,2025-04-15 13:04:59.999,461282.776432,1533,162.375,266381.832406,0
26705,2025-04-15 13:05:00,1640.92,1642.27,1640.25,1640.41,155.924,2025-04-15 13:05:59.999,255861.087397,1462,61.9835,101705.857878,0
26706,2025-04-15 13:06:00,1640.41,1642.02,1639.51,1642.02,185.361,2025-04-15 13:06:59.999,304094.240811,2017,99.1495,162659.078611,0
26707,2025-04-15 13:07:00,1642.03,1643.29,1641.76,1643.29,155.9555,2025-04-15 13:07:59.999,256180.094296,1355,104.9666,172419.452133,0
26708,2025-04-15 13:08:00,1643.28,1645.48,1642.48,1642.64,623.3311,2025-04-15 13:08:59.999,1024977.408478,2455,167.9622,276166.751862,0
26709,2025-04-15 13:09:00,1642.63,1642.64,1641.09,1641.45,112.4627,2025-04-15 13:09:59.999,184647.256604,1561,54.5849,89610.781229,0
26710,2025-04-15 13:10:00,1641.45,1643.9,1641.44,1643.89,199.8253,2025-04-15 13:10:59.999,328218.726806,1940,152.2093,250011.569982,0
26711,2025-04-15 13:11:00,1643.89,1644.28,1642.16,1642.31,670.2868,2025-04-15 13:11:59.999,1101447.723377,1823,545.9386,897101.100588,0
26712,2025-04-15 13:12:00,1642.31,1644.18,1642.31,1643.6,128.9702,2025-04-15 13:12:59.999,211981.489471,1007,80.9474,133038.770971,0
26713,2025-04-15 13:13:00,1643.59,1643.9,1642.46,1642.71,283.7714,2025-04-15 13:13:59.999,466254.092808,1420,83.7175,137542.267847,0
26714,2025-04-15 13:14:00,1642.71,1642.9,1642.24,1642.46,68.4623,2025-04-15 13:14:59.999,112455.681288,646,23.1036,37948.589313,0
26715,2025-04-15 13:15:00,1642.46,1643.42,1640.9,1641.14,281.4622,2025-04-15 13:15:59.999,462046.323329,2047,144.9548,237936.535378,0
26716,2025-04-15 13:16:00,1641.14,1641.4,1640.46,1640.46,162.8565,2025-04-15 13:16:59.999,267260.222527,852,69.949,114794.74104,0
26717,2025-04-15 13:17:00,1640.45,1641.09,1640.0,1641.09,211.7777,2025-04-15 13:17:59.999,347392.081717,1382,150.3252,246592.939465,0
26718,2025-04-15 13:18:00,1641.1,1641.41,1640.6,1640.79,104.9123,2025-04-15 13:18:59.999,172148.04001,753,45.9946,75468.839278,0
26719,2025-04-15 13:19:00,1640.79,1640.82,1640.0,1640.52,262.3606,2025-04-15 13:19:59.999,430442.709282,1070,29.008,47588.795986,0
26720,2025-04-15 13:20:00,1640.52,1642.32,1640.45,1640.63,334.2965,2025-04-15 13:20:59.999,548737.933085,2267,93.3017,153131.253908,0
26721,2025-04-15 13:21:00,1640.64,1641.24,1640.64,1640.89,62.6349,2025-04-15 13:21:59.999,102784.479641,753,19.4633,31935.549291,0
26722,2025-04-15 13:22:00,1640.89,1641.39,1639.17,1640.15,209.1263,2025-04-15 13:22:59.999,343011.401708,1699,104.1525,170816.026641,0
26723,2025-04-15 13:23:00,1640.14,1640.82,1639.26,1639.37,153.8536,2025-04-15 13:23:59.999,252322.758954,1149,24.8045,40678.668707,0
26724,2025-04-15 13:24:00,1639.38,1639.38,1635.61,1635.83,455.1856,2025-04-15 13:24:59.999,745128.975123,2135,194.9212,319064.211261,0
26725,2025-04-15 13:25:00,1635.83,1637.92,1635.09,1637.9,405.1039,2025-04-15 13:25:59.999,663072.679077,2387,169.658,277731.876279,0
26726,2025-04-15 13:26:00,1637.9,1638.3,1637.69,1638.2,138.7836,2025-04-15 13:26:59.999,227331.40255,823,60.5661,99203.662277,0
26727,2025-04-15 13:27:00,1638.2,1641.41,1638.19,1639.44,3302.704,2025-04-15 13:27:59.999,5411737.975561,2873,3127.0265,5123481.344933,0
26728,2025-04-15 13:28:00,1639.45,1641.1,1639.45,1639.84,178.0932,2025-04-15 13:28:59.999,292120.27193,1646,76.5035,125478.074663,0
26729,2025-04-15 13:29:00,1639.84,1640.46,1639.83,1640.03,140.8495,2025-04-15 13:29:59.999,231019.200589,877,74.6259,122396.831936,0
26730,2025-04-15 13:30:00,1640.03,1640.61,1638.66,1639.44,1281.5799,2025-04-15 13:30:59.999,2100942.120196,3028,285.5898,468238.182579,0
26731,2025-04-15 13:31:00,1639.45,1642.11,1635.15,1635.2,413.922,2025-04-15 13:31:59.999,678642.713858,3718,170.2933,279296.696997,0
26732,2025-04-15 13:32:00,1635.25,1641.52,1631.99,1638.99,1277.5027,2025-04-15 13:32:59.999,2090205.557602,5792,672.4017,1100014.75733,0
26733,2025-04-15 13:33:00,1638.98,1642.05,1638.34,1639.11,508.0423,2025-04-15 13:33:59.999,833276.46024,3692,185.9829,304990.980296,0
26734,2025-04-15 13:34:00,1639.1,1641.19,1637.02,1639.72,389.4283,2025-04-15 13:34:59.999,638359.631485,3844,207.3572,339922.434241,0
26735,2025-04-15 13:35:00,1639.72,1641.0,1637.05,1637.05,592.4048,2025-04-15 13:35:59.999,970928.302916,4337,345.2301,565761.084785,0
26736,2025-04-15 13:36:00,1637.04,1640.55,1636.81,1638.02,395.7451,2025-04-15 13:36:59.999,648747.054588,2946,206.9544,339221.210514,0
26737,2025-04-15 13:37:00,1638.03,1640.14,1637.9,1639.86,220.7254,2025-04-15 13:37:59.999,361768.346857,2026,113.5194,186066.374724,0
26738,2025-04-15 13:38:00,1639.86,1643.62,1639.39,1643.62,463.2233,2025-04-15 13:38:59.999,760197.995539,2731,334.4335,548914.738299,0
26739,2025-04-15 13:39:00,1643.63,1648.23,1642.16,1647.19,1110.4578,2025-04-15 13:39:59.999,1827405.938993,4397,785.9742,1293370.425088,0
26740,2025-04-15 13:40:00,1647.19,1647.19,1644.0,1644.01,2723.7348,2025-04-15 13:40:59.999,4482449.111086,4987,410.4584,675580.238477,0
26741,2025-04-15 13:41:00,1644.01,1646.49,1643.1,1643.86,1452.5683,2025-04-15 13:41:59.999,2389458.366451,4330,963.7759,1585306.617651,0
26742,2025-04-15 13:42:00,1643.87,1645.18,1641.36,1644.79,405.7652,2025-04-15 13:42:59.999,666935.897615,3091,259.5603,426630.955108,0
26743,2025-04-15 13:43:00,1644.78,1646.16,1643.62,1644.29,270.8153,2025-04-15 13:43:59.999,445414.266367,2503,67.1455,110443.567592,0
26744,2025-04-15 13:44:00,1644.29,1647.23,1643.27,1646.75,6936.3227,2025-04-15 13:44:59.999,11409889.195785,4268,1748.9247,2876730.014564,0
26745,2025-04-15 13:45:00,1646.71,1647.8,1643.8,1644.19,691.5912,2025-04-15 13:45:59.999,1138612.552188,3328,192.5816,316939.28612,0
26746,2025-04-15 13:46:00,1644.18,1647.62,1642.95,1647.5,405.2994,2025-04-15 13:46:59.999,666858.857262,3693,174.5434,287253.004996,0
26747,2025-04-15 13:47:00,1647.51,1656.38,1647.51,1656.13,2615.3676,2025-04-15 13:47:59.999,4322705.69459,9967,1759.9406,2908683.442271,0
26748,2025-04-15 13:48:00,1656.13,1661.21,1654.67,1660.41,5085.9903,2025-04-15 13:48:59.999,8438176.939957,8331,3831.5191,6357002.415426,0
26749,2025-04-15 13:49:00,1660.41,1660.44,1657.45,1657.71,1196.002,2025-04-15 13:49:59.999,1984158.552817,5209,559.7029,928555.629366,0
26750,2025-04-15 13:50:00,1657.71,1658.0,1654.47,1654.8,558.5774,2025-04-15 13:50:59.999,925130.681847,3483,200.9272,332720.832074,0
26751,2025-04-15 13:51:00,1654.8,1657.54,1653.13,1657.49,629.4135,2025-04-15 13:51:59.999,1041998.041532,2956,422.1364,698795.114989,0
26752,2025-04-15 13:52:00,1657.48,1658.39,1650.9,1651.72,921.9733,2025-04-15 13:52:59.999,1524811.798331,4973,457.9241,757575.016342,0
26753,2025-04-15 13:53:00,1651.72,1651.77,1642.81,1644.33,2864.5025,2025-04-15 13:53:59.999,4717709.264976,7569,1015.7021,1672358.796168,0
26754,2025-04-15 13:54:00,1644.33,1645.7,1634.63,1637.58,3539.1813,2025-04-15 13:54:59.999,5800824.689048,10984,1647.2522,2699464.052404,0
26755,2025-04-15 13:55:00,1637.58,1638.33,1620.5,1632.26,10826.3442,2025-04-15 13:55:59.999,17622637.635414,20674,4704.7237,7652968.168562,0
26756,2025-04-15 13:56:00,1632.26,1635.19,1631.52,1631.94,1415.9571,2025-04-15 13:56:59.999,2312846.452199,7450,735.7532,1201480.330674,0
26757,2025-04-15 13:57:00,1631.93,1633.69,1628.7,1630.29,1336.5076,2025-04-15 13:57:59.999,2179279.333528,6330,597.3613,974022.194465,0
26758,2025-04-15 13:58:00,1630.3,1630.73,1626.24,1630.36,927.2405,2025-04-15 13:58:59.999,1510103.731112,5905,399.8055,651044.00126,0
26759,2025-04-15 13:59:00,1630.36,1631.14,1627.65,1629.0,749.6678,2025-04-15 13:59:59.999,1221336.570054,4572,322.1571,524726.164871,0
26760,2025-04-15 14:00:00,1629.01,1631.72,1627.21,1629.7,3821.7159,2025-04-15 14:00:59.999,6228558.502339,7961,2820.3172,4596642.740791,0
26761,2025-04-15 14:01:00,1629.69,1632.38,1628.97,1628.97,1230.8717,2025-04-15 14:01:59.999,2007240.948526,5554,796.1165,1298359.981075,0
26762,2025-04-15 14:02:00,1628.96,1630.84,1622.96,1622.97,1578.7308,2025-04-15 14:02:59.999,2568549.40304,5585,591.3891,962524.593326,0
26763,2025-04-15 14:03:00,1622.97,1629.52,1622.22,1628.9,1023.793,2025-04-15 14:03:59.999,1664420.938041,5170,555.1108,902299.786845,0
26764,2025-04-15 14:04:00,1628.9,1631.69,1628.09,1628.62,554.8765,2025-04-15 14:04:59.999,904347.604271,4200,221.5873,361241.751681,0
26765,2025-04-15 14:05:00,1628.63,1630.63,1626.6,1630.0,1602.8677,2025-04-15 14:05:59.999,2610047.772563,5886,914.4033,1489172.85992,0
26766,2025-04-15 14:06:00,1630.0,1630.65,1626.31,1629.2,688.0333,2025-04-15 14:06:59.999,1120389.203378,4468,378.3132,616131.480994,0
26767,2025-04-15 14:07:00,1629.19,1632.96,1628.09,1632.72,587.5254,2025-04-15 14:07:59.999,957726.090147,3285,353.0342,575552.343532,0
26768,2025-04-15 14:08:00,1632.72,1633.82,1631.13,1633.81,964.667,2025-04-15 14:08:59.999,1574558.593563,3697,575.2303,938807.4281,0
26769,2025-04-15 14:09:00,1633.81,1634.49,1631.41,1631.79,568.3764,2025-04-15 14:09:59.999,928259.844635,3288,202.3021,330365.310225,0
26770,2025-04-15 14:10:00,1631.83,1633.94,1631.7,1633.62,404.3246,2025-04-15 14:10:59.999,660297.086518,3372,181.0343,295622.798452,0
26771,2025-04-15 14:11:00,1633.61,1636.2,1632.91,1636.2,294.0787,2025-04-15 14:11:59.999,480686.640519,2805,145.8406,238425.924278,0
26772,2025-04-15 14:12:00,1636.2,1637.2,1635.35,1635.4,521.1424,2025-04-15 14:12:59.999,852747.067282,3010,216.7425,354662.541776,0
26773,2025-04-15 14:13:00,1635.41,1636.89,1632.6,1632.6,1428.6311,2025-04-15 14:13:59.999,2336585.23799,2964,729.0742,1192733.539935,0
26774,2025-04-15 14:14:00,1632.6,1633.42,1629.81,1630.6,742.4373,2025-04-15 14:14:59.999,1211471.493944,3955,247.2259,403417.347347,0
26775,2025-04-15 14:15:00,1630.61,1631.36,1628.4,1630.12,700.1522,2025-04-15 14:15:59.999,1141110.114114,3831,351.0157,572041.380822,0
26776,2025-04-15 14:16:00,1630.12,1632.6,1629.5,1631.3,435.665,2025-04-15 14:16:59.999,710583.926567,4013,230.9875,376723.685348,0
26777,2025-04-15 14:17:00,1631.31,1633.34,1626.71,1627.08,1935.7285,2025-04-15 14:17:59.999,3153773.30128,6631,654.0971,1065367.395694,0
26778,2025-04-15 14:18:00,1627.07,1627.07,1616.06,1617.76,6336.4279,2025-04-15 14:18:59.999,10266651.616991,11810,2443.2366,3958063.836269,0
26779,2025-04-15 14:19:00,1617.77,1620.03,1607.41,1610.97,8045.4369,2025-04-15 14:19:59.999,12966179.03605,16843,4003.8251,6452194.417206,0
26780,2025-04-15 14:20:00,1610.97,1611.52,1601.36,1610.46,6503.6712,2025-04-15 14:20:59.999,10445594.555146,15966,3229.6283,5186847.286624,0
26781,2025-04-15 14:21:00,1610.47,1614.24,1607.32,1614.18,1698.8636,2025-04-15 14:21:59.999,2735020.163028,8304,985.0296,1585827.096092,0
26782,2025-04-15 14:22:00,1614.19,1616.38,1612.5,1613.8,777.8517,2025-04-15 14:22:59.999,1256034.12575,4454,351.6289,567750.791958,0
26783,2025-04-15 14:23:00,1613.81,1613.99,1610.58,1611.39,900.9614,2025-04-15 14:23:59.999,1452167.308442,4908,345.9014,557499.803675,0
26784,2025-04-15 14:24:00,1611.38,1613.64,1610.28,1612.32,588.4201,2025-04-15 14:24:59.999,948307.020739,4222,328.7354,529855.369606,0
26785,2025-04-15 14:25:00,1612.31,1613.2,1610.0,1610.59,718.1613,2025-04-15 14:25:59.999,1157267.354784,4683,319.3447,514633.251172,0
26786,2025-04-15 14:26:00,1610.58,1612.05,1607.49,1608.18,1332.2522,2025-04-15 14:26:59.999,2144763.594383,5108,357.2011,575071.31003,0
26787,2025-04-15 14:27:00,1608.19,1612.1,1607.99,1612.1,1055.937,2025-04-15 14:27:59.999,1699744.705187,4327,586.8327,944585.979624,0
26788,2025-04-15 14:28:00,1612.1,1615.58,1612.1,1613.47,897.7403,2025-04-15 14:28:59.999,1448947.503695,3246,553.5691,893379.571182,0
26789,2025-04-15 14:29:00,1613.48,1615.53,1612.43,1612.56,427.8099,2025-04-15 14:29:59.999,690384.724442,2577,175.0662,282453.933509,0
26790,2025-04-15 14:30:00,1612.57,1615.62,1611.3,1615.05,908.0159,2025-04-15 14:30:59.999,1465438.788311,4313,401.7926,648430.520245,0
26791,2025-04-15 14:31:00,1615.05,1615.68,1610.7,1611.09,735.9011,2025-04-15 14:31:59.999,1187271.11818,2704,107.1967,172986.655292,0
26792,2025-04-15 14:32:00,1611.12,1614.71,1610.3,1614.39,1032.3856,2025-04-15 14:32:59.999,1664750.434007,3730,522.1015,841825.994224,0
26793,2025-04-15 14:33:00,1614.39,1616.2,1612.5,1614.11,577.3695,2025-04-15 14:33:59.999,931946.466745,3236,311.9686,503622.176178,0
26794,2025-04-15 14:34:00,1614.12,1614.28,1612.5,1612.77,823.0387,2025-04-15 14:34:59.999,1327741.694485,2892,169.5268,273531.519771,0
26795,2025-04-15 14:35:00,1612.78,1614.87,1611.85,1611.91,372.5317,2025-04-15 14:35:59.999,600826.817191,3171,142.5454,229870.718088,0
26796,2025-04-15 14:36:00,1611.91,1615.58,1611.9,1615.14,318.2238,2025-04-15 14:36:59.999,513692.185487,2994,132.2319,213453.126258,0
26797,2025-04-15 14:37:00,1615.13,1615.5,1612.9,1613.3,361.8748,2025-04-15 14:37:59.999,584143.073911,2758,173.1792,279496.886813,0
26798,2025-04-15 14:38:00,1613.3,1614.91,1612.1,1613.87,576.8954,2025-04-15 14:38:59.999,931290.651372,2514,152.4213,245983.411997,0
26799,2025-04-15 14:39:00,1613.87,1614.7,1613.31,1614.51,258.0053,2025-04-15 14:39:59.999,416459.475245,2141,146.8971,237122.002763,0
26800,2025-04-15 14:40:00,1614.52,1615.49,1612.88,1615.32,383.8456,2025-04-15 14:40:59.999,619607.128541,2475,189.6287,306102.939651,0
26801,2025-04-15 14:41:00,1615.33,1620.65,1615.04,1620.65,1075.0741,2025-04-15 14:41:59.999,1739457.992141,3698,850.8203,1376756.417612,0
26802,2025-04-15 14:42:00,1620.65,1626.0,1620.3,1622.76,1305.4011,2025-04-15 14:42:59.999,2119302.133713,4421,841.1222,1365526.398409,0
26803,2025-04-15 14:43:00,1622.76,1629.55,1622.76,1627.82,1155.709,2025-04-15 14:43:59.999,1880360.636359,4526,714.5201,1162481.360285,0
26804,2025-04-15 14:44:00,1627.83,1629.22,1625.69,1625.7,709.4672,2025-04-15 14:44:59.999,1154466.180008,2695,335.7366,546438.379232,0
26805,2025-04-15 14:45:00,1625.7,1627.92,1624.86,1627.3,894.126,2025-04-15 14:45:59.999,1454229.91379,2416,578.5906,941031.365006,0
26806,2025-04-15 14:46:00,1627.31,1627.48,1621.25,1623.44,3616.646,2025-04-15 14:46:59.999,5870323.659323,7556,1751.5949,2842589.653566,0
26807,2025-04-15 14:47:00,1623.46,1624.65,1620.43,1622.09,779.1827,2025-04-15 14:47:59.999,1264068.768444,4405,359.5434,583214.192244,0
26808,2025-04-15 14:48:00,1622.09,1622.2,1620.0,1620.86,387.7725,2025-04-15 14:48:59.999,628532.407501,3077,161.6686,262037.457448,0
26809,2025-04-15 14:49:00,1620.87,1623.7,1620.04,1623.33,337.5019,2025-04-15 14:49:59.999,547263.816082,2712,209.4604,339646.157179,0
26810,2025-04-15 14:50:00,1623.33,1623.88,1621.35,1621.77,341.8857,2025-04-15 14:50:59.999,554629.657181,2533,143.3262,232516.570406,0
26811,2025-04-15 14:51:00,1621.77,1624.55,1621.77,1623.59,226.9996,2025-04-15 14:51:59.999,368542.27488,2594,141.989,230524.277658,0
26812,2025-04-15 14:52:00,1623.6,1624.72,1623.04,1623.31,335.4365,2025-04-15 14:52:59.999,544740.497142,2594,95.0364,154338.61454,0
26813,2025-04-15 14:53:00,1623.31,1625.38,1623.01,1623.15,224.5889,2025-04-15 14:53:59.999,364768.936293,2247,82.6823,134314.511243,0
26814,2025-04-15 14:54:00,1623.16,1624.16,1622.79,1624.11,159.4052,2025-04-15 14:54:59.999,258814.364804,1932,63.9206,103766.294614,0
26815,2025-04-15 14:55:00,1624.11,1627.65,1624.11,1627.58,323.875,2025-04-15 14:55:59.999,526594.090262,1836,217.44,353586.454508,0
26816,2025-04-15 14:56:00,1627.58,1627.58,1622.37,1622.54,628.6419,2025-04-15 14:56:59.999,1021621.492945,2788,241.5348,392437.783028,0
26817,2025-04-15 14:57:00,1622.55,1623.7,1621.11,1621.71,323.7735,2025-04-15 14:57:59.999,525191.508525,1990,109.0755,176916.814904,0
26818,2025-04-15 14:58:00,1621.71,1622.0,1619.8,1620.59,525.2821,2025-04-15 14:58:59.999,851177.558593,1584,109.4832,177404.238017,0
26819,2025-04-15 14:59:00,1620.59,1621.73,1620.3,1620.57,120.2839,2025-04-15 14:59:59.999,194935.645691,1260,37.0562,60058.118269,0
26820,2025-04-15 15:00:00,1620.57,1622.8,1620.56,1622.8,168.7116,2025-04-15 15:00:59.999,273576.325423,1528,78.2486,126909.254479,0
26821,2025-04-15 15:01:00,1622.8,1623.2,1621.0,1622.12,242.2496,2025-04-15 15:01:59.999,392968.313095,1697,109.5589,177712.031567,0
26822,2025-04-15 15:02:00,1622.12,1623.51,1620.12,1621.31,723.7527,2025-04-15 15:02:59.999,1173423.498608,2063,522.4528,847013.511717,0
26823,2025-04-15 15:03:00,1621.28,1623.78,1619.15,1623.36,455.8482,2025-04-15 15:03:59.999,739345.804294,2707,378.4326,613807.016472,0
26824,2025-04-15 15:04:00,1623.36,1624.19,1622.38,1623.89,294.5555,2025-04-15 15:04:59.999,478182.611091,1798,111.1827,180452.33144,0
26825,2025-04-15 15:05:00,1623.89,1626.82,1623.89,1625.2,292.1155,2025-04-15 15:05:59.999,474876.773005,2467,147.2777,239372.793478,0
26826,2025-04-15 15:06:00,1625.21,1625.48,1621.82,1621.82,459.2692,2025-04-15 15:06:59.999,745595.99581,2334,110.4644,179382.712193,0
26827,2025-04-15 15:07:00,1621.82,1624.89,1619.75,1624.33,726.0578,2025-04-15 15:07:59.999,1177084.434891,1972,180.8308,293217.703812,0
26828,2025-04-15 15:08:00,1624.32,1624.59,1621.68,1621.94,193.8645,2025-04-15 15:08:59.999,314698.065926,1950,93.9603,152535.009469,0
26829,2025-04-15 15:09:00,1621.93,1624.09,1621.35,1623.83,265.7861,2025-04-15 15:09:59.999,431219.200817,1264,193.1113,313286.909097,0
26830,2025-04-15 15:10:00,1623.83,1626.18,1623.12,1626.17,286.1562,2025-04-15 15:10:59.999,464972.072872,1904,197.5683,321032.765558,0
26831,2025-04-15 15:11:00,1626.17,1626.64,1623.42,1623.56,211.0279,2025-04-15 15:11:59.999,342864.544195,1473,58.74,95482.639317,0
26832,2025-04-15 15:12:00,1623.56,1628.23,1623.56,1627.58,332.5778,2025-04-15 15:12:59.999,541158.844508,1763,234.5076,381539.949005,0
26833,2025-04-15 15:13:00,1627.59,1628.03,1625.91,1626.38,223.0723,2025-04-15 15:13:59.999,362915.341484,1501,142.9352,232535.350158,0
26834,2025-04-15 15:14:00,1626.39,1627.63,1626.39,1626.82,87.6269,2025-04-15 15:14:59.999,142589.175083,947,39.26,63883.066777,0
26835,2025-04-15 15:15:00,1626.81,1628.34,1626.81,1628.12,140.7324,2025-04-15 15:15:59.999,229019.980809,1413,112.9829,183857.879655,0
26836,2025-04-15 15:16:00,1628.13,1629.19,1628.0,1628.23,371.9438,2025-04-15 15:16:59.999,605815.880764,1578,281.6765,458819.462958,0
26837,2025-04-15 15:17:00,1628.23,1628.43,1627.68,1628.0,78.463,2025-04-15 15:17:59.999,127748.251461,1137,29.4412,47933.873749,0
26838,2025-04-15 15:18:00,1628.01,1629.83,1627.62,1629.83,329.7173,2025-04-15 15:18:59.999,537052.531766,1592,180.6658,294243.709681,0
26839,2025-04-15 15:19:00,1629.84,1630.63,1628.39,1628.78,392.4186,2025-04-15 15:19:59.999,639539.613378,1877,189.1025,308207.486104,0
26840,2025-04-15 15:20:00,1628.77,1631.4,1628.68,1629.58,325.3978,2025-04-15 15:20:59.999,530497.780904,2439,177.4057,289234.457115,0
26841,2025-04-15 15:21:00,1629.57,1630.0,1628.9,1629.28,133.7275,2025-04-15 15:21:59.999,217903.703576,1448,88.4694,144154.986582,0
26842,2025-04-15 15:22:00,1629.28,1630.31,1628.97,1628.98,113.084,2025-04-15 15:22:59.999,184274.445194,1411,69.1539,112697.897413,0
26843,2025-04-15 15:23:00,1628.98,1629.4,1627.24,1627.37,204.6977,2025-04-15 15:23:59.999,333283.710367,1472,42.0811,68520.315315,0
26844,2025-04-15 15:24:00,1627.38,1628.84,1626.8,1628.35,198.9038,2025-04-15 15:24:59.999,323749.174952,1840,43.2149,70346.475336,0
26845,2025-04-15 15:25:00,1628.34,1628.49,1626.01,1626.64,226.1094,2025-04-15 15:25:59.999,367893.357741,2051,82.4317,134122.898052,0
26846,2025-04-15 15:26:00,1626.64,1626.71,1625.45,1626.28,145.9361,2025-04-15 15:26:59.999,237305.381461,1607,86.6936,140971.828977,0
26847,2025-04-15 15:27:00,1626.28,1626.98,1625.71,1626.92,174.9451,2025-04-15 15:27:59.999,284533.668124,1361,69.8503,113608.235158,0
26848,2025-04-15 15:28:00,1626.91,1626.91,1625.52,1625.58,102.7714,2025-04-15 15:28:59.999,167125.323717,1296,33.0139,53684.380182,0
26849,2025-04-15 15:29:00,1625.59,1625.74,1623.02,1623.8,374.6938,2025-04-15 15:29:59.999,608568.490178,1604,95.5783,155227.155505,0
26850,2025-04-15 15:30:00,1623.79,1624.19,1622.68,1622.92,491.6663,2025-04-15 15:30:59.999,798151.848363,2301,244.2564,396461.535405,0
26851,2025-04-15 15:31:00,1622.92,1624.0,1621.79,1623.1,443.933,2025-04-15 15:31:59.999,720557.956746,1841,193.564,314119.571613,0
26852,2025-04-15 15:32:00,1623.1,1623.78,1621.93,1622.63,193.3612,2025-04-15 15:32:59.999,313827.568188,1397,48.4654,78650.39347,0
26853,2025-04-15 15:33:00,1622.63,1622.63,1621.35,1622.43,193.4756,2025-04-15 15:33:59.999,313840.672132,1593,89.8642,145759.735207,0
26854,2025-04-15 15:34:00,1622.44,1622.59,1621.63,1622.03,207.9153,2025-04-15 15:34:59.999,337261.848498,1268,47.6237,77245.715633,0
26855,2025-04-15 15:35:00,1622.02,1623.46,1620.0,1621.91,1907.6124,2025-04-15 15:35:59.999,3092521.952882,3347,899.9203,1458974.963204,0
26856,2025-04-15 15:36:00,1621.9,1621.9,1615.76,1617.3,939.3593,2025-04-15 15:36:59.999,1520633.483516,4340,319.8997,517574.085071,0
26857,2025-04-15 15:37:00,1617.3,1618.64,1614.57,1616.28,486.7521,2025-04-15 15:37:59.999,786740.527077,3509,188.5189,304775.359933,0
26858,2025-04-15 15:38:00,1616.28,1618.64,1614.54,1618.64,372.4933,2025-04-15 15:38:59.999,602133.093634,2333,136.7559,221113.238031,0
26859,2025-04-15 15:39:00,1618.64,1618.74,1616.27,1616.38,317.6073,2025-04-15 15:39:59.999,513824.704005,1558,22.4542,36328.891245,0
26860,2025-04-15 15:40:00,1616.38,1618.3,1616.06,1618.26,431.7661,2025-04-15 15:40:59.999,698248.995698,2945,278.431,450219.499585,0
26861,2025-04-15 15:41:00,1618.25,1618.62,1616.58,1616.91,118.5013,2025-04-15 15:41:59.999,191687.008438,1624,49.539,80140.969497,0
26862,2025-04-15 15:42:00,1616.91,1618.0,1616.56,1616.62,244.596,2025-04-15 15:42:59.999,395546.488054,2087,176.3134,285129.877823,0
26863,2025-04-15 15:43:00,1616.62,1617.04,1615.42,1615.9,146.4238,2025-04-15 15:43:59.999,236656.610357,1586,51.9436,83947.508381,0
26864,2025-04-15 15:44:00,1615.89,1617.29,1615.62,1616.4,175.1955,2025-04-15 15:44:59.999,283226.958663,1647,95.7505,154803.206616,0
26865,2025-04-15 15:45:00,1616.39,1617.13,1615.9,1617.0,202.4145,2025-04-15 15:45:59.999,327244.447336,1398,113.0029,182705.842157,0
26866,2025-04-15 15:46:00,1617.0,1617.7,1615.52,1616.56,365.5819,2025-04-15 15:46:59.999,591075.051531,2371,119.0923,192516.929589,0
26867,2025-04-15 15:47:00,1616.56,1616.94,1612.8,1613.62,865.056,2025-04-15 15:47:59.999,1396516.064487,3344,267.6095,431963.788446,0
26868,2025-04-15 15:48:00,1613.61,1616.5,1612.66,1614.82,853.7936,2025-04-15 15:48:59.999,1378736.623749,2863,536.8193,866826.013261,0
26869,2025-04-15 15:49:00,1614.82,1616.87,1613.9,1616.61,1506.9889,2025-04-15 15:49:59.999,2433521.17875,1965,340.7837,550369.142555,0
26870,2025-04-15 15:50:00,1616.62,1616.98,1614.32,1614.32,283.549,2025-04-15 15:50:59.999,458255.777065,2013,143.4972,231938.965919,0
26871,2025-04-15 15:51:00,1614.32,1615.41,1612.01,1612.53,420.2922,2025-04-15 15:51:59.999,678133.798462,2903,227.0019,366315.424281,0
26872,2025-04-15 15:52:00,1612.52,1617.45,1612.52,1617.17,414.6862,2025-04-15 15:52:59.999,669928.08696,2628,273.4807,441722.904567,0
26873,2025-04-15 15:53:00,1617.18,1619.59,1617.18,1618.6,297.7553,2025-04-15 15:53:59.999,481936.716692,1457,131.9875,213604.51899,0
26874,2025-04-15 15:54:00,1618.59,1620.02,1618.34,1619.61,304.368,2025-04-15 15:54:59.999,492863.893452,1536,219.0048,354655.092088,0
26875,2025-04-15 15:55:00,1619.6,1619.6,1617.71,1618.99,177.6667,2025-04-15 15:55:59.999,287624.147117,1326,97.1109,157226.260818,0
26876,2025-04-15 15:56:00,1619.0,1619.3,1617.73,1618.21,110.1671,2025-04-15 15:56:59.999,178296.200354,1014,57.4497,92982.000585,0
26877,2025-04-15 15:57:00,1618.2,1619.8,1617.73,1618.99,227.9115,2025-04-15 15:57:59.999,368965.25549,1353,125.0911,202466.202686,0
26878,2025-04-15 15:58:00,1618.99,1619.91,1618.41,1619.83,141.5259,2025-04-15 15:58:59.999,229172.199672,1210,61.3371,99312.606805,0
26879,2025-04-15 15:59:00,1619.82,1621.03,1619.61,1621.02,303.3372,2025-04-15 15:59:59.999,491537.113964,1652,207.8473,336785.885452,0
26880,2025-04-15 16:00:00,1621.01,1621.3,1620.34,1620.94,156.523,2025-04-15 16:00:59.999,253687.24848,1280,43.2135,70041.618763,0
26881,2025-04-15 16:01:00,1620.95,1623.51,1619.53,1623.18,347.3173,2025-04-15 16:01:59.999,563266.84997,2428,169.2291,274472.487495,0
26882,2025-04-15 16:02:00,1623.19,1625.04,1623.1,1623.32,612.324,2025-04-15 16:02:59.999,994499.008637,2690,313.0316,508457.03847,0
26883,2025-04-15 16:03:00,1623.31,1625.08,1622.8,1624.11,192.5564,2025-04-15 16:03:59.999,312734.095447,1669,90.3289,146699.300607,0
26884,2025-04-15 16:04:00,1624.1,1624.6,1622.85,1623.79,181.1683,2025-04-15 16:04:59.999,294192.173251,1601,44.7045,72586.45546,0
26885,2025-04-15 16:05:00,1623.8,1625.59,1623.51,1624.79,156.4131,2025-04-15 16:05:59.999,254090.568275,1641,116.9642,190005.45595,0
26886,2025-04-15 16:06:00,1624.79,1627.27,1623.12,1623.91,447.8511,2025-04-15 16:06:59.999,727920.799198,3015,306.2277,497766.270723,0
26887,2025-04-15 16:07:00,1623.91,1623.91,1620.83,1621.68,347.1613,2025-04-15 16:07:59.999,563007.217113,2318,133.5707,216587.21082,0
26888,2025-04-15 16:08:00,1621.68,1622.37,1620.3,1620.81,289.7188,2025-04-15 16:08:59.999,469692.656042,1975,159.4672,258504.922086,0
26889,2025-04-15 16:09:00,1620.81,1623.23,1620.63,1623.06,168.1963,2025-04-15 16:09:59.999,272838.443222,1756,83.4505,135342.524893,0
26890,2025-04-15 16:10:00,1623.05,1623.65,1622.12,1623.55,118.0314,2025-04-15 16:10:59.999,191556.987741,1960,65.6565,106555.081885,0
26891,2025-04-15 16:11:00,1623.54,1624.34,1622.64,1623.14,179.7977,2025-04-15 16:11:59.999,291880.785113,1466,114.7982,186361.593401,0
26892,2025-04-15 16:12:00,1623.11,1624.21,1622.6,1624.21,152.2723,2025-04-15 16:12:59.999,247156.227861,1164,64.7653,105130.435062,0
26893,2025-04-15 16:13:00,1624.22,1624.49,1623.3,1623.93,210.4253,2025-04-15 16:13:59.999,341710.353717,1064,104.3398,169411.147547,0
26894,2025-04-15 16:14:00,1623.94,1624.32,1622.54,1624.32,218.4271,2025-04-15 16:14:59.999,354624.395501,1573,98.4073,159746.920083,0
26895,2025-04-15 16:15:00,1624.32,1624.77,1622.37,1624.65,467.4101,2025-04-15 16:15:59.999,758867.3706,2387,182.498,296222.680482,0
26896,2025-04-15 16:16:00,1624.66,1625.65,1623.8,1624.2,213.9353,2025-04-15 16:16:59.999,347556.737085,1796,172.2762,279874.803686,0
26897,2025-04-15 16:17:00,1624.2,1624.2,1622.02,1622.43,135.052,2025-04-15 16:17:59.999,219168.54271,1533,32.912,53398.083897,0
26898,2025-04-15 16:18:00,1622.44,1623.32,1622.31,1622.41,185.5474,2025-04-15 16:18:59.999,301107.688245,1271,57.5502,93381.294404,0
26899,2025-04-15 16:19:00,1622.4,1622.89,1622.1,1622.58,100.9874,2025-04-15 16:19:59.999,163852.503604,1293,60.8742,98769.706873,0
26900,2025-04-15 16:20:00,1622.58,1622.78,1620.01,1620.19,237.4179,2025-04-15 16:20:59.999,384975.352587,1669,56.2082,91105.836531,0
26901,2025-04-15 16:21:00,1620.19,1620.95,1619.0,1619.61,218.8902,2025-04-15 16:21:59.999,354613.307344,1834,85.2458,138076.799813,0
26902,2025-04-15 16:22:00,1619.62,1620.95,1619.0,1620.94,392.3293,2025-04-15 16:22:59.999,635608.043231,1505,269.2083,436152.037982,0
26903,2025-04-15 16:23:00,1620.95,1622.31,1620.8,1621.01,467.7203,2025-04-15 16:23:59.999,758331.029872,1370,233.2164,378061.180579,0
26904,2025-04-15 16:24:00,1621.01,1621.65,1620.5,1621.22,133.344,2025-04-15 16:24:59.999,216138.641991,1208,93.0467,150819.275095,0
26905,2025-04-15 16:25:00,1621.23,1624.59,1621.1,1624.0,284.344,2025-04-15 16:25:59.999,461472.150612,2313,165.7172,268971.382518,0
26906,2025-04-15 16:26:00,1624.01,1626.04,1623.69,1625.15,255.2077,2025-04-15 16:26:59.999,414706.522858,2271,184.0511,299061.327058,0
26907,2025-04-15 16:27:00,1625.14,1625.2,1623.9,1624.84,119.4823,2025-04-15 16:27:59.999,194119.459557,1598,60.3159,97988.722547,0
26908,2025-04-15 16:28:00,1624.85,1625.33,1624.43,1624.56,160.3284,2025-04-15 16:28:59.999,260501.783295,1036,108.9572,177033.972439,0
26909,2025-04-15 16:29:00,1624.55,1625.32,1624.32,1625.32,194.5033,2025-04-15 16:29:59.999,316060.559924,1466,83.5864,135825.139337,0
26910,2025-04-15 16:30:00,1625.33,1626.34,1624.73,1624.74,166.3897,2025-04-15 16:30:59.999,270510.306395,1455,42.5954,69246.840586,0
26911,2025-04-15 16:31:00,1624.74,1626.36,1623.98,1625.15,374.7688,2025-04-15 16:31:59.999,609265.783779,1668,209.4196,340434.400857,0
26912,2025-04-15 16:32:00,1625.15,1626.49,1625.05,1625.85,56.4698,2025-04-15 16:32:59.999,91808.625636,1219,24.0013,39020.614731,0
26913,2025-04-15 16:33:00,1625.85,1625.85,1623.88,1624.19,171.8348,2025-04-15 16:33:59.999,279131.234229,1021,58.0807,94346.158436,0
26914,2025-04-15 16:34:00,1624.18,1624.36,1623.14,1623.87,118.4908,2025-04-15 16:34:59.999,192387.049427,692,31.8931,51787.906117,0
26915,2025-04-15 16:35:00,1623.88,1625.61,1623.2,1625.0,162.4266,2025-04-15 16:35:59.999,263850.930599,863,61.313,99594.206575,0
26916,2025-04-15 16:36:00,1624.99,1625.08,1623.94,1624.82,71.0827,2025-04-15 16:36:59.999,115478.606654,716,38.0423,61799.994169,0
26917,2025-04-15 16:37:00,1624.82,1625.0,1622.87,1622.88,132.6991,2025-04-15 16:37:59.999,215457.303458,869,18.9148,30719.514882,0
26918,2025-04-15 16:38:00,1622.88,1623.24,1622.42,1623.24,68.306,2025-04-15 16:38:59.999,110848.126831,553,45.1171,73216.940321,0
26919,2025-04-15 16:39:00,1623.24,1623.52,1622.5,1623.0,93.2933,2025-04-15 16:39:59.999,151409.584321,800,72.9798,118441.023914,0
26920,2025-04-15 16:40:00,1623.0,1623.7,1622.31,1623.69,85.887,2025-04-15 16:40:59.999,139372.606614,850,30.7654,49924.178236,0
26921,2025-04-15 16:41:00,1623.7,1623.72,1621.16,1621.63,164.9642,2025-04-15 16:41:59.999,267574.247362,1359,84.2617,136637.671578,0
26922,2025-04-15 16:42:00,1621.64,1623.06,1621.51,1622.97,71.5641,2025-04-15 16:42:59.999,116097.331909,637,50.5718,82043.075581,0
26923,2025-04-15 16:43:00,1622.97,1623.32,1622.72,1623.31,82.9014,2025-04-15 16:43:59.999,134549.836452,418,29.7502,48285.20157,0
26924,2025-04-15 16:44:00,1623.31,1624.44,1623.01,1623.93,73.9242,2025-04-15 16:44:59.999,120021.114293,1099,41.4685,67329.955268,0
26925,2025-04-15 16:45:00,1623.93,1624.85,1623.77,1624.85,58.275,2025-04-15 16:45:59.999,94649.635525,1127,34.0818,55356.454956,0
26926,2025-04-15 16:46:00,1624.86,1625.33,1624.1,1625.13,251.5004,2025-04-15 16:46:59.999,408627.327697,1252,182.7467,296925.312911,0
26927,2025-04-15 16:47:00,1625.13,1625.98,1624.81,1625.89,95.554,2025-04-15 16:47:59.999,155307.383242,862,39.6531,64453.64415,0
26928,2025-04-15 16:48:00,1625.89,1625.89,1623.65,1624.65,76.4178,2025-04-15 16:48:59.999,124141.384534,868,26.7998,43524.944621,0
26929,2025-04-15 16:49:00,1624.65,1627.01,1624.0,1626.01,297.3624,2025-04-15 16:49:59.999,483465.049147,1423,228.0594,370772.03204,0
26930,2025-04-15 16:50:00,1626.02,1626.39,1625.37,1625.83,241.4225,2025-04-15 16:50:59.999,392495.173547,1182,126.2804,205291.762375,0
26931,2025-04-15 16:51:00,1625.83,1627.99,1625.83,1627.85,220.8356,2025-04-15 16:51:59.999,359272.705573,1184,163.3532,265772.026135,0
26932,2025-04-15 16:52:00,1627.85,1627.85,1624.73,1624.73,111.1141,2025-04-15 16:52:59.999,180684.379353,1345,14.5529,23664.201929,0
26933,2025-04-15 16:53:00,1624.73,1625.7,1623.49,1624.91,422.7952,2025-04-15 16:53:59.999,686793.704153,1738,154.6046,251081.249185,0
26934,2025-04-15 16:54:00,1624.9,1625.28,1624.33,1625.18,85.1237,2025-04-15 16:54:59.999,138314.132229,792,27.5187,44708.979808,0
26935,2025-04-15 16:55:00,1625.19,1625.26,1624.33,1624.33,81.5963,2025-04-15 16:55:59.999,132576.785544,1004,40.1773,65278.855872,0
26936,2025-04-15 16:56:00,1624.33,1625.1,1624.12,1624.73,39.907,2025-04-15 16:56:59.999,64831.836507,618,16.1189,26184.916323,0
26937,2025-04-15 16:57:00,1624.74,1624.74,1621.4,1621.57,262.3071,2025-04-15 16:57:59.999,425543.709969,1262,103.5801,168003.106857,0
26938,2025-04-15 16:58:00,1621.57,1622.66,1620.25,1622.59,255.5731,2025-04-15 16:58:59.999,414386.391014,1182,152.7627,247712.551665,0
26939,2025-04-15 16:59:00,1622.59,1622.82,1622.0,1622.56,197.2741,2025-04-15 16:59:59.999,320069.519485,637,31.9892,51908.197785,0
26940,2025-04-15 17:00:00,1622.57,1623.0,1620.61,1620.61,93.0972,2025-04-15 17:00:59.999,151029.414641,920,68.4302,111023.663883,0
26941,2025-04-15 17:01:00,1620.61,1623.09,1620.45,1623.09,584.1919,2025-04-15 17:01:59.999,947237.805622,1506,402.0769,651852.226987,0
26942,2025-04-15 17:02:00,1623.12,1623.71,1621.43,1622.98,286.485,2025-04-15 17:02:59.999,464995.188095,1498,123.2111,199943.129977,0
26943,2025-04-15 17:03:00,1622.98,1624.36,1622.96,1624.02,223.6685,2025-04-15 17:03:59.999,363202.674437,1091,179.2619,291098.649642,0
26944,2025-04-15 17:04:00,1624.02,1625.08,1623.94,1624.74,167.1501,2025-04-15 17:04:59.999,271533.940863,1117,128.0299,207987.073325,0
26945,2025-04-15 17:05:00,1624.75,1626.32,1623.94,1625.5,124.8289,2025-04-15 17:05:59.999,202855.294909,1683,86.015,139782.843606,0
26946,2025-04-15 17:06:00,1625.5,1625.99,1625.28,1625.32,70.0894,2025-04-15 17:06:59.999,113937.32298,849,29.6683,48229.058844,0
26947,2025-04-15 17:07:00,1625.32,1625.69,1625.03,1625.61,107.9258,2025-04-15 17:07:59.999,175425.413961,561,44.2039,71847.724859,0
26948,2025-04-15 17:08:00,1625.6,1625.6,1623.99,1624.99,120.2139,2025-04-15 17:08:59.999,195329.679821,979,29.7432,48330.952321,0
26949,2025-04-15 17:09:00,1624.98,1625.38,1624.1,1624.1,127.6831,2025-04-15 17:09:59.999,207450.868596,854,35.825,58208.635322,0
26950,2025-04-15 17:10:00,1624.09,1624.81,1623.7,1624.38,73.84,2025-04-15 17:10:59.999,119945.021749,814,42.092,68371.775263,0
26951,2025-04-15 17:11:00,1624.38,1626.0,1624.37,1625.99,106.2862,2025-04-15 17:11:59.999,172735.844749,928,79.5272,129255.00482,0
26952,2025-04-15 17:12:00,1626.0,1626.19,1622.65,1623.42,107.3483,2025-04-15 17:12:59.999,174326.227201,1236,29.4628,47829.810495,0
26953,2025-04-15 17:13:00,1623.42,1625.2,1623.31,1625.2,49.7534,2025-04-15 17:13:59.999,80813.1353,528,36.3154,58984.817486,0
26954,2025-04-15 17:14:00,1625.2,1626.54,1625.01,1626.54,88.054,2025-04-15 17:14:59.999,143170.443406,547,68.5197,111414.369503,0
26955,2025-04-15 17:15:00,1626.55,1626.92,1625.54,1625.87,126.091,2025-04-15 17:15:59.999,205079.343412,873,56.3933,91718.206926,0
26956,2025-04-15 17:16:00,1625.96,1626.22,1622.57,1622.99,476.4354,2025-04-15 17:16:59.999,774134.032183,1437,98.2502,159604.299301,0
26957,2025-04-15 17:17:00,1622.99,1623.31,1621.81,1621.92,402.2919,2025-04-15 17:17:59.999,652784.877723,1428,117.3125,190345.178264,0
26958,2025-04-15 17:18:00,1621.92,1622.83,1621.35,1622.52,77.3888,2025-04-15 17:18:59.999,125526.043603,814,30.781,49926.359959,0
26959,2025-04-15 17:19:00,1622.51,1623.79,1622.0,1622.01,70.4048,2025-04-15 17:19:59.999,114246.72997,769,55.104,89418.710941,0
26960,2025-04-15 17:20:00,1622.01,1623.8,1622.01,1623.34,106.3764,2025-04-15 17:20:59.999,172598.289576,893,72.0092,116825.815011,0
26961,2025-04-15 17:21:00,1623.33,1624.28,1622.37,1622.4,112.3609,2025-04-15 17:21:59.999,182388.77718,995,42.1326,68401.246375,0
26962,2025-04-15 17:22:00,1622.39,1622.68,1620.61,1620.61,130.6447,2025-04-15 17:22:59.999,211863.009045,1169,36.7948,59672.32608,0
26963,2025-04-15 17:23:00,1620.6,1620.6,1617.28,1618.3,396.1553,2025-04-15 17:23:59.999,641173.257501,2155,142.1815,230043.861433,0
26964,2025-04-15 17:24:00,1618.3,1618.69,1616.44,1616.44,290.7124,2025-04-15 17:24:59.999,470324.455175,1540,55.627,89983.794571,0
26965,2025-04-15 17:25:00,1616.44,1617.0,1615.1,1615.61,226.8956,2025-04-15 17:25:59.999,366696.593708,1583,102.2957,165332.112803,0
26966,2025-04-15 17:26:00,1615.62,1618.72,1615.43,1618.17,413.2132,2025-04-15 17:26:59.999,668403.030163,1866,229.6839,371501.307876,0
26967,2025-04-15 17:27:00,1618.17,1618.17,1616.88,1616.91,221.3788,2025-04-15 17:27:59.999,358126.63021,1158,136.3224,220535.515355,0
26968,2025-04-15 17:28:00,1616.9,1618.06,1616.56,1617.76,158.2387,2025-04-15 17:28:59.999,255934.724124,1159,121.0946,195850.411196,0
26969,2025-04-15 17:29:00,1617.77,1617.84,1615.94,1616.38,252.1352,2025-04-15 17:29:59.999,407657.357779,1046,103.5035,167302.371494,0
26970,2025-04-15 17:30:00,1616.38,1617.48,1615.91,1617.34,144.609,2025-04-15 17:30:59.999,233821.777205,996,65.9217,106592.387149,0
26971,2025-04-15 17:31:00,1617.35,1617.35,1616.62,1617.26,72.7729,2025-04-15 17:31:59.999,117668.93377,645,47.3714,76593.816629,0
26972,2025-04-15 17:32:00,1617.25,1618.2,1616.5,1616.5,303.9867,2025-04-15 17:32:59.999,491638.086819,1064,234.4436,379165.158497,0
26973,2025-04-15 17:33:00,1616.51,1617.33,1614.22,1614.71,335.628,2025-04-15 17:33:59.999,542434.191827,1346,113.7268,183783.779946,0
26974,2025-04-15 17:34:00,1614.71,1616.6,1613.83,1615.28,628.9104,2025-04-15 17:34:59.999,1016049.163229,1271,237.0383,382943.905384,0
26975,2025-04-15 17:35:00,1615.28,1617.5,1615.27,1617.5,326.93,2025-04-15 17:35:59.999,528351.407014,783,107.4426,173654.330024,0
26976,2025-04-15 17:36:00,1617.5,1619.6,1616.5,1619.1,442.7168,2025-04-15 17:36:59.999,715997.296579,1346,103.4954,167444.391655,0
26977,2025-04-15 17:37:00,1619.1,1620.3,1618.69,1620.3,79.0622,2025-04-15 17:37:59.999,128050.593346,623,75.2388,121858.238293,0
26978,2025-04-15 17:38:00,1620.3,1621.84,1619.62,1620.53,150.7241,2025-04-15 17:38:59.999,244256.713068,1301,64.7702,104967.805566,0
26979,2025-04-15 17:39:00,1620.53,1622.08,1620.53,1621.3,108.0891,2025-04-15 17:39:59.999,175252.44306,1041,63.7545,103360.08273,0
26980,2025-04-15 17:40:00,1621.31,1622.25,1620.91,1622.19,147.7412,2025-04-15 17:40:59.999,239598.903224,1214,78.9729,128071.083332,0
26981,2025-04-15 17:41:00,1622.19,1622.2,1621.1,1621.7,74.1373,2025-04-15 17:41:59.999,120227.56361,791,31.6261,51284.210613,0
26982,2025-04-15 17:42:00,1621.7,1621.84,1621.01,1621.03,88.5948,2025-04-15 17:42:59.999,143636.249068,662,63.7652,103376.250646,0
26983,2025-04-15 17:43:00,1621.03,1621.97,1621.01,1621.01,208.8509,2025-04-15 17:43:59.999,338669.447193,973,48.4124,78502.230348,0
26984,2025-04-15 17:44:00,1621.01,1621.81,1620.86,1620.92,181.5569,2025-04-15 17:44:59.999,294301.848385,809,170.6816,276669.407813,0
26985,2025-04-15 17:45:00,1620.92,1621.6,1620.35,1621.06,451.5553,2025-04-15 17:45:59.999,731897.905094,1461,276.6112,448350.588574,0
26986,2025-04-15 17:46:00,1621.06,1622.67,1620.91,1622.51,77.9013,2025-04-15 17:46:59.999,126348.018871,949,43.3349,70288.488915,0
26987,2025-04-15 17:47:00,1622.52,1623.4,1621.42,1622.31,109.2503,2025-04-15 17:47:59.999,177273.662888,1568,76.2055,123650.671383,0
26988,2025-04-15 17:48:00,1622.31,1622.56,1621.13,1622.56,95.6457,2025-04-15 17:48:59.999,155121.044626,1118,54.0915,87724.456149,0
26989,2025-04-15 17:49:00,1622.56,1622.8,1621.07,1621.89,68.9508,2025-04-15 17:49:59.999,111845.965342,1202,41.9752,68092.639886,0
26990,2025-04-15 17:50:00,1621.9,1622.2,1619.87,1620.97,356.5928,2025-04-15 17:50:59.999,577993.205768,1417,95.486,154749.308633,0
26991,2025-04-15 17:51:00,1620.97,1621.15,1618.62,1618.62,120.8781,2025-04-15 17:51:59.999,195794.851617,1259,29.8144,48301.991273,0
26992,2025-04-15 17:52:00,1618.63,1619.19,1615.68,1616.45,371.0448,2025-04-15 17:52:59.999,600034.817732,1882,205.7759,332819.345006,0
26993,2025-04-15 17:53:00,1616.45,1616.53,1614.8,1615.37,134.3006,2025-04-15 17:53:59.999,216971.497616,1560,47.8581,77314.699373,0
26994,2025-04-15 17:54:00,1615.37,1615.37,1612.96,1614.56,662.7828,2025-04-15 17:54:59.999,1069717.330745,1963,199.5858,322094.475206,0
26995,2025-04-15 17:55:00,1614.56,1614.56,1613.06,1613.73,357.1282,2025-04-15 17:55:59.999,576367.056487,1551,153.9763,248451.513906,0
26996,2025-04-15 17:56:00,1613.72,1616.46,1613.72,1614.64,2731.4048,2025-04-15 17:56:59.999,4411688.459267,2230,360.332,582202.270223,0
26997,2025-04-15 17:57:00,1614.64,1616.79,1614.64,1616.59,302.3818,2025-04-15 17:57:59.999,488624.734244,1542,152.7768,246868.156362,0
26998,2025-04-15 17:58:00,1616.58,1617.1,1616.01,1616.22,144.3466,2025-04-15 17:58:59.999,233324.340374,1287,72.1641,116639.217082,0
26999,2025-04-15 17:59:00,1616.22,1616.7,1615.66,1616.03,286.9292,2025-04-15 17:59:59.999,463677.437049,773,32.1788,51999.52934,0
27000,2025-04-15 18:00:00,1616.04,1616.29,1614.98,1615.94,473.1557,2025-04-15 18:00:59.999,764410.154253,2244,343.3805,554757.624861,0
27001,2025-04-15 18:01:00,1615.95,1616.83,1615.18,1615.66,365.9619,2025-04-15 18:01:59.999,591546.800141,1623,125.0462,202070.759009,0
27002,2025-04-15 18:02:00,1615.66,1617.21,1615.49,1617.21,202.054,2025-04-15 18:02:59.999,326551.784916,1926,136.4181,220466.97648,0
27003,2025-04-15 18:03:00,1617.24,1617.84,1615.28,1617.45,268.5944,2025-04-15 18:03:59.999,434298.097249,1683,138.2159,223487.077265,0
27004,2025-04-15 18:04:00,1617.45,1618.47,1615.43,1616.14,242.5453,2025-04-15 18:04:59.999,392164.884329,1211,107.4056,173704.576692,0
27005,2025-04-15 18:05:00,1616.14,1617.09,1615.21,1616.01,361.1494,2025-04-15 18:05:59.999,583733.631389,1088,289.1668,467375.819359,0
27006,2025-04-15 18:06:00,1616.0,1616.6,1614.54,1615.75,169.62,2025-04-15 18:06:59.999,274040.755282,1310,57.627,93104.876984,0
27007,2025-04-15 18:07:00,1615.74,1615.9,1612.1,1614.12,466.0085,2025-04-15 18:07:59.999,751823.657657,1850,155.3497,250579.651881,0
27008,2025-04-15 18:08:00,1614.14,1614.69,1613.06,1614.69,251.6155,2025-04-15 18:08:59.999,406043.523838,903,172.5335,278428.271073,0
27009,2025-04-15 18:09:00,1614.69,1617.75,1614.68,1617.74,185.8654,2025-04-15 18:09:59.999,300406.452987,1063,89.3658,144435.738733,0
27010,2025-04-15 18:10:00,1617.75,1618.0,1616.64,1617.89,116.8552,2025-04-15 18:10:59.999,188986.411879,1416,70.1793,113498.480061,0
27011,2025-04-15 18:11:00,1617.9,1619.04,1616.74,1618.18,205.6756,2025-04-15 18:11:59.999,332788.412452,1321,148.9811,241046.79422,0
27012,2025-04-15 18:12:00,1618.18,1618.18,1616.4,1616.71,325.8448,2025-04-15 18:12:59.999,526884.483445,956,55.0011,88965.904654,0
27013,2025-04-15 18:13:00,1616.7,1617.4,1616.33,1616.52,100.8486,2025-04-15 18:13:59.999,163049.702322,944,68.3979,110585.460712,0
27014,2025-04-15 18:14:00,1616.53,1616.53,1614.32,1614.76,190.2183,2025-04-15 18:14:59.999,307249.382015,1346,47.4975,76698.419165,0
27015,2025-04-15 18:15:00,1614.75,1614.76,1610.37,1610.37,467.4099,2025-04-15 18:15:59.999,753526.545041,2045,151.594,244332.951657,0
27016,2025-04-15 18:16:00,1610.36,1610.36,1607.42,1608.16,1911.91,2025-04-15 18:16:59.999,3075705.545486,4320,567.6841,913187.19956,0
27017,2025-04-15 18:17:00,1608.16,1608.7,1604.34,1607.84,2048.22,2025-04-15 18:17:59.999,3290693.522649,5648,1021.9597,1642038.708194,0
27018,2025-04-15 18:18:00,1607.8,1609.59,1607.44,1609.52,451.2007,2025-04-15 18:18:59.999,725803.913451,2197,246.5529,396661.185209,0
27019,2025-04-15 18:19:00,1609.5,1609.73,1608.39,1609.49,353.1746,2025-04-15 18:19:59.999,568162.114346,1504,207.4629,333736.813801,0
27020,2025-04-15 18:20:00,1609.5,1610.0,1608.56,1608.7,77.6556,2025-04-15 18:20:59.999,124971.219328,1253,36.2176,58284.875356,0
27021,2025-04-15 18:21:00,1608.71,1608.71,1605.0,1606.75,663.0275,2025-04-15 18:21:59.999,1065273.544951,2365,335.3268,538599.289435,0
27022,2025-04-15 18:22:00,1606.74,1608.62,1605.01,1608.6,484.7943,2025-04-15 18:22:59.999,779092.056446,2085,282.1584,453380.860752,0
27023,2025-04-15 18:23:00,1608.6,1609.2,1607.28,1607.64,321.1732,2025-04-15 18:23:59.999,516454.816434,1869,150.3509,241773.084002,0
27024,2025-04-15 18:24:00,1607.63,1607.84,1605.72,1607.33,485.0549,2025-04-15 18:24:59.999,779491.868817,1635,139.4256,224002.998812,0
27025,2025-04-15 18:25:00,1607.33,1610.21,1607.33,1609.3,319.5422,2025-04-15 18:25:59.999,514144.817696,1814,145.0061,233302.878164,0
27026,2025-04-15 18:26:00,1609.29,1610.84,1609.11,1609.82,386.5394,2025-04-15 18:26:59.999,622362.946544,1705,267.7688,431107.54212,0
27027,2025-04-15 18:27:00,1609.81,1609.81,1607.7,1609.1,215.6218,2025-04-15 18:27:59.999,346910.719304,1233,68.7492,110608.526646,0
27028,2025-04-15 18:28:00,1609.1,1610.26,1608.33,1609.91,211.2038,2025-04-15 18:28:59.999,339878.106887,1654,63.6161,102377.408367,0
27029,2025-04-15 18:29:00,1609.92,1610.31,1608.64,1609.01,270.2001,2025-04-15 18:29:59.999,434844.157195,1481,105.9782,170533.828271,0
27030,2025-04-15 18:30:00,1609.01,1610.11,1608.59,1609.3,268.3797,2025-04-15 18:30:59.999,431870.152505,1232,192.7333,310141.628885,0
27031,2025-04-15 18:31:00,1609.3,1611.1,1609.3,1610.38,262.9928,2025-04-15 18:31:59.999,423596.922505,1389,184.8069,297657.803294,0
27032,2025-04-15 18:32:00,1610.38,1610.63,1608.29,1610.26,638.0182,2025-04-15 18:32:59.999,1026778.379326,2301,392.8588,632222.647859,0
27033,2025-04-15 18:33:00,1610.25,1610.57,1609.78,1609.79,187.3942,2025-04-15 18:33:59.999,301750.129868,982,115.8007,186468.64834,0
27034,2025-04-15 18:34:00,1609.78,1611.8,1609.36,1611.79,728.6164,2025-04-15 18:34:59.999,1173605.090266,1253,165.0358,265773.420356,0
27035,2025-04-15 18:35:00,1611.8,1612.08,1610.06,1610.37,392.2869,2025-04-15 18:35:59.999,631964.129238,1675,77.1184,124223.435004,0
27036,2025-04-15 18:36:00,1610.37,1612.64,1610.37,1612.0,127.0004,2025-04-15 18:36:59.999,204703.765705,1710,89.9071,144909.636501,0
27037,2025-04-15 18:37:00,1612.0,1612.58,1611.11,1611.54,127.6098,2025-04-15 18:37:59.999,205665.559426,1070,62.1772,100205.64688,0
27038,2025-04-15 18:38:00,1611.54,1613.0,1611.49,1612.12,106.012,2025-04-15 18:38:59.999,170928.939732,1084,68.6819,110737.668065,0
27039,2025-04-15 18:39:00,1612.12,1612.92,1612.0,1612.92,57.6328,2025-04-15 18:39:59.999,92932.366205,633,43.639,70368.848361,0
27040,2025-04-15 18:40:00,1612.92,1613.27,1612.01,1612.19,87.734,2025-04-15 18:40:59.999,141482.222134,885,40.9763,66077.569825,0
27041,2025-04-15 18:41:00,1612.19,1614.6,1612.19,1614.6,153.6521,2025-04-15 18:41:59.999,247951.778576,968,121.9452,196790.310401,0
27042,2025-04-15 18:42:00,1614.6,1615.28,1612.58,1612.9,799.0084,2025-04-15 18:42:59.999,1289616.670093,1645,268.4431,433194.542361,0
27043,2025-04-15 18:43:00,1612.9,1613.79,1612.9,1613.47,68.0929,2025-04-15 18:43:59.999,109847.814356,571,40.6807,65622.878872,0
27044,2025-04-15 18:44:00,1613.46,1615.24,1613.45,1615.1,123.0543,2025-04-15 18:44:59.999,198666.395578,736,97.0789,156720.96275,0
27045,2025-04-15 18:45:00,1615.1,1615.33,1614.45,1615.08,105.3206,2025-04-15 18:45:59.999,170087.871778,816,43.9595,70993.500776,0
27046,2025-04-15 18:46:00,1615.08,1616.34,1615.08,1615.28,167.6009,2025-04-15 18:46:59.999,270757.329108,1236,115.6573,186836.134856,0
27047,2025-04-15 18:47:00,1615.28,1615.57,1613.69,1613.71,228.0968,2025-04-15 18:47:59.999,368393.681647,930,55.7886,90110.547603,0
27048,2025-04-15 18:48:00,1613.71,1614.55,1613.05,1613.28,94.6191,2025-04-15 18:48:59.999,152666.957339,1255,44.9424,72519.961827,0
27049,2025-04-15 18:49:00,1613.28,1613.28,1612.0,1612.41,84.6115,2025-04-15 18:49:59.999,136444.206494,734,42.7908,68996.503483,0
27050,2025-04-15 18:50:00,1612.42,1612.47,1611.3,1612.47,115.4057,2025-04-15 18:50:59.999,186024.121519,824,23.5796,38007.90224,0
27051,2025-04-15 18:51:00,1612.47,1612.97,1610.51,1611.2,286.3378,2025-04-15 18:51:59.999,461400.280812,1495,97.3278,156851.468388,0
27052,2025-04-15 18:52:00,1611.2,1611.31,1608.97,1608.97,204.067,2025-04-15 18:52:59.999,328543.268433,1109,40.8271,65737.201088,0
27053,2025-04-15 18:53:00,1608.98,1610.84,1608.55,1610.28,156.6198,2025-04-15 18:53:59.999,252139.003326,1464,78.2713,125975.700819,0
27054,2025-04-15 18:54:00,1610.28,1610.28,1609.68,1609.94,53.8038,2025-04-15 18:54:59.999,86614.574704,482,28.8862,46501.613896,0
27055,2025-04-15 18:55:00,1609.94,1611.54,1609.73,1611.11,196.7473,2025-04-15 18:55:59.999,316857.441653,960,80.7792,130108.462551,0
27056,2025-04-15 18:56:00,1611.1,1611.1,1609.5,1610.23,98.8157,2025-04-15 18:56:59.999,159119.923272,796,27.1998,43792.111755,0
27057,2025-04-15 18:57:00,1610.22,1610.88,1610.05,1610.85,105.4724,2025-04-15 18:57:59.999,169860.201439,497,60.5983,97592.832798,0
27058,2025-04-15 18:58:00,1610.84,1610.84,1610.25,1610.69,221.8664,2025-04-15 18:58:59.999,357308.282317,658,66.4568,107025.663339,0
27059,2025-04-15 18:59:00,1610.69,1610.85,1610.06,1610.49,182.1485,2025-04-15 18:59:59.999,293374.760123,543,22.2924,35903.147788,0
27060,2025-04-15 19:00:00,1610.48,1610.48,1609.0,1609.31,215.0177,2025-04-15 19:00:59.999,346095.286571,1230,93.2216,150035.575923,0
27061,2025-04-15 19:01:00,1609.31,1609.58,1608.29,1608.3,98.2666,2025-04-15 19:01:59.999,158090.711819,1133,68.3303,109928.028462,0
27062,2025-04-15 19:02:00,1608.29,1608.73,1607.01,1607.87,152.2126,2025-04-15 19:02:59.999,244751.963613,1177,72.5207,116609.008051,0
27063,2025-04-15 19:03:00,1607.88,1607.89,1606.1,1606.28,370.9363,2025-04-15 19:03:59.999,595984.431869,1137,241.415,387888.282856,0
27064,2025-04-15 19:04:00,1606.28,1606.66,1605.68,1606.34,266.0237,2025-04-15 19:04:59.999,427292.980409,974,136.648,219486.574243,0
27065,2025-04-15 19:05:00,1606.33,1607.09,1605.51,1605.52,210.71,2025-04-15 19:05:59.999,338481.150479,1302,139.5369,224160.024271,0
27066,2025-04-15 19:06:00,1605.51,1609.52,1605.51,1608.79,308.9567,2025-04-15 19:06:59.999,496786.539656,1823,239.2333,384669.934444,0
27067,2025-04-15 19:07:00,1608.8,1608.89,1607.81,1607.99,242.4846,2025-04-15 19:07:59.999,389993.828126,1262,122.7368,197386.735419,0
27068,2025-04-15 19:08:00,1607.99,1610.7,1607.99,1610.26,249.9458,2025-04-15 19:08:59.999,402311.166596,1437,170.8369,274987.992843,0
27069,2025-04-15 19:09:00,1610.25,1610.79,1608.93,1608.94,196.2499,2025-04-15 19:09:59.999,315913.946475,1208,60.3301,97111.606586,0
27070,2025-04-15 19:10:00,1608.93,1609.78,1608.62,1609.78,127.5735,2025-04-15 19:10:59.999,205297.011201,1174,102.2499,164544.306769,0
27071,2025-04-15 19:11:00,1609.77,1610.12,1607.76,1607.8,175.1334,2025-04-15 19:11:59.999,281823.529408,1453,50.5779,81383.800264,0
27072,2025-04-15 19:12:00,1607.8,1608.5,1607.8,1608.29,98.2601,2025-04-15 19:12:59.999,158013.711605,956,72.4401,116490.084151,0
27073,2025-04-15 19:13:00,1608.3,1610.81,1608.3,1610.35,211.3931,2025-04-15 19:13:59.999,340362.450346,1141,113.1387,182114.128414,0
27074,2025-04-15 19:14:00,1610.36,1611.98,1609.8,1611.79,366.4781,2025-04-15 19:14:59.999,590392.088042,1114,304.8944,491203.336053,0
27075,2025-04-15 19:15:00,1611.78,1611.78,1610.76,1610.8,77.2631,2025-04-15 19:15:59.999,124475.78166,735,28.032,45160.625564,0
27076,2025-04-15 19:16:00,1610.79,1612.5,1610.79,1612.12,168.2899,2025-04-15 19:16:59.999,271216.810547,1123,121.3432,195547.63764,0
27077,2025-04-15 19:17:00,1612.11,1612.72,1611.45,1612.72,109.8124,2025-04-15 19:17:59.999,177044.327833,1126,36.0075,58044.733282,0
27078,2025-04-15 19:18:00,1612.71,1612.71,1611.5,1612.01,160.6866,2025-04-15 19:18:59.999,259022.79403,813,75.8204,122207.448325,0
27079,2025-04-15 19:19:00,1612.01,1613.12,1611.66,1612.05,243.5932,2025-04-15 19:19:59.999,392800.781458,1177,166.9544,269237.411141,0
27080,2025-04-15 19:20:00,1612.04,1612.3,1610.31,1611.35,254.689,2025-04-15 19:20:59.999,410425.853041,1241,114.1787,183980.027624,0
27081,2025-04-15 19:21:00,1611.35,1611.35,1609.38,1609.39,121.5271,2025-04-15 19:21:59.999,195722.960527,1168,52.639,84771.506459,0
27082,2025-04-15 19:22:00,1609.39,1610.24,1608.98,1609.65,63.975,2025-04-15 19:22:59.999,102977.088119,1143,36.7614,59173.749064,0
27083,2025-04-15 19:23:00,1609.65,1609.65,1607.78,1609.03,181.8531,2025-04-15 19:23:59.999,292526.307607,927,118.5045,190620.047376,0
27084,2025-04-15 19:24:00,1609.02,1609.03,1606.75,1606.76,119.5195,2025-04-15 19:24:59.999,192137.256472,664,14.9473,24040.037686,0
27085,2025-04-15 19:25:00,1606.76,1607.47,1606.45,1606.8,105.6973,2025-04-15 19:25:59.999,169859.642455,761,70.5811,113425.137665,0
27086,2025-04-15 19:26:00,1606.8,1606.8,1597.17,1600.56,5511.6121,2025-04-15 19:26:59.999,8820512.806111,10353,1755.9908,2808732.881348,0
27087,2025-04-15 19:27:00,1600.56,1601.84,1598.39,1599.45,662.258,2025-04-15 19:27:59.999,1059706.199176,3099,308.6877,493972.151343,0
27088,2025-04-15 19:28:00,1599.46,1600.94,1598.81,1600.93,290.6967,2025-04-15 19:28:59.999,465043.020877,1783,167.2146,267483.480887,0
27089,2025-04-15 19:29:00,1600.94,1602.63,1600.94,1602.6,270.7086,2025-04-15 19:29:59.999,433618.436373,1463,202.7517,324748.226531,0
27090,2025-04-15 19:30:00,1602.61,1604.73,1602.43,1604.34,458.2438,2025-04-15 19:30:59.999,734897.667054,1504,321.5886,515754.766297,0
27091,2025-04-15 19:31:00,1604.35,1604.88,1603.09,1604.11,189.5187,2025-04-15 19:31:59.999,304001.827758,984,117.2791,188103.331923,0
27092,2025-04-15 19:32:00,1604.11,1606.0,1603.75,1605.93,182.2054,2025-04-15 19:32:59.999,292470.866441,1249,133.5071,214312.208101,0
27093,2025-04-15 19:33:00,1605.94,1606.1,1605.62,1605.82,75.4389,2025-04-15 19:33:59.999,121147.665879,469,52.8161,84816.815017,0
27094,2025-04-15 19:34:00,1605.83,1606.71,1605.61,1605.92,469.4561,2025-04-15 19:34:59.999,753923.717195,1049,209.7193,336813.792681,0
27095,2025-04-15 19:35:00,1605.91,1606.13,1605.31,1605.95,201.6636,2025-04-15 19:35:59.999,323836.489636,916,34.1222,54791.360582,0
27096,2025-04-15 19:36:00,1605.94,1606.11,1605.04,1605.8,345.8181,2025-04-15 19:36:59.999,555144.468776,1034,102.8944,165178.321436,0
27097,2025-04-15 19:37:00,1605.8,1606.92,1605.42,1605.42,180.3401,2025-04-15 19:37:59.999,289697.937867,999,67.8713,109002.81355,0
27098,2025-04-15 19:38:00,1605.42,1606.8,1605.42,1606.8,79.4143,2025-04-15 19:38:59.999,127551.42437,655,57.4503,92271.355121,0
27099,2025-04-15 19:39:00,1606.8,1607.5,1606.79,1607.24,270.6771,2025-04-15 19:39:59.999,434992.461789,634,241.3464,387847.609883,0
27100,2025-04-15 19:40:00,1607.24,1607.9,1607.18,1607.61,122.2576,2025-04-15 19:40:59.999,196521.656695,1045,101.9512,163880.947738,0
27101,2025-04-15 19:41:00,1607.61,1608.0,1606.48,1606.76,110.5859,2025-04-15 19:41:59.999,177760.320348,996,31.9407,51342.49205,0
27102,2025-04-15 19:42:00,1606.77,1606.77,1605.61,1605.76,198.3833,2025-04-15 19:42:59.999,318607.949854,695,63.6633,102234.679441,0
27103,2025-04-15 19:43:00,1605.76,1607.94,1605.76,1607.94,239.1782,2025-04-15 19:43:59.999,384331.476547,901,152.6118,245223.342426,0
27104,2025-04-15 19:44:00,1607.94,1607.95,1606.85,1607.39,84.0598,2025-04-15 19:44:59.999,135094.015335,753,54.1269,86984.084862,0
27105,2025-04-15 19:45:00,1607.38,1607.42,1605.41,1606.08,253.8657,2025-04-15 19:45:59.999,407747.045349,1534,110.6097,177652.02313,0
27106,2025-04-15 19:46:00,1606.07,1606.11,1605.5,1605.5,146.5165,2025-04-15 19:46:59.999,235267.760084,963,76.7483,123237.271081,0
27107,2025-04-15 19:47:00,1605.5,1605.61,1602.63,1603.11,590.1126,2025-04-15 19:47:59.999,946577.936015,2248,232.9648,373609.237422,0
27108,2025-04-15 19:48:00,1603.11,1604.22,1602.54,1602.55,202.7198,2025-04-15 19:48:59.999,325015.260757,1195,49.1493,78806.864224,0
27109,2025-04-15 19:49:00,1602.55,1603.5,1602.27,1603.22,167.3088,2025-04-15 19:49:59.999,268213.889038,1372,91.7858,147138.510833,0
27110,2025-04-15 19:50:00,1603.23,1605.7,1602.27,1605.59,763.4781,2025-04-15 19:50:59.999,1224425.348165,2875,480.3928,770438.008491,0
27111,2025-04-15 19:51:00,1605.6,1606.28,1604.59,1606.09,143.588,2025-04-15 19:51:59.999,230556.26413,1228,79.1172,127031.272911,0
27112,2025-04-15 19:52:00,1606.1,1608.0,1605.9,1607.84,107.9702,2025-04-15 19:52:59.999,173502.164592,689,90.8519,145996.811492,0
27113,2025-04-15 19:53:00,1607.83,1608.3,1606.39,1606.94,173.0068,2025-04-15 19:53:59.999,278124.867454,949,76.0779,122308.349602,0
27114,2025-04-15 19:54:00,1606.94,1608.16,1606.83,1607.8,119.8892,2025-04-15 19:54:59.999,192754.583235,715,63.0667,101385.546694,0
27115,2025-04-15 19:55:00,1607.8,1608.21,1607.19,1608.21,160.1116,2025-04-15 19:55:59.999,257442.663698,730,64.3337,103439.926726,0
27116,2025-04-15 19:56:00,1608.21,1608.21,1607.23,1607.74,102.408,2025-04-15 19:56:59.999,164618.416852,1388,72.8962,117173.630288,0
27117,2025-04-15 19:57:00,1607.73,1608.21,1607.31,1608.06,64.5163,2025-04-15 19:57:59.999,103723.521239,598,32.146,51682.382731,0
27118,2025-04-15 19:58:00,1608.06,1608.29,1607.22,1607.39,280.1102,2025-04-15 19:58:59.999,450330.090832,1103,123.5844,198678.449805,0
27119,2025-04-15 19:59:00,1607.39,1608.5,1606.67,1606.96,446.6488,2025-04-15 19:59:59.999,717993.58814,2358,327.4384,526357.903152,0
27120,2025-04-15 20:00:00,1606.95,1608.28,1606.51,1607.71,388.4439,2025-04-15 20:00:59.999,624329.081064,1202,174.5263,280455.602893,0
27121,2025-04-15 20:01:00,1607.71,1608.5,1607.7,1607.95,123.276,2025-04-15 20:01:59.999,198252.848798,1018,52.0769,83744.462626,0
27122,2025-04-15 20:02:00,1607.96,1609.2,1607.96,1609.2,146.7928,2025-04-15 20:02:59.999,236135.005212,666,92.1754,148279.881537,0
27123,2025-04-15 20:03:00,1609.2,1609.2,1607.28,1607.62,73.6905,2025-04-15 20:03:59.999,118483.086528,1263,30.2208,48587.74139,0
27124,2025-04-15 20:04:00,1607.61,1607.69,1607.03,1607.41,77.3248,2025-04-15 20:04:59.999,124294.903386,902,32.5757,52363.038904,0
27125,2025-04-15 20:05:00,1607.4,1609.99,1607.4,1609.9,148.3261,2025-04-15 20:05:59.999,238570.402754,1092,125.5394,201916.87529,0
27126,2025-04-15 20:06:00,1609.91,1612.0,1609.81,1610.41,257.7607,2025-04-15 20:06:59.999,415129.810622,1967,196.9176,317122.455962,0
27127,2025-04-15 20:07:00,1610.4,1610.96,1608.66,1609.1,159.164,2025-04-15 20:07:59.999,256198.53446,1415,87.8481,141405.537689,0
27128,2025-04-15 20:08:00,1609.1,1610.75,1609.09,1610.2,104.7407,2025-04-15 20:08:59.999,168639.10413,916,86.3931,139096.154046,0
27129,2025-04-15 20:09:00,1610.2,1612.12,1610.2,1610.92,178.214,2025-04-15 20:09:59.999,287118.948153,1011,103.3818,166509.967592,0
27130,2025-04-15 20:10:00,1610.91,1610.91,1610.01,1610.34,77.2474,2025-04-15 20:10:59.999,124400.756485,768,27.6473,44520.702221,0
27131,2025-04-15 20:11:00,1610.35,1613.19,1610.34,1611.65,295.4429,2025-04-15 20:11:59.999,476063.927424,1685,253.3665,408211.687144,0
27132,2025-04-15 20:12:00,1611.64,1611.96,1611.4,1611.95,103.3963,2025-04-15 20:12:59.999,166647.54906,657,65.1552,105009.685663,0
27133,2025-04-15 20:13:00,1611.95,1613.01,1611.8,1613.0,201.2219,2025-04-15 20:13:59.999,324452.921675,792,180.2299,290597.488889,0
27134,2025-04-15 20:14:00,1613.01,1613.01,1612.37,1612.56,236.7535,2025-04-15 20:14:59.999,381826.561419,766,112.8717,182027.901726,0
27135,2025-04-15 20:15:00,1612.56,1612.56,1611.81,1612.14,48.9852,2025-04-15 20:15:59.999,78972.174158,505,17.4318,28103.766551,0
27136,2025-04-15 20:16:00,1612.14,1612.76,1611.96,1612.46,255.4843,2025-04-15 20:16:59.999,411946.079297,845,58.0423,93580.896223,0
27137,2025-04-15 20:17:00,1612.47,1613.44,1612.26,1612.96,215.0231,2025-04-15 20:17:59.999,346832.412974,743,153.1056,246952.636874,0
27138,2025-04-15 20:18:00,1612.96,1614.78,1612.96,1613.32,256.9368,2025-04-15 20:18:59.999,414685.390718,1317,203.0361,327679.720043,0
27139,2025-04-15 20:19:00,1613.32,1613.49,1612.77,1613.28,57.3951,2025-04-15 20:19:59.999,92587.497318,710,42.7275,68925.133687,0
27140,2025-04-15 20:20:00,1613.28,1613.69,1612.31,1612.99,123.3941,2025-04-15 20:20:59.999,199012.944499,1096,97.7865,157710.928524,0
27141,2025-04-15 20:21:00,1612.99,1613.83,1612.48,1613.6,197.5122,2025-04-15 20:21:59.999,318611.885522,809,139.1888,224531.989769,0
27142,2025-04-15 20:22:00,1613.59,1613.61,1612.96,1613.11,55.3102,2025-04-15 20:22:59.999,89238.53149,494,15.6352,25225.454714,0
27143,2025-04-15 20:23:00,1613.11,1613.15,1612.55,1612.79,67.7065,2025-04-15 20:23:59.999,109201.668394,558,33.7075,54361.846248,0
27144,2025-04-15 20:24:00,1612.79,1612.79,1612.04,1612.32,56.9801,2025-04-15 20:24:59.999,91868.624548,437,32.4518,52318.251634,0
27145,2025-04-15 20:25:00,1612.32,1612.32,1611.6,1611.81,74.6211,2025-04-15 20:25:59.999,120276.9555,484,46.0113,74159.029674,0
27146,2025-04-15 20:26:00,1611.82,1611.9,1609.61,1609.85,124.1247,2025-04-15 20:26:59.999,199919.198552,983,32.1831,51837.804876,0
27147,2025-04-15 20:27:00,1609.84,1610.97,1609.84,1610.42,118.8872,2025-04-15 20:27:59.999,191457.191192,658,104.1797,167766.594076,0
27148,2025-04-15 20:28:00,1610.42,1610.79,1609.84,1609.84,59.7628,2025-04-15 20:28:59.999,96226.999755,464,21.5903,34765.866024,0
27149,2025-04-15 20:29:00,1609.84,1610.74,1608.94,1609.52,97.5355,2025-04-15 20:29:59.999,156992.985363,816,48.7429,78466.019831,0
27150,2025-04-15 20:30:00,1609.52,1609.53,1608.31,1608.31,62.3468,2025-04-15 20:30:59.999,100332.819927,800,16.3715,26342.513581,0
27151,2025-04-15 20:31:00,1608.31,1609.1,1608.13,1608.25,61.9852,2025-04-15 20:31:59.999,99703.622081,586,34.3526,55260.311456,0
27152,2025-04-15 20:32:00,1608.25,1610.95,1608.25,1610.43,269.0092,2025-04-15 20:32:59.999,432989.664274,1443,239.4009,385324.545388,0
27153,2025-04-15 20:33:00,1610.42,1610.44,1609.54,1609.85,114.9155,2025-04-15 20:33:59.999,185016.692849,1114,58.4338,94068.260971,0
27154,2025-04-15 20:34:00,1609.86,1610.77,1609.45,1609.59,167.2712,2025-04-15 20:34:59.999,269332.727972,919,101.7236,163774.79963,0
27155,2025-04-15 20:35:00,1609.6,1611.09,1609.59,1611.08,75.6798,2025-04-15 20:35:59.999,121854.704254,699,61.0577,98311.156049,0
27156,2025-04-15 20:36:00,1611.08,1611.09,1610.04,1610.58,75.5485,2025-04-15 20:36:59.999,121670.881342,749,37.3355,60121.486957,0
27157,2025-04-15 20:37:00,1610.58,1610.82,1610.12,1610.76,92.5513,2025-04-15 20:37:59.999,149056.97383,542,70.4134,113404.131164,0
27158,2025-04-15 20:38:00,1610.76,1611.59,1610.35,1610.91,130.0887,2025-04-15 20:38:59.999,209550.559476,848,92.3372,148736.770668,0
27159,2025-04-15 20:39:00,1610.91,1611.77,1610.75,1610.97,178.049,2025-04-15 20:39:59.999,286850.333288,771,123.4079,198819.748932,0
27160,2025-04-15 20:40:00,1610.96,1611.27,1610.02,1610.31,756.9222,2025-04-15 20:40:59.999,1219172.88077,1179,670.1186,1079378.430896,0
27161,2025-04-15 20:41:00,1610.31,1610.82,1609.3,1609.66,157.149,2025-04-15 20:41:59.999,253010.281253,731,88.877,143075.190089,0
27162,2025-04-15 20:42:00,1609.66,1611.07,1609.66,1609.72,240.3424,2025-04-15 20:42:59.999,387059.772636,1200,99.5406,160276.840311,0
27163,2025-04-15 20:43:00,1609.72,1609.72,1608.78,1609.21,145.6477,2025-04-15 20:43:59.999,234358.336921,760,73.6841,118553.582754,0
27164,2025-04-15 20:44:00,1609.2,1609.21,1607.54,1607.67,270.6181,2025-04-15 20:44:59.999,435347.983448,823,84.5745,136032.791706,0
27165,2025-04-15 20:45:00,1607.66,1607.66,1605.83,1605.93,196.1463,2025-04-15 20:45:59.999,315087.650443,1625,99.3489,159586.370635,0
27166,2025-04-15 20:46:00,1605.93,1606.29,1603.92,1604.89,1495.0221,2025-04-15 20:46:59.999,2399012.822393,2559,234.2811,375984.144578,0
27167,2025-04-15 20:47:00,1604.88,1605.59,1603.43,1604.11,399.5556,2025-04-15 20:47:59.999,641229.60882,1721,125.416,201246.996739,0
27168,2025-04-15 20:48:00,1604.11,1604.28,1602.81,1602.82,192.2468,2025-04-15 20:48:59.999,308233.190235,922,69.3841,111262.556269,0
27169,2025-04-15 20:49:00,1602.82,1603.0,1601.81,1601.82,230.5664,2025-04-15 20:49:59.999,369456.697396,1085,69.795,111849.156044,0
27170,2025-04-15 20:50:00,1601.83,1602.15,1599.86,1600.19,215.2364,2025-04-15 20:50:59.999,344515.085432,1289,53.3657,85442.194919,0
27171,2025-04-15 20:51:00,1600.18,1601.91,1600.18,1600.73,344.0569,2025-04-15 20:51:59.999,550896.662547,1166,123.0928,197057.173425,0
27172,2025-04-15 20:52:00,1600.74,1601.44,1586.51,1592.59,6249.3593,2025-04-15 20:52:59.999,9947028.982144,11136,2475.714,3938849.650384,0
27173,2025-04-15 20:53:00,1592.62,1594.5,1591.49,1593.75,542.9501,2025-04-15 20:53:59.999,865134.62193,3526,304.1739,484644.307583,0
27174,2025-04-15 20:54:00,1593.74,1593.74,1587.89,1590.2,546.2693,2025-04-15 20:54:59.999,868834.472861,2796,170.7817,271560.556808,0
27175,2025-04-15 20:55:00,1590.2,1592.7,1586.35,1592.7,946.263,2025-04-15 20:55:59.999,1504209.176042,2954,515.8511,819984.078382,0
27176,2025-04-15 20:56:00,1592.71,1594.88,1592.42,1594.8,367.6363,2025-04-15 20:56:59.999,585978.787616,2147,224.5303,357843.721102,0
27177,2025-04-15 20:57:00,1594.79,1595.36,1593.74,1594.87,249.378,2025-04-15 20:57:59.999,397676.628435,2011,96.461,153794.909173,0
27178,2025-04-15 20:58:00,1594.88,1595.83,1594.56,1595.74,395.1922,2025-04-15 20:58:59.999,630485.483051,1555,160.5157,256068.407082,0
27179,2025-04-15 20:59:00,1595.75,1596.4,1593.94,1594.94,178.7794,2025-04-15 20:59:59.999,285218.735769,1113,79.0538,126110.498027,0
27180,2025-04-15 21:00:00,1594.94,1595.7,1593.51,1594.41,293.5315,2025-04-15 21:00:59.999,467945.896566,2173,181.3786,289117.781352,0
27181,2025-04-15 21:01:00,1594.42,1598.45,1594.42,1598.29,225.8021,2025-04-15 21:01:59.999,360462.548536,1962,166.3277,265532.468318,0
27182,2025-04-15 21:02:00,1598.28,1598.3,1596.19,1598.04,217.8053,2025-04-15 21:02:59.999,347877.508466,1826,78.0147,124601.243418,0
27183,2025-04-15 21:03:00,1598.03,1599.51,1597.0,1599.03,228.0336,2025-04-15 21:03:59.999,364506.207995,1812,98.7895,157936.226639,0
27184,2025-04-15 21:04:00,1599.03,1599.03,1597.62,1598.33,171.1349,2025-04-15 21:04:59.999,273525.637944,1368,80.2365,128220.432102,0
27185,2025-04-15 21:05:00,1598.33,1598.7,1596.75,1598.19,140.934,2025-04-15 21:05:59.999,225157.787443,1465,71.4731,114188.218825,0
27186,2025-04-15 21:06:00,1598.19,1598.63,1597.6,1598.19,129.5891,2025-04-15 21:06:59.999,207103.125618,1270,87.3446,139577.37125,0
27187,2025-04-15 21:07:00,1598.19,1598.19,1594.27,1594.85,151.6659,2025-04-15 21:07:59.999,242091.912851,1972,56.4771,90153.184859,0
27188,2025-04-15 21:08:00,1594.84,1595.63,1593.27,1595.63,213.5892,2025-04-15 21:08:59.999,340581.020558,1385,159.286,254010.618091,0
27189,2025-04-15 21:09:00,1595.62,1595.62,1593.3,1593.31,245.387,2025-04-15 21:09:59.999,391272.00835,993,31.1523,49649.174295,0
27190,2025-04-15 21:10:00,1593.3,1595.52,1593.21,1594.77,222.7478,2025-04-15 21:10:59.999,355060.517343,1287,154.8515,246776.792882,0
27191,2025-04-15 21:11:00,1594.77,1595.45,1594.17,1594.18,211.5351,2025-04-15 21:11:59.999,337353.751452,817,119.9465,191294.136578,0
27192,2025-04-15 21:12:00,1594.18,1595.1,1594.18,1594.8,139.4431,2025-04-15 21:12:59.999,222383.99678,753,51.9977,82922.459432,0
27193,2025-04-15 21:13:00,1594.8,1595.96,1594.8,1595.61,144.5919,2025-04-15 21:13:59.999,230675.575939,752,53.8058,85841.878892,0
27194,2025-04-15 21:14:00,1595.6,1595.68,1591.62,1594.04,395.53,2025-04-15 21:14:59.999,630323.506844,2296,191.4079,304983.137112,0
27195,2025-04-15 21:15:00,1594.04,1594.04,1590.41,1590.41,191.0506,2025-04-15 21:15:59.999,304124.929349,1892,39.212,62418.561768,0
27196,2025-04-15 21:16:00,1590.41,1590.99,1589.8,1590.66,148.5167,2025-04-15 21:16:59.999,236214.460724,1511,59.6204,94823.714384,0
27197,2025-04-15 21:17:00,1590.66,1592.8,1590.65,1592.59,245.4593,2025-04-15 21:17:59.999,390758.936689,1488,172.801,275067.653836,0
27198,2025-04-15 21:18:00,1592.58,1592.67,1590.38,1592.34,318.7587,2025-04-15 21:18:59.999,507190.556441,1350,46.9622,74740.368529,0
27199,2025-04-15 21:19:00,1592.33,1593.17,1592.16,1593.17,34.5475,2025-04-15 21:19:59.999,55030.885093,560,20.3168,32361.48793,0
27200,2025-04-15 21:20:00,1593.16,1594.23,1593.15,1594.23,119.1498,2025-04-15 21:20:59.999,189889.65664,461,114.3314,182209.420149,0
27201,2025-04-15 21:21:00,1594.23,1594.23,1592.77,1592.98,96.5413,2025-04-15 21:21:59.999,153849.438663,873,36.3937,57996.341889,0
27202,2025-04-15 21:22:00,1592.99,1594.34,1592.7,1594.34,196.6659,2025-04-15 21:22:59.999,313432.438404,904,98.2733,156622.763762,0
27203,2025-04-15 21:23:00,1594.34,1597.43,1594.34,1597.43,272.5939,2025-04-15 21:23:59.999,435039.925878,897,253.576,404677.472612,0
27204,2025-04-15 21:24:00,1597.44,1598.54,1596.26,1596.45,191.4699,2025-04-15 21:24:59.999,305824.061572,919,80.9321,129258.809116,0
27205,2025-04-15 21:25:00,1596.45,1596.56,1596.3,1596.43,91.4483,2025-04-15 21:25:59.999,145993.084114,365,61.2514,97783.071546,0
27206,2025-04-15 21:26:00,1596.47,1596.56,1596.47,1596.55,72.2798,2025-04-15 21:26:59.999,115398.189713,298,22.5091,35936.828847,0
27207,2025-04-15 21:27:00,1596.55,1598.81,1596.54,1598.81,134.9719,2025-04-15 21:27:59.999,215659.078861,597,78.795,125891.399097,0
27208,2025-04-15 21:28:00,1598.81,1598.81,1596.95,1597.71,84.3566,2025-04-15 21:28:59.999,134790.711346,551,18.9611,30292.083907,0
27209,2025-04-15 21:29:00,1597.71,1598.68,1597.71,1598.64,78.5933,2025-04-15 21:29:59.999,125596.296509,389,55.5436,88756.598573,0
27210,2025-04-15 21:30:00,1598.64,1598.79,1597.8,1598.79,83.6928,2025-04-15 21:30:59.999,133750.852753,540,64.5342,103132.70751,0
27211,2025-04-15 21:31:00,1598.79,1601.71,1598.78,1600.31,366.9398,2025-04-15 21:31:59.999,587215.188197,1790,289.3717,463060.1436,0
27212,2025-04-15 21:32:00,1600.31,1604.91,1600.3,1604.43,373.3522,2025-04-15 21:32:59.999,598547.016395,1611,257.9642,413525.071499,0
27213,2025-04-15 21:33:00,1604.43,1604.75,1602.43,1603.4,193.0275,2025-04-15 21:33:59.999,309519.860906,942,73.0993,117192.971191,0
27214,2025-04-15 21:34:00,1603.41,1603.92,1602.76,1603.6,70.5013,2025-04-15 21:34:59.999,113037.615875,531,55.5443,89056.137666,0
27215,2025-04-15 21:35:00,1603.6,1603.61,1601.27,1603.19,166.6035,2025-04-15 21:35:59.999,266963.330838,931,79.9669,128139.299895,0
27216,2025-04-15 21:36:00,1603.19,1604.17,1602.21,1604.02,118.9882,2025-04-15 21:36:59.999,190753.701135,626,58.2144,93322.967247,0
27217,2025-04-15 21:37:00,1604.03,1604.68,1604.02,1604.68,114.5716,2025-04-15 21:37:59.999,183812.014221,508,100.357,161005.670777,0
27218,2025-04-15 21:38:00,1604.68,1605.0,1603.26,1603.28,261.2772,2025-04-15 21:38:59.999,419108.317605,660,85.8092,137642.230231,0
27219,2025-04-15 21:39:00,1603.28,1604.27,1603.28,1604.21,97.1851,2025-04-15 21:39:59.999,155875.672416,540,71.3053,114359.904556,0
27220,2025-04-15 21:40:00,1604.21,1604.58,1603.39,1603.44,124.9463,2025-04-15 21:40:59.999,200393.694899,518,73.0538,117173.435748,0
27221,2025-04-15 21:41:00,1603.45,1603.45,1601.8,1602.73,208.3048,2025-04-15 21:41:59.999,333818.077508,911,127.6422,204520.117623,0
27222,2025-04-15 21:42:00,1602.74,1603.49,1602.73,1603.49,43.0376,2025-04-15 21:42:59.999,68996.306804,307,36.8515,59079.090766,0
27223,2025-04-15 21:43:00,1603.49,1604.01,1603.36,1603.84,127.1095,2025-04-15 21:43:59.999,203829.714774,502,83.7532,134304.409563,0
27224,2025-04-15 21:44:00,1603.84,1604.02,1602.97,1603.54,404.0478,2025-04-15 21:44:59.999,647914.945536,813,49.7581,79790.181165,0
27225,2025-04-15 21:45:00,1603.53,1604.7,1603.0,1604.7,158.0437,2025-04-15 21:45:59.999,253462.491138,667,135.7371,217688.239923,0
27226,2025-04-15 21:46:00,1604.7,1605.91,1604.7,1605.76,106.9273,2025-04-15 21:46:59.999,171654.20024,629,90.3424,145029.900551,0
27227,2025-04-15 21:47:00,1605.75,1605.76,1603.16,1603.76,451.4892,2025-04-15 21:47:59.999,724150.482699,1137,97.1374,155810.180178,0
27228,2025-04-15 21:48:00,1603.77,1604.76,1603.17,1603.18,74.7799,2025-04-15 21:48:59.999,119942.598746,753,52.786,84665.131285,0
27229,2025-04-15 21:49:00,1603.17,1604.49,1602.26,1604.25,108.1983,2025-04-15 21:49:59.999,173491.664962,1007,63.7516,102216.013627,0
27230,2025-04-15 21:50:00,1604.26,1604.26,1603.51,1603.51,26.6128,2025-04-15 21:50:59.999,42679.511016,287,7.4782,11992.603464,0
27231,2025-04-15 21:51:00,1603.52,1603.52,1601.75,1601.89,115.9111,2025-04-15 21:51:59.999,185752.10626,707,67.9476,108885.185897,0
27232,2025-04-15 21:52:00,1601.9,1601.9,1601.36,1601.36,116.7813,2025-04-15 21:52:59.999,187028.974464,326,38.9377,62364.31763,0
27233,2025-04-15 21:53:00,1601.37,1601.37,1600.71,1600.88,65.4797,2025-04-15 21:53:59.999,104834.370082,418,27.5859,44160.679215,0
27234,2025-04-15 21:54:00,1600.88,1601.17,1600.18,1600.19,173.5563,2025-04-15 21:54:59.999,277831.605074,556,106.0291,169725.880835,0
27235,2025-04-15 21:55:00,1600.16,1603.99,1599.17,1602.84,332.7805,2025-04-15 21:55:59.999,533073.369687,2236,194.4945,311578.598344,0
27236,2025-04-15 21:56:00,1602.84,1602.84,1602.09,1602.76,63.031,2025-04-15 21:56:59.999,100994.3351,410,44.6413,71526.235151,0
27237,2025-04-15 21:57:00,1602.76,1605.7,1602.75,1605.45,356.8651,2025-04-15 21:57:59.999,572547.81623,1203,295.8891,474710.234437,0
27238,2025-04-15 21:58:00,1605.45,1605.45,1604.7,1604.71,26.4366,2025-04-15 21:58:59.999,42436.265277,216,12.0394,19326.032272,0
27239,2025-04-15 21:59:00,1604.71,1605.87,1603.64,1603.65,261.8933,2025-04-15 21:59:59.999,420248.474485,1251,221.2606,355039.552689,0
27240,2025-04-15 22:00:00,1603.64,1603.64,1598.73,1598.73,1215.56,2025-04-15 22:00:59.999,1947211.335566,2496,472.5483,756917.680135,0
27241,2025-04-15 22:01:00,1598.73,1600.59,1598.51,1600.33,146.5664,2025-04-15 22:01:59.999,234458.526675,1103,82.5278,131996.072221,0
27242,2025-04-15 22:02:00,1600.32,1601.93,1599.91,1601.78,239.9237,2025-04-15 22:02:59.999,384132.655303,1772,130.1825,208422.195165,0
27243,2025-04-15 22:03:00,1601.78,1602.27,1600.26,1600.71,148.6074,2025-04-15 22:03:59.999,237949.510448,1495,78.7394,126085.723655,0
27244,2025-04-15 22:04:00,1600.71,1603.8,1600.61,1602.84,127.9847,2025-04-15 22:04:59.999,205089.176572,1410,91.2653,146250.232099,0
27245,2025-04-15 22:05:00,1602.84,1603.22,1601.26,1601.81,126.2514,2025-04-15 22:05:59.999,202272.290547,1499,49.0474,78573.779267,0
27246,2025-04-15 22:06:00,1601.8,1602.2,1600.01,1600.01,229.1058,2025-04-15 22:06:59.999,366799.724241,1615,22.7879,36489.553467,0
27247,2025-04-15 22:07:00,1600.0,1602.36,1599.93,1601.56,164.8385,2025-04-15 22:07:59.999,263908.923548,1172,104.3706,167102.496216,0
27248,2025-04-15 22:08:00,1601.57,1601.89,1600.8,1600.98,100.5932,2025-04-15 22:08:59.999,161077.880292,791,74.5984,119450.359797,0
27249,2025-04-15 22:09:00,1600.99,1600.99,1597.23,1597.24,192.9135,2025-04-15 22:09:59.999,308462.862696,1183,58.9107,94171.175916,0
27250,2025-04-15 22:10:00,1597.23,1598.49,1596.07,1598.24,331.5739,2025-04-15 22:10:59.999,529558.05185,1771,161.3329,257684.030706,0
27251,2025-04-15 22:11:00,1598.24,1598.24,1597.13,1597.7,98.9581,2025-04-15 22:11:59.999,158095.601954,1167,66.8573,106811.016771,0
27252,2025-04-15 22:12:00,1597.69,1597.69,1595.0,1597.0,165.7488,2025-04-15 22:12:59.999,264518.394796,2189,64.1297,102343.983358,0
27253,2025-04-15 22:13:00,1597.0,1598.15,1596.24,1596.77,105.5509,2025-04-15 22:13:59.999,168591.195457,1439,46.5998,74421.595935,0
27254,2025-04-15 22:14:00,1596.76,1596.76,1594.81,1595.6,112.1045,2025-04-15 22:14:59.999,178850.23161,1599,48.589,77523.325264,0
27255,2025-04-15 22:15:00,1595.6,1596.46,1595.18,1595.71,114.8233,2025-04-15 22:15:59.999,183240.228769,1158,74.4875,118863.184331,0
27256,2025-04-15 22:16:00,1595.71,1595.71,1594.41,1594.83,163.1239,2025-04-15 22:16:59.999,260144.001921,924,57.3782,91495.639131,0
27257,2025-04-15 22:17:00,1594.83,1597.51,1594.83,1596.68,138.2232,2025-04-15 22:17:59.999,220653.653447,1134,46.2155,73753.492506,0
27258,2025-04-15 22:18:00,1596.69,1596.8,1593.55,1593.79,192.8553,2025-04-15 22:18:59.999,307544.217419,1430,51.8744,82689.435389,0
27259,2025-04-15 22:19:00,1593.8,1594.69,1593.5,1593.76,115.6819,2025-04-15 22:19:59.999,184436.840797,1189,38.8577,61946.469104,0
27260,2025-04-15 22:20:00,1593.76,1595.86,1593.76,1594.28,112.0095,2025-04-15 22:20:59.999,178650.5328,860,60.5857,96622.977543,0
27261,2025-04-15 22:21:00,1594.27,1594.27,1592.76,1592.76,97.5663,2025-04-15 22:21:59.999,155470.229775,873,18.1688,28954.43916,0
27262,2025-04-15 22:22:00,1592.75,1592.97,1591.88,1592.84,347.51,2025-04-15 22:22:59.999,553363.410742,1787,135.3297,215503.578879,0
27263,2025-04-15 22:23:00,1592.84,1594.6,1592.3,1594.05,162.0496,2025-04-15 22:23:59.999,258192.481828,1713,107.873,171866.674119,0
27264,2025-04-15 22:24:00,1594.05,1594.05,1590.63,1590.63,90.7849,2025-04-15 22:24:59.999,144543.058161,1259,29.4023,46805.408616,0
27265,2025-04-15 22:25:00,1590.63,1592.45,1590.63,1591.4,149.6618,2025-04-15 22:25:59.999,238227.504075,974,51.256,81570.638555,0
27266,2025-04-15 22:26:00,1591.4,1591.83,1590.63,1591.3,204.936,2025-04-15 22:26:59.999,326089.829602,1041,92.3704,146982.571138,0
27267,2025-04-15 22:27:00,1591.3,1592.75,1590.68,1592.52,105.6266,2025-04-15 22:27:59.999,168128.86742,799,68.722,109397.995159,0
27268,2025-04-15 22:28:00,1592.51,1594.69,1592.31,1593.9,143.4396,2025-04-15 22:28:59.999,228604.853713,602,81.0201,129118.706507,0
27269,2025-04-15 22:29:00,1593.9,1594.18,1592.86,1594.17,50.0118,2025-04-15 22:29:59.999,79693.739026,559,32.8942,52418.911441,0
27270,2025-04-15 22:30:00,1594.18,1595.44,1593.58,1594.64,110.6095,2025-04-15 22:30:59.999,176386.280251,949,51.2116,81655.039826,0
27271,2025-04-15 22:31:00,1594.64,1596.19,1594.48,1596.19,137.8006,2025-04-15 22:31:59.999,219838.04789,741,54.9349,87628.087602,0
27272,2025-04-15 22:32:00,1596.19,1596.63,1595.71,1596.19,146.0658,2025-04-15 22:32:59.999,233155.062261,685,60.5793,96697.177946,0
27273,2025-04-15 22:33:00,1596.18,1596.18,1595.22,1595.45,86.5047,2025-04-15 22:33:59.999,138030.113519,524,42.4939,67801.686488,0
27274,2025-04-15 22:34:00,1595.45,1597.08,1595.44,1596.61,61.2457,2025-04-15 22:34:59.999,97764.787833,741,44.9801,71796.427529,0
27275,2025-04-15 22:35:00,1596.61,1596.8,1595.37,1596.31,102.017,2025-04-15 22:35:59.999,162851.147215,626,56.5831,90320.92091,0
27276,2025-04-15 22:36:00,1596.32,1597.0,1595.82,1595.82,67.0321,2025-04-15 22:36:59.999,107011.261906,773,45.1508,72079.892057,0
27277,2025-04-15 22:37:00,1595.82,1595.95,1594.36,1594.69,130.9286,2025-04-15 22:37:59.999,208856.54611,896,44.294,70648.114687,0
27278,2025-04-15 22:38:00,1594.68,1594.7,1594.0,1594.49,50.8885,2025-04-15 22:38:59.999,81129.668841,428,18.9032,30135.51551,0
27279,2025-04-15 22:39:00,1594.5,1595.85,1594.5,1595.72,110.4663,2025-04-15 22:39:59.999,176204.393541,886,75.8769,121027.808053,0
27280,2025-04-15 22:40:00,1595.71,1596.02,1594.98,1596.02,113.0272,2025-04-15 22:40:59.999,180337.098342,735,92.5309,147635.949725,0
27281,2025-04-15 22:41:00,1596.04,1597.19,1596.04,1596.65,65.5604,2025-04-15 22:41:59.999,104669.319958,494,51.9,82857.946354,0
27282,2025-04-15 22:42:00,1596.65,1597.56,1596.65,1597.01,64.5617,2025-04-15 22:42:59.999,103108.218959,755,48.6392,77675.675257,0
27283,2025-04-15 22:43:00,1597.01,1597.16,1596.24,1596.24,56.2442,2025-04-15 22:43:59.999,89808.150886,560,14.9739,23909.547217,0
27284,2025-04-15 22:44:00,1596.24,1596.76,1595.47,1595.49,122.5018,2025-04-15 22:44:59.999,195527.658944,682,64.0668,102256.902189,0
27285,2025-04-15 22:45:00,1595.48,1596.24,1593.21,1593.22,318.1463,2025-04-15 22:45:59.999,507572.990793,1190,222.8411,355598.753661,0
27286,2025-04-15 22:46:00,1593.21,1593.21,1590.4,1590.4,193.5734,2025-04-15 22:46:59.999,308075.582459,996,9.4932,15108.66751,0
27287,2025-04-15 22:47:00,1590.41,1590.48,1587.65,1588.61,517.8591,2025-04-15 22:47:59.999,822902.804935,2543,150.9212,239758.313512,0
27288,2025-04-15 22:48:00,1588.61,1589.93,1587.72,1589.86,325.1945,2025-04-15 22:48:59.999,516588.900023,1830,153.6723,244103.332178,0
27289,2025-04-15 22:49:00,1589.85,1590.16,1587.69,1588.53,278.1667,2025-04-15 22:49:59.999,441951.645229,1559,53.2395,84569.507317,0
27290,2025-04-15 22:50:00,1588.53,1588.98,1587.75,1587.75,129.5554,2025-04-15 22:50:59.999,205734.944091,984,54.3744,86346.033532,0
27291,2025-04-15 22:51:00,1587.74,1589.09,1583.12,1585.64,1679.1166,2025-04-15 22:51:59.999,2661858.660635,4389,784.6816,1243868.583457,0
27292,2025-04-15 22:52:00,1585.64,1588.02,1584.41,1587.92,1279.5696,2025-04-15 22:52:59.999,2029560.625157,3711,814.606,1292028.493075,0
27293,2025-04-15 22:53:00,1587.93,1587.93,1587.1,1587.43,154.7272,2025-04-15 22:53:59.999,245634.482974,1353,41.8152,66382.884885,0
27294,2025-04-15 22:54:00,1587.43,1588.15,1587.13,1587.15,103.255,2025-04-15 22:54:59.999,163953.078746,902,59.6784,94760.623293,0
27295,2025-04-15 22:55:00,1587.15,1587.76,1586.89,1587.76,128.5012,2025-04-15 22:55:59.999,203974.177526,623,72.3094,114782.259764,0
27296,2025-04-15 22:56:00,1587.76,1590.02,1587.76,1589.99,196.2485,2025-04-15 22:56:59.999,311874.039848,1320,152.0537,241633.334527,0
27297,2025-04-15 22:57:00,1589.99,1590.54,1589.99,1590.36,176.6221,2025-04-15 22:57:59.999,280858.725666,632,156.6996,249179.812161,0
27298,2025-04-15 22:58:00,1590.36,1591.16,1590.27,1591.14,59.3462,2025-04-15 22:58:59.999,94415.322243,682,38.7562,61657.099401,0
27299,2025-04-15 22:59:00,1591.14,1591.56,1590.67,1590.89,110.0223,2025-04-15 22:59:59.999,175069.344484,516,53.6239,85321.586573,0
27300,2025-04-15 23:00:00,1590.88,1591.45,1590.38,1591.36,111.0618,2025-04-15 23:00:59.999,176676.37193,912,75.5864,120235.104324,0
27301,2025-04-15 23:01:00,1591.36,1593.07,1591.36,1591.77,211.4864,2025-04-15 23:01:59.999,336792.623512,1283,51.8371,82541.017921,0
27302,2025-04-15 23:02:00,1591.76,1592.3,1590.82,1592.09,241.0252,2025-04-15 23:02:59.999,383652.774783,1082,45.0575,71702.42453,0
27303,2025-04-15 23:03:00,1592.1,1593.57,1592.09,1592.66,159.7691,2025-04-15 23:03:59.999,254542.193974,1036,61.2407,97542.065651,0
27304,2025-04-15 23:04:00,1592.66,1593.1,1591.52,1591.53,153.2933,2025-04-15 23:04:59.999,244145.526476,1016,28.7754,45818.619617,0
27305,2025-04-15 23:05:00,1591.52,1591.8,1590.95,1591.56,226.7858,2025-04-15 23:05:59.999,360926.500836,1004,98.378,156564.119549,0
27306,2025-04-15 23:06:00,1591.56,1592.17,1590.59,1591.25,215.6412,2025-04-15 23:06:59.999,343197.060918,1135,73.5849,117110.353856,0
27307,2025-04-15 23:07:00,1591.25,1591.25,1588.01,1589.41,655.6887,2025-04-15 23:07:59.999,1042328.551822,2047,274.4184,436173.166477,0
27308,2025-04-15 23:08:00,1589.41,1591.73,1589.4,1591.73,238.0506,2025-04-15 23:08:59.999,378729.884505,1206,189.8636,302065.52037,0
27309,2025-04-15 23:09:00,1591.74,1592.17,1591.06,1592.17,122.8265,2025-04-15 23:09:59.999,195520.094151,781,41.1735,65527.196786,0
27310,2025-04-15 23:10:00,1592.16,1592.17,1591.15,1592.16,192.1605,2025-04-15 23:10:59.999,305864.352661,932,90.2221,143603.647184,0
27311,2025-04-15 23:11:00,1592.17,1595.83,1592.17,1595.82,337.4737,2025-04-15 23:11:59.999,538107.007927,1326,266.5942,425074.880936,0
27312,2025-04-15 23:12:00,1595.83,1595.95,1593.62,1594.31,200.0735,2025-04-15 23:12:59.999,319093.83559,1346,54.7517,87290.870383,0
27313,2025-04-15 23:13:00,1594.3,1594.94,1594.0,1594.94,64.6124,2025-04-15 23:13:59.999,103016.936134,468,42.602,67921.049206,0
27314,2025-04-15 23:14:00,1594.95,1595.74,1594.94,1595.73,78.7268,2025-04-15 23:14:59.999,125604.603449,472,61.5309,98167.845273,0
27315,2025-04-15 23:15:00,1595.73,1596.01,1594.71,1595.62,89.0123,2025-04-15 23:15:59.999,142013.836395,876,40.1889,64117.037471,0
27316,2025-04-15 23:16:00,1595.61,1595.61,1592.0,1592.29,236.4777,2025-04-15 23:16:59.999,376798.171655,1533,99.0138,157752.607486,0
27317,2025-04-15 23:17:00,1592.29,1593.16,1590.76,1591.66,121.6791,2025-04-15 23:17:59.999,193673.338749,1252,61.1507,97328.335883,0
27318,2025-04-15 23:18:00,1591.66,1592.04,1590.66,1591.72,165.0665,2025-04-15 23:18:59.999,262674.645888,836,54.1025,86072.847799,0
27319,2025-04-15 23:19:00,1591.72,1592.38,1590.54,1591.39,200.2294,2025-04-15 23:19:59.999,318708.2744,1029,74.5485,118640.192675,0
27320,2025-04-15 23:20:00,1591.39,1595.01,1591.09,1595.0,372.4008,2025-04-15 23:20:59.999,592997.89316,1425,259.7154,413497.869852,0
27321,2025-04-15 23:21:00,1595.0,1595.0,1593.84,1594.59,81.6858,2025-04-15 23:21:59.999,130237.867263,982,29.2729,46670.176263,0
27322,2025-04-15 23:22:00,1594.6,1594.95,1593.27,1594.18,66.1398,2025-04-15 23:22:59.999,105434.445509,773,40.4947,64548.72755,0
27323,2025-04-15 23:23:00,1594.18,1595.18,1594.17,1594.93,77.9668,2025-04-15 23:23:59.999,124331.582877,624,57.4305,91576.444949,0
27324,2025-04-15 23:24:00,1594.93,1596.06,1594.81,1595.6,85.0653,2025-04-15 23:24:59.999,135718.356837,700,60.8031,97005.113776,0
27325,2025-04-15 23:25:00,1595.6,1595.68,1594.93,1595.02,49.8356,2025-04-15 23:25:59.999,79499.79633,464,23.5719,37599.907689,0
27326,2025-04-15 23:26:00,1595.02,1595.74,1593.89,1594.17,146.0152,2025-04-15 23:26:59.999,232847.38761,1070,69.693,111127.275491,0
27327,2025-04-15 23:27:00,1594.17,1595.18,1594.17,1594.54,67.0841,2025-04-15 23:27:59.999,106973.972911,594,20.0003,31890.737702,0
27328,2025-04-15 23:28:00,1594.58,1595.95,1594.58,1595.18,77.9793,2025-04-15 23:28:59.999,124399.382712,691,31.1747,49731.425259,0
27329,2025-04-15 23:29:00,1595.19,1596.35,1594.74,1596.35,274.1375,2025-04-15 23:29:59.999,437365.415734,939,204.8218,326751.737819,0
27330,2025-04-15 23:30:00,1596.36,1596.82,1594.65,1595.11,87.6041,2025-04-15 23:30:59.999,139754.322626,857,31.9153,50910.094224,0
27331,2025-04-15 23:31:00,1595.11,1597.68,1594.88,1596.91,218.7492,2025-04-15 23:31:59.999,349312.277567,1128,142.8188,228045.003316,0
27332,2025-04-15 23:32:00,1596.92,1597.49,1596.75,1596.75,61.5123,2025-04-15 23:32:59.999,98241.225406,533,18.1,28906.907599,0
27333,2025-04-15 23:33:00,1596.75,1596.75,1595.01,1596.19,188.5282,2025-04-15 23:33:59.999,300908.99886,971,25.514,40712.46972,0
27334,2025-04-15 23:34:00,1596.19,1597.1,1596.18,1596.55,26.2043,2025-04-15 23:34:59.999,41833.784874,856,19.5478,31206.179418,0
27335,2025-04-15 23:35:00,1596.56,1596.72,1594.76,1595.33,120.976,2025-04-15 23:35:59.999,192974.941681,1218,81.6926,130294.712734,0
27336,2025-04-15 23:36:00,1595.32,1596.7,1594.71,1596.48,93.5633,2025-04-15 23:36:59.999,149273.297754,953,63.904,101958.101737,0
27337,2025-04-15 23:37:00,1596.49,1596.49,1594.01,1594.17,147.0478,2025-04-15 23:37:59.999,234548.205491,988,27.6864,44150.22782,0
27338,2025-04-15 23:38:00,1594.17,1594.96,1593.12,1594.3,314.9434,2025-04-15 23:38:59.999,502040.802267,1383,73.2343,116730.017755,0
27339,2025-04-15 23:39:00,1594.27,1594.27,1592.87,1593.34,72.4936,2025-04-15 23:39:59.999,115518.837218,650,25.4975,40627.447696,0
27340,2025-04-15 23:40:00,1593.35,1593.92,1592.91,1593.04,116.0389,2025-04-15 23:40:59.999,184897.651325,751,49.3077,78566.830371,0
27341,2025-04-15 23:41:00,1593.05,1593.24,1589.84,1590.22,372.4587,2025-04-15 23:41:59.999,592621.999867,1344,76.5954,121824.009401,0
27342,2025-04-15 23:42:00,1590.22,1590.46,1588.72,1589.29,182.4839,2025-04-15 23:42:59.999,290072.951877,1413,91.3613,145223.339958,0
27343,2025-04-15 23:43:00,1589.3,1589.47,1587.0,1588.67,867.811,2025-04-15 23:43:59.999,1377987.35056,1756,200.2657,317936.476775,0
27344,2025-04-15 23:44:00,1588.68,1589.65,1588.63,1589.0,233.5348,2025-04-15 23:44:59.999,371123.655079,733,83.1629,132146.126428,0
27345,2025-04-15 23:45:00,1588.99,1590.97,1588.51,1590.97,804.1226,2025-04-15 23:45:59.999,1278171.898081,1480,619.8248,985217.38116,0
27346,2025-04-15 23:46:00,1590.84,1591.0,1590.02,1590.7,208.6904,2025-04-15 23:46:59.999,331906.445871,793,123.3215,196116.403467,0
27347,2025-04-15 23:47:00,1590.7,1591.43,1590.55,1590.56,177.8171,2025-04-15 23:47:59.999,282845.406705,544,121.884,193871.506179,0
27348,2025-04-15 23:48:00,1590.55,1590.56,1588.64,1588.85,396.9107,2025-04-15 23:48:59.999,630824.092265,982,183.8704,292147.229205,0
27349,2025-04-15 23:49:00,1588.86,1589.59,1587.62,1587.62,189.3102,2025-04-15 23:49:59.999,300780.665695,916,50.1678,79709.633365,0
27350,2025-04-15 23:50:00,1587.61,1587.61,1586.96,1586.97,96.7656,2025-04-15 23:50:59.999,153595.353184,395,41.9286,66549.700613,0
27351,2025-04-15 23:51:00,1586.97,1586.97,1585.42,1586.38,260.3787,2025-04-15 23:51:59.999,413005.587139,862,77.5378,122973.083579,0
27352,2025-04-15 23:52:00,1586.37,1586.94,1586.0,1586.54,162.4449,2025-04-15 23:52:59.999,257696.120372,651,96.641,153294.251543,0
27353,2025-04-15 23:53:00,1586.55,1587.69,1586.44,1587.69,253.4948,2025-04-15 23:53:59.999,402240.662479,1011,155.3504,246500.52702,0
27354,2025-04-15 23:54:00,1587.7,1587.7,1585.55,1586.46,196.7305,2025-04-15 23:54:59.999,312107.618878,1118,62.2516,98738.23072,0
27355,2025-04-15 23:55:00,1586.46,1587.31,1586.28,1587.11,82.5149,2025-04-15 23:55:59.999,130943.029799,723,50.8595,80703.601404,0
27356,2025-04-15 23:56:00,1587.12,1588.04,1587.12,1588.04,59.617,2025-04-15 23:56:59.999,94649.85897,322,55.4852,88089.58604,0
27357,2025-04-15 23:57:00,1588.04,1588.07,1586.94,1587.68,275.8046,2025-04-15 23:57:59.999,437857.925963,814,120.5643,191370.905565,0
27358,2025-04-15 23:58:00,1587.67,1590.2,1587.67,1589.21,230.2362,2025-04-15 23:58:59.999,365877.769317,1262,160.1393,254492.302735,0
27359,2025-04-15 23:59:00,1589.2,1589.56,1588.19,1588.78,241.5998,2025-04-15 23:59:59.999,383904.395235,901,75.1578,119403.388367,0
27360,2025-04-16 00:00:00,1588.77,1588.77,1586.96,1587.21,193.336,2025-04-16 00:00:59.999,307002.340895,1803,112.0906,177982.744917,0
27361,2025-04-16 00:01:00,1587.2,1589.29,1585.8,1588.76,171.4087,2025-04-16 00:01:59.999,272126.546342,2074,85.7885,136211.721374,0
27362,2025-04-16 00:02:00,1588.76,1591.16,1588.76,1591.15,215.4145,2025-04-16 00:02:59.999,342495.766738,1291,190.8302,303414.180423,0
27363,2025-04-16 00:03:00,1591.16,1592.07,1589.8,1590.04,282.971,2025-04-16 00:03:59.999,450231.399513,1806,84.4412,134344.896116,0
27364,2025-04-16 00:04:00,1590.04,1591.28,1589.19,1589.2,152.5492,2025-04-16 00:04:59.999,242560.488583,1216,64.5743,102664.347132,0
27365,2025-04-16 00:05:00,1589.19,1589.2,1584.77,1584.78,433.1481,2025-04-16 00:05:59.999,687283.938732,2944,151.4069,240196.227115,0
27366,2025-04-16 00:06:00,1584.78,1584.9,1582.62,1584.27,514.8416,2025-04-16 00:06:59.999,815302.673198,3406,212.5312,336589.21494,0
27367,2025-04-16 00:07:00,1584.27,1589.04,1583.63,1588.91,373.7204,2025-04-16 00:07:59.999,592798.678571,2452,315.8661,501065.109033,0
27368,2025-04-16 00:08:00,1588.91,1589.18,1587.63,1588.26,224.3077,2025-04-16 00:08:59.999,356289.512396,1330,74.6858,118622.841692,0
27369,2025-04-16 00:09:00,1588.25,1588.25,1586.81,1587.52,122.6936,2025-04-16 00:09:59.999,194763.915582,1348,36.3678,57732.098712,0
27370,2025-04-16 00:10:00,1587.53,1587.53,1583.04,1583.63,233.0477,2025-04-16 00:10:59.999,369425.741942,2381,78.1807,123900.218704,0
27371,2025-04-16 00:11:00,1583.63,1587.76,1583.48,1587.37,373.8708,2025-04-16 00:11:59.999,592780.192507,2435,285.1834,452057.947384,0
27372,2025-04-16 00:12:00,1587.37,1587.37,1583.49,1583.59,254.0622,2025-04-16 00:12:59.999,402683.536598,2111,89.8704,142364.018249,0
27373,2025-04-16 00:13:00,1583.6,1584.4,1583.16,1583.79,174.5326,2025-04-16 00:13:59.999,276402.459318,2068,64.4906,102122.062661,0
27374,2025-04-16 00:14:00,1583.78,1583.78,1581.82,1583.29,967.3065,2025-04-16 00:14:59.999,1530893.246149,2251,689.4171,1091020.596402,0
27375,2025-04-16 00:15:00,1583.28,1584.76,1581.81,1582.31,272.9073,2025-04-16 00:15:59.999,432137.873261,2765,113.4148,179616.89353,0
27376,2025-04-16 00:16:00,1582.31,1582.31,1580.74,1581.52,356.2533,2025-04-16 00:16:59.999,563291.7729,2273,137.1054,216769.450831,0
27377,2025-04-16 00:17:00,1581.52,1584.39,1581.51,1582.76,219.2671,2025-04-16 00:17:59.999,347182.443645,2389,140.1671,221951.691237,0
27378,2025-04-16 00:18:00,1582.76,1583.64,1580.8,1580.8,293.011,2025-04-16 00:18:59.999,463585.362178,2138,41.0063,64858.388043,0
27379,2025-04-16 00:19:00,1580.8,1580.8,1577.13,1577.13,2776.1249,2025-04-16 00:19:59.999,4383753.048301,5771,630.5944,995170.064961,0
27380,2025-04-16 00:20:00,1577.14,1579.45,1576.5,1579.45,423.1544,2025-04-16 00:20:59.999,667542.99477,2934,187.9497,296495.340547,0
27381,2025-04-16 00:21:00,1579.46,1585.13,1579.46,1585.13,471.4759,2025-04-16 00:21:59.999,746204.126993,2960,350.4924,554632.327206,0
27382,2025-04-16 00:22:00,1585.12,1587.69,1583.22,1587.69,264.284,2025-04-16 00:22:59.999,418842.436659,3060,126.8079,200945.696236,0
27383,2025-04-16 00:23:00,1587.69,1589.15,1585.71,1586.14,296.2382,2025-04-16 00:23:59.999,470248.91639,3022,159.3733,253034.775837,0
27384,2025-04-16 00:24:00,1586.14,1589.64,1586.14,1588.79,202.4672,2025-04-16 00:24:59.999,321625.248338,2522,136.6092,216997.672737,0
27385,2025-04-16 00:25:00,1588.8,1590.0,1586.38,1590.0,167.7014,2025-04-16 00:25:59.999,266366.364666,2046,82.663,131257.032278,0
27386,2025-04-16 00:26:00,1590.0,1590.52,1588.63,1590.5,238.9298,2025-04-16 00:26:59.999,379837.193032,1960,118.0471,187669.668442,0
27387,2025-04-16 00:27:00,1590.5,1590.5,1588.23,1588.49,195.2777,2025-04-16 00:27:59.999,310275.194432,1707,53.6075,85181.95374,0
27388,2025-04-16 00:28:00,1588.5,1593.64,1588.49,1593.15,1055.5464,2025-04-16 00:28:59.999,1680488.703794,2772,844.1478,1343691.772678,0
27389,2025-04-16 00:29:00,1593.15,1593.85,1591.69,1592.82,664.057,2025-04-16 00:29:59.999,1057414.905426,2261,500.664,797163.242062,0
27390,2025-04-16 00:30:00,1592.81,1592.81,1590.63,1591.61,286.0367,2025-04-16 00:30:59.999,455287.110889,1695,132.4299,210772.958368,0
27391,2025-04-16 00:31:00,1591.62,1594.0,1591.15,1592.6,216.1477,2025-04-16 00:31:59.999,344250.279941,2408,118.7223,189049.511867,0
27392,2025-04-16 00:32:00,1592.6,1594.69,1592.21,1592.68,270.061,2025-04-16 00:32:59.999,430327.922126,2900,122.5884,195327.373983,0
27393,2025-04-16 00:33:00,1592.67,1595.08,1592.66,1592.85,423.0806,2025-04-16 00:33:59.999,674332.329134,2951,162.0997,258404.352691,0
27394,2025-04-16 00:34:00,1592.84,1592.87,1590.26,1590.69,205.4726,2025-04-16 00:34:59.999,327023.510671,1910,54.2093,86286.657098,0
27395,2025-04-16 00:35:00,1590.67,1590.67,1587.18,1587.91,323.8834,2025-04-16 00:35:59.999,514658.69507,1913,47.9774,76216.209816,0
27396,2025-04-16 00:36:00,1587.92,1589.98,1586.19,1587.22,1097.5642,2025-04-16 00:36:59.999,1743071.401662,2864,206.5913,328052.495341,0
27397,2025-04-16 00:37:00,1587.21,1587.76,1586.01,1586.9,179.5753,2025-04-16 00:37:59.999,284969.769696,1724,63.52,100798.000149,0
27398,2025-04-16 00:38:00,1586.89,1588.15,1586.34,1588.14,188.864,2025-04-16 00:38:59.999,299821.4216,1771,92.4151,146712.799921,0
27399,2025-04-16 00:39:00,1588.15,1590.21,1587.86,1590.21,151.3073,2025-04-16 00:39:59.999,240478.933641,1699,91.0139,144628.876774,0
27400,2025-04-16 00:40:00,1590.2,1590.2,1588.47,1588.47,140.6311,2025-04-16 00:40:59.999,223522.021348,1468,36.9792,58765.425678,0
27401,2025-04-16 00:41:00,1588.48,1588.6,1584.76,1584.77,367.2058,2025-04-16 00:41:59.999,582664.97095,2062,122.4479,194197.488618,0
27402,2025-04-16 00:42:00,1584.77,1586.88,1584.77,1586.88,131.564,2025-04-16 00:42:59.999,208629.654601,1410,95.7336,151800.841581,0
27403,2025-04-16 00:43:00,1586.88,1586.99,1584.76,1586.13,189.584,2025-04-16 00:43:59.999,300675.481149,1493,64.9533,102991.572466,0
27404,2025-04-16 00:44:00,1586.14,1586.95,1586.13,1586.69,233.1224,2025-04-16 00:44:59.999,369824.409359,1283,146.5381,232445.790981,0
27405,2025-04-16 00:45:00,1586.7,1587.8,1586.14,1587.34,203.5811,2025-04-16 00:45:59.999,323086.246271,1882,73.1245,116033.682578,0
27406,2025-04-16 00:46:00,1587.32,1588.44,1586.48,1587.07,238.9594,2025-04-16 00:46:59.999,379342.458629,2169,92.9649,147560.390044,0
27407,2025-04-16 00:47:00,1587.08,1587.33,1585.68,1585.79,204.1292,2025-04-16 00:47:59.999,323812.202005,1085,91.9179,145816.261592,0
27408,2025-04-16 00:48:00,1585.78,1587.64,1585.78,1587.43,114.6101,2025-04-16 00:48:59.999,181845.729133,1381,58.9832,93590.441836,0
27409,2025-04-16 00:49:00,1587.43,1588.78,1587.43,1588.33,93.8052,2025-04-16 00:49:59.999,148992.255037,1158,58.4733,92869.335699,0
27410,2025-04-16 00:50:00,1588.33,1588.79,1586.86,1586.87,122.0162,2025-04-16 00:50:59.999,193733.197879,1325,61.8755,98255.209919,0
27411,2025-04-16 00:51:00,1586.87,1588.73,1585.76,1585.87,109.2147,2025-04-16 00:51:59.999,173359.766458,1589,52.7538,83740.277309,0
27412,2025-04-16 00:52:00,1585.87,1587.36,1584.18,1584.45,233.6285,2025-04-16 00:52:59.999,370483.678404,2250,80.1718,127139.051032,0
27413,2025-04-16 00:53:00,1584.44,1586.1,1584.44,1585.51,174.6138,2025-04-16 00:53:59.999,276856.232967,1388,78.9691,125188.469921,0
27414,2025-04-16 00:54:00,1585.52,1586.19,1585.12,1585.79,176.8328,2025-04-16 00:54:59.999,280407.556116,1084,125.6542,199250.496205,0
27415,2025-04-16 00:55:00,1585.79,1585.9,1584.98,1585.34,110.8612,2025-04-16 00:55:59.999,175764.466035,843,62.3337,98826.714567,0
27416,2025-04-16 00:56:00,1585.33,1585.34,1582.42,1582.51,384.2236,2025-04-16 00:56:59.999,608411.514346,2067,102.5475,162385.458742,0
27417,2025-04-16 00:57:00,1582.51,1584.39,1582.35,1584.0,348.1356,2025-04-16 00:57:59.999,551231.176746,1189,276.4311,437680.153103,0
27418,2025-04-16 00:58:00,1583.99,1583.99,1579.43,1580.63,470.1561,2025-04-16 00:58:59.999,743237.763408,2411,164.3003,259690.854662,0
27419,2025-04-16 00:59:00,1580.63,1581.7,1580.24,1581.1,422.8461,2025-04-16 00:59:59.999,668630.440408,1148,294.2071,465218.034688,0
27420,2025-04-16 01:00:00,1581.1,1585.5,1578.83,1584.18,906.0765,2025-04-16 01:00:59.999,1433823.344252,4503,504.3883,798065.328652,0
27421,2025-04-16 01:01:00,1584.18,1585.67,1583.04,1584.67,223.5347,2025-04-16 01:01:59.999,354186.956107,2458,116.7259,184953.706827,0
27422,2025-04-16 01:02:00,1584.68,1586.18,1584.5,1586.11,131.8242,2025-04-16 01:02:59.999,208964.784674,1684,88.496,140286.968005,0
27423,2025-04-16 01:03:00,1586.1,1586.36,1584.17,1584.71,231.5975,2025-04-16 01:03:59.999,367123.773229,2279,52.0979,82577.818564,0
27424,2025-04-16 01:04:00,1584.71,1586.0,1584.43,1585.25,87.3895,2025-04-16 01:04:59.999,138538.322817,1296,43.9189,69619.96149,0
27425,2025-04-16 01:05:00,1585.25,1585.9,1584.6,1584.93,134.544,2025-04-16 01:05:59.999,213270.796459,1282,78.1687,123905.990533,0
27426,2025-04-16 01:06:00,1584.92,1588.47,1584.57,1588.14,152.2594,2025-04-16 01:06:59.999,241702.576522,1595,96.4104,153020.334359,0
27427,2025-04-16 01:07:00,1588.15,1591.5,1587.23,1591.1,799.448,2025-04-16 01:07:59.999,1270780.720997,3461,534.9571,850268.472834,0
27428,2025-04-16 01:08:00,1591.1,1591.55,1590.31,1591.03,228.4573,2025-04-16 01:08:59.999,363453.784772,1720,99.8088,158789.195322,0
27429,2025-04-16 01:09:00,1591.03,1591.62,1591.02,1591.5,36.4326,2025-04-16 01:09:59.999,57974.335122,851,18.3357,29176.448191,0
27430,2025-04-16 01:10:00,1591.5,1592.42,1590.6,1592.21,468.3411,2025-04-16 01:10:59.999,745388.462885,1947,258.6898,411732.675493,0
27431,2025-04-16 01:11:00,1592.22,1592.23,1591.4,1592.12,69.0888,2025-04-16 01:11:59.999,109987.466567,1070,24.234,38578.419253,0
27432,2025-04-16 01:12:00,1592.11,1592.16,1591.0,1592.16,192.4971,2025-04-16 01:12:59.999,306355.855049,1124,157.0239,249897.546612,0
27433,2025-04-16 01:13:00,1592.17,1592.17,1589.36,1589.71,235.1996,2025-04-16 01:13:59.999,374111.029306,1265,32.3775,51492.955544,0
27434,2025-04-16 01:14:00,1589.71,1590.62,1588.14,1590.05,184.3707,2025-04-16 01:14:59.999,293069.7227,1582,107.2844,170526.124074,0
27435,2025-04-16 01:15:00,1590.05,1591.19,1590.01,1590.41,175.0114,2025-04-16 01:15:59.999,278355.732578,2107,84.3827,134206.545962,0
27436,2025-04-16 01:16:00,1590.4,1592.57,1589.75,1592.57,111.6006,2025-04-16 01:16:59.999,177565.362936,1574,71.2885,113450.367943,0
27437,2025-04-16 01:17:00,1592.56,1592.56,1591.5,1592.28,132.353,2025-04-16 01:17:59.999,210734.811116,1555,100.1104,159397.94492,0
27438,2025-04-16 01:18:00,1592.28,1593.28,1591.68,1592.7,200.7869,2025-04-16 01:18:59.999,319751.365991,2133,86.7029,138071.046311,0
27439,2025-04-16 01:19:00,1592.71,1593.22,1591.8,1592.39,82.4292,2025-04-16 01:19:59.999,131268.221122,1067,43.3045,68961.169419,0
27440,2025-04-16 01:20:00,1592.38,1592.79,1590.85,1592.78,104.2241,2025-04-16 01:20:59.999,165887.105921,1122,38.2568,60885.198298,0
27441,2025-04-16 01:21:00,1592.78,1594.77,1592.66,1594.77,160.0773,2025-04-16 01:21:59.999,255163.20562,1786,79.8244,127237.224968,0
27442,2025-04-16 01:22:00,1594.77,1594.78,1593.93,1594.32,175.0979,2025-04-16 01:22:59.999,279159.382757,1158,104.6285,166792.71706,0
27443,2025-04-16 01:23:00,1594.31,1595.66,1594.31,1595.54,100.7744,2025-04-16 01:23:59.999,160771.680037,838,41.733,66569.86215,0
27444,2025-04-16 01:24:00,1595.54,1597.0,1594.32,1597.0,278.3518,2025-04-16 01:24:59.999,444165.792628,1990,163.5048,260900.18953,0
27445,2025-04-16 01:25:00,1596.99,1597.19,1595.74,1596.76,457.8148,2025-04-16 01:25:59.999,730934.832539,2038,335.9606,536361.795266,0
27446,2025-04-16 01:26:00,1596.77,1597.83,1596.55,1596.56,369.2017,2025-04-16 01:26:59.999,589620.471474,1452,309.185,493783.946316,0
27447,2025-04-16 01:27:00,1596.56,1597.74,1596.45,1596.45,183.776,2025-04-16 01:27:59.999,293527.073505,1299,67.5614,107897.966549,0
27448,2025-04-16 01:28:00,1596.45,1596.55,1595.23,1596.39,161.2453,2025-04-16 01:28:59.999,257371.434846,1099,89.7846,143303.97694,0
27449,2025-04-16 01:29:00,1596.39,1596.5,1595.5,1595.86,45.0394,2025-04-16 01:29:59.999,71886.829339,888,19.5467,31197.590731,0
27450,2025-04-16 01:30:00,1595.85,1595.85,1593.8,1593.8,287.0796,2025-04-16 01:30:59.999,457824.921401,1678,56.5113,90127.645403,0
27451,2025-04-16 01:31:00,1593.81,1595.0,1592.6,1594.97,424.1135,2025-04-16 01:31:59.999,675898.120005,2147,94.2182,150119.62163,0
27452,2025-04-16 01:32:00,1594.98,1594.99,1592.41,1593.27,515.3513,2025-04-16 01:32:59.999,821336.455173,1762,124.8683,199014.796305,0
27453,2025-04-16 01:33:00,1593.26,1593.86,1591.91,1593.32,179.0016,2025-04-16 01:33:59.999,285147.254688,1529,59.9737,95530.3356,0
27454,2025-04-16 01:34:00,1593.32,1593.59,1591.24,1592.79,77.5498,2025-04-16 01:34:59.999,123477.331664,1475,28.2423,44962.006845,0
27455,2025-04-16 01:35:00,1592.79,1594.69,1592.02,1594.69,100.9201,2025-04-16 01:35:59.999,160803.55752,2263,65.4383,104278.807531,0
27456,2025-04-16 01:36:00,1594.7,1595.47,1591.88,1592.34,212.4128,2025-04-16 01:36:59.999,338577.240435,1943,109.7911,175034.743644,0
27457,2025-04-16 01:37:00,1592.33,1592.33,1591.0,1591.06,84.3093,2025-04-16 01:37:59.999,134162.683111,1024,22.3699,35595.367841,0
27458,2025-04-16 01:38:00,1591.06,1592.35,1590.21,1591.69,246.6506,2025-04-16 01:38:59.999,392511.717763,2131,71.9593,114518.000913,0
27459,2025-04-16 01:39:00,1591.68,1593.21,1591.32,1593.18,102.366,2025-04-16 01:39:59.999,163016.171859,1483,77.0213,122662.245533,0
27460,2025-04-16 01:40:00,1593.18,1594.32,1592.91,1593.5,76.6352,2025-04-16 01:40:59.999,122130.585756,1364,41.5032,66138.697129,0
27461,2025-04-16 01:41:00,1593.5,1594.77,1592.22,1592.28,359.5332,2025-04-16 01:41:59.999,573183.941122,1794,283.8362,452530.106413,0
27462,2025-04-16 01:42:00,1592.29,1592.46,1590.8,1591.06,257.2715,2025-04-16 01:42:59.999,409396.064563,1382,41.868,66630.660627,0
27463,2025-04-16 01:43:00,1591.07,1592.15,1591.0,1592.15,61.5222,2025-04-16 01:43:59.999,97912.456251,1069,41.2682,65675.733945,0
27464,2025-04-16 01:44:00,1592.15,1593.51,1592.15,1593.21,115.7903,2025-04-16 01:44:59.999,184454.536287,1293,71.8894,114515.692233,0
27465,2025-04-16 01:45:00,1593.22,1596.75,1592.91,1596.57,220.1126,2025-04-16 01:45:59.999,350947.157993,2173,153.948,245470.119704,0
27466,2025-04-16 01:46:00,1596.58,1598.14,1596.58,1598.01,152.8651,2025-04-16 01:46:59.999,244160.112467,1435,116.8186,186580.077045,0
27467,2025-04-16 01:47:00,1598.02,1600.8,1597.58,1598.59,787.6015,2025-04-16 01:47:59.999,1259670.200142,3248,455.2893,728135.44018,0
27468,2025-04-16 01:48:00,1598.6,1600.38,1598.44,1599.2,580.9599,2025-04-16 01:48:59.999,929171.554894,2902,363.2842,580971.937438,0
27469,2025-04-16 01:49:00,1599.19,1599.19,1597.82,1597.84,774.0292,2025-04-16 01:49:59.999,1237383.427474,1540,360.2203,575809.105193,0
27470,2025-04-16 01:50:00,1597.83,1599.03,1596.89,1597.15,285.458,2025-04-16 01:50:59.999,456221.163152,1975,160.6183,256689.027805,0
27471,2025-04-16 01:51:00,1597.14,1599.25,1597.0,1598.36,304.2988,2025-04-16 01:51:59.999,486365.105056,1724,193.0347,308485.252996,0
27472,2025-04-16 01:52:00,1598.35,1598.35,1596.8,1598.04,67.9448,2025-04-16 01:52:59.999,108534.717506,753,40.8898,65314.460794,0
27473,2025-04-16 01:53:00,1598.04,1598.04,1595.71,1596.07,257.1883,2025-04-16 01:53:59.999,410594.063247,1385,130.2761,207947.144655,0
27474,2025-04-16 01:54:00,1596.08,1597.1,1596.07,1596.63,136.5689,2025-04-16 01:54:59.999,218040.234812,842,98.4061,157106.344389,0
27475,2025-04-16 01:55:00,1596.63,1596.79,1595.55,1595.72,68.4073,2025-04-16 01:55:59.999,109193.78637,834,26.5205,42328.654781,0
27476,2025-04-16 01:56:00,1595.71,1597.02,1595.56,1595.56,321.7412,2025-04-16 01:56:59.999,513656.631166,1330,108.499,173197.777207,0
27477,2025-04-16 01:57:00,1595.56,1597.19,1595.52,1597.13,104.4824,2025-04-16 01:57:59.999,166816.36679,818,93.4468,149194.026955,0
27478,2025-04-16 01:58:00,1597.14,1598.04,1596.9,1597.78,152.7624,2025-04-16 01:58:59.999,244031.441572,950,72.0278,115064.016975,0
27479,2025-04-16 01:59:00,1597.78,1597.78,1596.4,1596.69,123.6394,2025-04-16 01:59:59.999,197451.075696,837,42.6837,68159.369183,0
27480,2025-04-16 02:00:00,1596.69,1598.2,1595.72,1598.1,200.6341,2025-04-16 02:00:59.999,320433.664195,2268,114.5946,182996.854936,0
27481,2025-04-16 02:01:00,1598.09,1599.84,1597.41,1599.41,249.925,2025-04-16 02:01:59.999,399657.314602,1856,155.5697,248785.703551,0
27482,2025-04-16 02:02:00,1599.42,1600.6,1599.35,1600.51,255.2685,2025-04-16 02:02:59.999,408487.930866,1561,211.387,338267.485614,0
27483,2025-04-16 02:03:00,1600.51,1600.71,1600.14,1600.71,161.9307,2025-04-16 02:03:59.999,259167.490089,790,118.4987,189659.298247,0
27484,2025-04-16 02:04:00,1600.71,1600.76,1600.4,1600.43,213.2821,2025-04-16 02:04:59.999,341365.745475,554,127.8893,204683.759063,0
27485,2025-04-16 02:05:00,1600.42,1600.42,1598.4,1599.0,370.6032,2025-04-16 02:05:59.999,592714.127493,1363,145.9487,233391.111063,0
27486,2025-04-16 02:06:00,1599.0,1600.2,1598.99,1600.03,143.7546,2025-04-16 02:06:59.999,229982.347548,1313,47.9661,76724.677801,0
27487,2025-04-16 02:07:00,1600.02,1600.02,1598.43,1598.55,138.7978,2025-04-16 02:07:59.999,221939.849838,1129,70.6268,112928.518194,0
27488,2025-04-16 02:08:00,1598.55,1599.57,1598.4,1599.34,91.6788,2025-04-16 02:08:59.999,146607.153804,737,59.0475,94429.282884,0
27489,2025-04-16 02:09:00,1599.34,1602.8,1599.33,1602.07,889.8143,2025-04-16 02:09:59.999,1425134.640686,3263,672.9329,1077686.663925,0
27490,2025-04-16 02:10:00,1602.06,1602.06,1600.2,1600.4,184.8921,2025-04-16 02:10:59.999,295954.339626,965,122.8716,196666.640685,0
27491,2025-04-16 02:11:00,1600.4,1601.22,1600.2,1600.6,212.5954,2025-04-16 02:11:59.999,340273.814108,1054,160.9688,257632.203355,0
27492,2025-04-16 02:12:00,1600.61,1601.37,1600.43,1600.61,68.3042,2025-04-16 02:12:59.999,109341.957629,819,48.6035,77803.179282,0
27493,2025-04-16 02:13:00,1600.6,1603.12,1600.6,1601.66,330.7479,2025-04-16 02:13:59.999,529926.303291,1334,235.3434,377036.030233,0
27494,2025-04-16 02:14:00,1601.67,1602.64,1601.67,1601.91,74.8052,2025-04-16 02:14:59.999,119869.680659,603,38.5336,61744.039311,0
27495,2025-04-16 02:15:00,1601.9,1601.9,1600.45,1601.48,292.2099,2025-04-16 02:15:59.999,467801.85425,1134,112.2576,179690.902005,0
27496,2025-04-16 02:16:00,1601.47,1604.4,1601.3,1604.05,711.395,2025-04-16 02:16:59.999,1140865.434175,2330,650.8571,1043776.573024,0
27497,2025-04-16 02:17:00,1604.05,1604.05,1602.62,1603.27,148.1708,2025-04-16 02:17:59.999,237593.227153,1005,36.2671,58141.837797,0
27498,2025-04-16 02:18:00,1603.27,1603.85,1601.57,1602.0,574.7614,2025-04-16 02:18:59.999,920853.694101,1227,282.8018,453025.924934,0
27499,2025-04-16 02:19:00,1601.86,1601.86,1598.62,1598.68,259.2674,2025-04-16 02:19:59.999,414790.567296,1109,22.5904,36154.847211,0
27500,2025-04-16 02:20:00,1598.68,1599.99,1598.68,1599.81,120.0557,2025-04-16 02:20:59.999,192041.392217,1017,77.4037,123807.211408,0
27501,2025-04-16 02:21:00,1599.8,1599.8,1598.64,1599.17,141.8264,2025-04-16 02:21:59.999,226834.646395,1102,42.2689,67594.934219,0
27502,2025-04-16 02:22:00,1599.16,1599.99,1598.07,1598.76,149.0981,2025-04-16 02:22:59.999,238441.829213,1417,92.0688,147261.173833,0
27503,2025-04-16 02:23:00,1598.76,1599.62,1598.26,1599.44,178.3256,2025-04-16 02:23:59.999,285159.95703,1043,91.6326,146531.57191,0
27504,2025-04-16 02:24:00,1599.44,1600.21,1599.27,1600.09,173.5529,2025-04-16 02:24:59.999,277674.506285,1159,136.6041,218559.550527,0
27505,2025-04-16 02:25:00,1600.08,1600.72,1599.2,1600.11,169.4319,2025-04-16 02:25:59.999,271077.511409,1744,75.29,120448.627568,0
27506,2025-04-16 02:26:00,1600.1,1600.57,1599.57,1600.24,84.5496,2025-04-16 02:26:59.999,135284.207557,649,61.4035,98245.929832,0
27507,2025-04-16 02:27:00,1600.24,1600.96,1599.9,1600.71,101.4963,2025-04-16 02:27:59.999,162456.715419,978,54.3794,87041.296849,0
27508,2025-04-16 02:28:00,1600.71,1600.72,1599.24,1599.84,64.2674,2025-04-16 02:28:59.999,102837.076606,727,41.2652,66031.708894,0
27509,2025-04-16 02:29:00,1599.83,1600.7,1598.61,1599.25,199.4012,2025-04-16 02:29:59.999,319052.186086,1472,67.8326,108516.857096,0
27510,2025-04-16 02:30:00,1599.24,1600.3,1599.12,1599.51,104.818,2025-04-16 02:30:59.999,167676.201986,1158,76.0069,121581.555256,0
27511,2025-04-16 02:31:00,1599.51,1600.47,1599.24,1599.53,173.8128,2025-04-16 02:31:59.999,278067.081165,1535,100.221,160331.899778,0
27512,2025-04-16 02:32:00,1599.54,1599.54,1598.25,1598.62,135.7227,2025-04-16 02:32:59.999,216991.996322,1113,73.7797,117942.727393,0
27513,2025-04-16 02:33:00,1598.62,1598.62,1598.04,1598.09,81.4541,2025-04-16 02:33:59.999,130193.647772,606,9.9684,15932.616113,0
27514,2025-04-16 02:34:00,1598.1,1599.09,1597.41,1599.09,134.116,2025-04-16 02:34:59.999,214319.886473,1340,66.0418,105537.493109,0
27515,2025-04-16 02:35:00,1599.1,1599.2,1598.3,1598.45,52.4669,2025-04-16 02:35:59.999,83888.615004,681,30.85,49327.830783,0
27516,2025-04-16 02:36:00,1598.45,1600.0,1597.71,1597.71,136.0657,2025-04-16 02:36:59.999,217549.335875,1381,64.7632,103560.151205,0
27517,2025-04-16 02:37:00,1597.7,1597.86,1596.06,1596.06,186.0969,2025-04-16 02:37:59.999,297207.9225,1622,70.3302,112336.194143,0
27518,2025-04-16 02:38:00,1596.05,1596.24,1595.27,1595.55,122.4238,2025-04-16 02:38:59.999,195339.263272,1176,61.4,97968.935147,0
27519,2025-04-16 02:39:00,1595.55,1595.56,1594.33,1594.34,90.8208,2025-04-16 02:39:59.999,144877.513492,719,27.7971,44341.13456,0
27520,2025-04-16 02:40:00,1594.34,1595.33,1594.07,1594.83,141.0247,2025-04-16 02:40:59.999,224884.221312,940,78.8719,125760.541455,0
27521,2025-04-16 02:41:00,1594.82,1594.95,1593.84,1593.84,88.2675,2025-04-16 02:41:59.999,140737.299205,730,18.5344,29546.828967,0
27522,2025-04-16 02:42:00,1593.85,1594.53,1593.84,1594.52,68.0296,2025-04-16 02:42:59.999,108449.295249,750,53.9941,86073.604299,0
27523,2025-04-16 02:43:00,1594.53,1594.53,1593.5,1593.54,131.1333,2025-04-16 02:43:59.999,209010.813175,1267,37.5463,59841.931834,0
27524,2025-04-16 02:44:00,1593.55,1593.8,1593.32,1593.33,218.264,2025-04-16 02:44:59.999,347818.825851,655,93.0016,148197.934614,0
27525,2025-04-16 02:45:00,1593.32,1595.08,1593.0,1593.18,410.6657,2025-04-16 02:45:59.999,654520.497356,1615,237.0362,377763.435746,0
27526,2025-04-16 02:46:00,1593.17,1595.34,1593.13,1595.34,106.2717,2025-04-16 02:46:59.999,169389.471149,1116,76.4703,121890.684799,0
27527,2025-04-16 02:47:00,1595.35,1595.88,1595.1,1595.41,149.8287,2025-04-16 02:47:59.999,239042.390401,836,42.4577,67738.575336,0
27528,2025-04-16 02:48:00,1595.4,1596.1,1595.02,1595.86,69.008,2025-04-16 02:48:59.999,110089.906301,638,32.885,52460.945485,0
27529,2025-04-16 02:49:00,1595.86,1595.86,1594.92,1595.13,49.838,2025-04-16 02:49:59.999,79502.412297,407,18.6142,29692.405596,0
27530,2025-04-16 02:50:00,1595.13,1595.5,1594.41,1594.42,213.3931,2025-04-16 02:50:59.999,340382.500658,769,64.2445,102488.329777,0
27531,2025-04-16 02:51:00,1594.41,1594.66,1593.83,1593.99,144.9872,2025-04-16 02:51:59.999,231148.900683,653,25.9728,41404.769544,0
27532,2025-04-16 02:52:00,1593.99,1598.63,1593.98,1596.63,261.8806,2025-04-16 02:52:59.999,418223.429453,2184,181.3622,289651.440107,0
27533,2025-04-16 02:53:00,1596.63,1597.01,1596.24,1596.67,170.422,2025-04-16 02:53:59.999,272100.622332,1051,61.0969,97548.4054,0
27534,2025-04-16 02:54:00,1596.67,1597.65,1596.64,1596.64,81.1077,2025-04-16 02:54:59.999,129534.515844,1057,39.8347,63623.235791,0
27535,2025-04-16 02:55:00,1596.64,1597.67,1596.58,1597.53,44.1688,2025-04-16 02:55:59.999,70541.78399,988,28.3167,45224.388353,0
27536,2025-04-16 02:56:00,1597.53,1598.06,1597.39,1597.39,25.0305,2025-04-16 02:56:59.999,39992.277145,452,17.193,27470.427777,0
27537,2025-04-16 02:57:00,1597.4,1597.84,1596.72,1597.84,91.387,2025-04-16 02:57:59.999,145957.496174,614,33.5882,53643.753299,0
27538,2025-04-16 02:58:00,1597.85,1598.65,1597.47,1597.91,240.6303,2025-04-16 02:58:59.999,384552.952277,1058,198.3824,317027.695542,0
27539,2025-04-16 02:59:00,1597.91,1599.04,1597.91,1598.59,166.0254,2025-04-16 02:59:59.999,265386.025426,729,133.601,213552.690445,0
27540,2025-04-16 03:00:00,1598.6,1598.96,1598.02,1598.03,102.9843,2025-04-16 03:00:59.999,164627.913642,540,60.5169,96746.862586,0
27541,2025-04-16 03:01:00,1598.03,1598.19,1597.25,1597.47,167.0958,2025-04-16 03:01:59.999,266953.070583,565,54.6828,87356.418677,0
27542,2025-04-16 03:02:00,1597.47,1598.19,1597.37,1598.19,118.9271,2025-04-16 03:02:59.999,190006.661531,831,50.8757,81282.871557,0
27543,2025-04-16 03:03:00,1598.19,1598.71,1598.18,1598.59,68.535,2025-04-16 03:03:59.999,109558.749097,322,61.4974,98308.739565,0
27544,2025-04-16 03:04:00,1598.55,1598.71,1597.44,1597.77,84.2384,2025-04-16 03:04:59.999,134638.210995,485,12.823,20491.137783,0
27545,2025-04-16 03:05:00,1597.76,1597.77,1596.66,1597.38,147.206,2025-04-16 03:05:59.999,235131.190389,778,62.2256,99379.10006,0
27546,2025-04-16 03:06:00,1597.38,1597.38,1596.58,1596.77,38.2986,2025-04-16 03:06:59.999,61160.36585,510,22.1843,35424.857527,0
27547,2025-04-16 03:07:00,1596.77,1598.84,1596.77,1598.78,48.7336,2025-04-16 03:07:59.999,77866.688795,757,45.222,72253.195907,0
27548,2025-04-16 03:08:00,1598.77,1599.52,1598.38,1599.0,95.9515,2025-04-16 03:08:59.999,153440.014282,879,74.0885,118477.344014,0
27549,2025-04-16 03:09:00,1598.99,1599.12,1598.51,1598.51,43.2815,2025-04-16 03:09:59.999,69204.540341,368,13.0659,20889.771795,0
27550,2025-04-16 03:10:00,1598.52,1599.2,1598.24,1598.97,207.697,2025-04-16 03:10:59.999,332034.666324,895,104.184,166543.538116,0
27551,2025-04-16 03:11:00,1598.97,1599.68,1598.68,1599.67,136.6992,2025-04-16 03:11:59.999,218575.619864,764,87.6707,140177.294444,0
27552,2025-04-16 03:12:00,1599.68,1600.0,1599.67,1599.86,44.2084,2025-04-16 03:12:59.999,70728.560011,301,17.2819,27648.158784,0
27553,2025-04-16 03:13:00,1599.85,1599.89,1599.57,1599.73,91.4533,2025-04-16 03:13:59.999,146302.561661,396,42.3918,67814.192783,0
27554,2025-04-16 03:14:00,1599.73,1600.43,1599.53,1599.77,203.8447,2025-04-16 03:14:59.999,326128.568584,954,131.9931,211168.243117,0
27555,2025-04-16 03:15:00,1599.77,1600.6,1599.76,1600.59,169.4581,2025-04-16 03:15:59.999,271161.190305,646,102.6046,164171.671437,0
27556,2025-04-16 03:16:00,1600.6,1601.0,1599.65,1600.02,98.4546,2025-04-16 03:16:59.999,157559.342011,902,53.4681,85564.193908,0
27557,2025-04-16 03:17:00,1600.03,1600.72,1599.6,1600.03,121.1173,2025-04-16 03:17:59.999,193821.004514,798,53.521,85637.732166,0
27558,2025-04-16 03:18:00,1600.04,1600.85,1599.11,1600.55,143.7375,2025-04-16 03:18:59.999,229973.943412,873,64.5849,103317.52031,0
27559,2025-04-16 03:19:00,1600.55,1600.55,1598.78,1599.23,80.5425,2025-04-16 03:19:59.999,128836.82797,630,36.1989,57891.863503,0
27560,2025-04-16 03:20:00,1599.23,1599.47,1598.83,1599.06,90.1598,2025-04-16 03:20:59.999,144175.76133,532,45.2105,72293.928358,0
27561,2025-04-16 03:21:00,1599.06,1599.2,1598.56,1599.2,80.9036,2025-04-16 03:21:59.999,129351.601011,365,40.1741,64228.440113,0
27562,2025-04-16 03:22:00,1599.19,1599.77,1598.9,1599.76,106.4551,2025-04-16 03:22:59.999,170252.464228,663,65.0752,104072.025322,0
27563,2025-04-16 03:23:00,1599.77,1600.62,1599.77,1600.3,75.068,2025-04-16 03:23:59.999,120114.254709,433,52.5998,84155.891114,0
27564,2025-04-16 03:24:00,1600.31,1600.6,1599.24,1599.25,105.1009,2025-04-16 03:24:59.999,168185.645346,558,64.8107,103714.300988,0
27565,2025-04-16 03:25:00,1599.24,1600.09,1599.24,1599.69,73.8382,2025-04-16 03:25:59.999,118112.849193,580,27.2873,43645.7353,0
27566,2025-04-16 03:26:00,1599.7,1599.73,1598.64,1598.65,356.3895,2025-04-16 03:26:59.999,570009.26312,455,13.6441,21820.029286,0
27567,2025-04-16 03:27:00,1598.65,1598.71,1598.29,1598.39,128.2831,2025-04-16 03:27:59.999,205056.893771,414,13.9438,22289.872625,0
27568,2025-04-16 03:28:00,1598.39,1598.39,1595.91,1595.91,191.1821,2025-04-16 03:28:59.999,305353.404115,726,9.0967,14530.904125,0
27569,2025-04-16 03:29:00,1595.92,1596.24,1595.52,1595.79,116.6608,2025-04-16 03:29:59.999,186182.728538,644,39.9127,63696.038883,0
27570,2025-04-16 03:30:00,1595.79,1596.24,1595.24,1595.62,224.9624,2025-04-16 03:30:59.999,358975.438353,725,49.0948,78333.328988,0
27571,2025-04-16 03:31:00,1595.62,1595.79,1595.57,1595.78,41.0833,2025-04-16 03:31:59.999,65557.655368,198,16.4794,26296.282881,0
27572,2025-04-16 03:32:00,1595.78,1595.78,1594.3,1594.34,82.3534,2025-04-16 03:32:59.999,131349.308269,849,49.6222,79136.945233,0
27573,2025-04-16 03:33:00,1594.33,1595.09,1593.46,1595.08,224.3841,2025-04-16 03:33:59.999,357634.129505,1169,161.1404,256836.014394,0
27574,2025-04-16 03:34:00,1595.08,1595.28,1594.07,1594.22,72.7531,2025-04-16 03:34:59.999,116022.138424,726,32.9903,52617.142841,0
27575,2025-04-16 03:35:00,1594.23,1594.82,1594.22,1594.72,32.6328,2025-04-16 03:35:59.999,52034.231844,424,15.724,25070.427129,0
27576,2025-04-16 03:36:00,1594.72,1595.73,1594.72,1595.72,56.3124,2025-04-16 03:36:59.999,89826.15212,450,37.9568,60545.124724,0
27577,2025-04-16 03:37:00,1595.73,1596.66,1595.6,1596.44,79.7077,2025-04-16 03:37:59.999,127206.493305,625,24.441,39008.030876,0
27578,2025-04-16 03:38:00,1596.45,1596.7,1595.91,1596.03,72.3725,2025-04-16 03:38:59.999,115524.335825,463,46.5146,74248.36518,0
27579,2025-04-16 03:39:00,1596.04,1596.2,1595.61,1595.61,400.9073,2025-04-16 03:39:59.999,639781.115155,789,68.8998,109953.299177,0
27580,2025-04-16 03:40:00,1595.62,1595.62,1594.64,1594.73,170.5227,2025-04-16 03:40:59.999,272030.35458,532,15.0123,23941.987297,0
27581,2025-04-16 03:41:00,1594.72,1595.0,1593.6,1593.7,206.3675,2025-04-16 03:41:59.999,329023.327508,906,37.2666,59423.764663,0
27582,2025-04-16 03:42:00,1593.71,1593.8,1593.45,1593.8,79.4699,2025-04-16 03:42:59.999,126642.400699,333,32.8887,52410.398251,0
27583,2025-04-16 03:43:00,1593.8,1593.8,1593.0,1593.44,76.8829,2025-04-16 03:43:59.999,122505.337331,633,24.7174,39385.29424,0
27584,2025-04-16 03:44:00,1593.44,1593.73,1593.36,1593.73,84.0191,2025-04-16 03:44:59.999,133889.096619,598,39.0166,62171.256295,0
27585,2025-04-16 03:45:00,1593.74,1593.74,1592.69,1592.93,133.7555,2025-04-16 03:45:59.999,213085.773074,973,53.2786,84877.251091,0
27586,2025-04-16 03:46:00,1592.92,1593.0,1592.24,1592.47,181.3246,2025-04-16 03:46:59.999,288808.512124,807,66.5915,106064.339181,0
27587,2025-04-16 03:47:00,1592.47,1592.51,1591.0,1591.9,137.5665,2025-04-16 03:47:59.999,218949.371378,1485,55.3491,88082.354733,0
27588,2025-04-16 03:48:00,1591.9,1592.46,1591.6,1592.2,70.9123,2025-04-16 03:48:59.999,112896.942141,633,25.082,39930.00258,0
27589,2025-04-16 03:49:00,1592.2,1592.9,1592.2,1592.25,147.3341,2025-04-16 03:49:59.999,234632.195736,486,23.5187,37452.658708,0
27590,2025-04-16 03:50:00,1592.26,1592.35,1591.73,1592.03,27.4372,2025-04-16 03:50:59.999,43683.372398,434,17.0432,27134.374765,0
27591,2025-04-16 03:51:00,1592.03,1592.19,1590.0,1590.0,378.5395,2025-04-16 03:51:59.999,602240.219251,1700,63.0929,100402.957239,0
27592,2025-04-16 03:52:00,1590.0,1590.21,1589.19,1589.78,454.9833,2025-04-16 03:52:59.999,723250.59483,1498,83.4802,132700.032607,0
27593,2025-04-16 03:53:00,1589.78,1591.39,1589.04,1590.2,328.7541,2025-04-16 03:53:59.999,522794.61387,1490,133.1082,211711.469421,0
27594,2025-04-16 03:54:00,1590.21,1591.93,1590.21,1591.74,113.0634,2025-04-16 03:54:59.999,179919.473598,863,58.6151,93268.24146,0
27595,2025-04-16 03:55:00,1591.75,1592.22,1591.36,1592.0,129.8967,2025-04-16 03:55:59.999,206772.228637,808,62.3409,99232.056746,0
27596,2025-04-16 03:56:00,1591.99,1591.99,1591.03,1591.34,51.5194,2025-04-16 03:56:59.999,81985.498923,564,19.3589,30807.021457,0
27597,2025-04-16 03:57:00,1591.35,1592.22,1591.35,1592.21,110.9616,2025-04-16 03:57:59.999,176642.772694,443,93.4557,148775.067094,0
27598,2025-04-16 03:58:00,1592.22,1592.49,1591.98,1592.49,209.1628,2025-04-16 03:58:59.999,333008.45573,573,63.5215,101138.856499,0
27599,2025-04-16 03:59:00,1592.5,1592.88,1591.04,1591.04,111.7767,2025-04-16 03:59:59.999,177954.047197,787,22.995,36607.68348,0
27600,2025-04-16 04:00:00,1591.04,1591.21,1590.22,1591.2,263.2974,2025-04-16 04:00:59.999,418882.987932,1147,168.6309,268275.110143,0
27601,2025-04-16 04:01:00,1591.2,1591.21,1590.71,1590.72,126.602,2025-04-16 04:01:59.999,201407.937024,414,82.4701,131188.838396,0
27602,2025-04-16 04:02:00,1590.72,1590.72,1589.19,1589.4,155.231,2025-04-16 04:02:59.999,246769.115377,1122,59.8928,95190.492842,0
27603,2025-04-16 04:03:00,1589.4,1590.93,1589.26,1590.92,58.8526,2025-04-16 04:03:59.999,93569.660875,623,45.9477,73046.630309,0
27604,2025-04-16 04:04:00,1590.93,1591.68,1590.92,1591.58,207.6984,2025-04-16 04:04:59.999,330515.667795,639,78.2371,124491.609185,0
27605,2025-04-16 04:05:00,1591.58,1592.97,1591.4,1592.97,93.8622,2025-04-16 04:05:59.999,149436.134118,599,75.3283,119929.416314,0
27606,2025-04-16 04:06:00,1592.97,1593.66,1591.68,1591.68,185.9969,2025-04-16 04:06:59.999,296320.68302,999,123.0007,195963.133989,0
27607,2025-04-16 04:07:00,1591.68,1592.63,1590.81,1591.93,191.0839,2025-04-16 04:07:59.999,304146.585712,1187,73.5191,117005.267265,0
27608,2025-04-16 04:08:00,1591.93,1592.66,1589.85,1589.85,373.161,2025-04-16 04:08:59.999,593816.246244,1574,108.068,171985.262009,0
27609,2025-04-16 04:09:00,1589.85,1590.25,1587.79,1587.9,472.2014,2025-04-16 04:09:59.999,750341.585844,2553,252.7425,401633.047462,0
27610,2025-04-16 04:10:00,1587.9,1588.29,1586.42,1588.07,349.6712,2025-04-16 04:10:59.999,555040.421807,2958,94.3311,149721.545276,0
27611,2025-04-16 04:11:00,1588.08,1588.89,1588.05,1588.2,314.244,2025-04-16 04:11:59.999,499143.035775,1180,158.8043,252233.81825,0
27612,2025-04-16 04:12:00,1588.2,1588.9,1588.2,1588.69,62.8825,2025-04-16 04:12:59.999,99893.955697,653,53.6811,85276.281743,0
27613,2025-04-16 04:13:00,1588.69,1588.69,1588.06,1588.47,71.6015,2025-04-16 04:13:59.999,113730.418446,391,26.4258,41975.314299,0
27614,2025-04-16 04:14:00,1588.46,1588.46,1587.18,1587.18,101.5822,2025-04-16 04:14:59.999,161310.1648,510,10.8,17151.519899,0
27615,2025-04-16 04:15:00,1587.18,1587.18,1584.36,1586.18,529.5912,2025-04-16 04:15:59.999,839728.287528,2533,208.2178,330170.494934,0
27616,2025-04-16 04:16:00,1586.19,1586.48,1582.54,1582.55,385.2343,2025-04-16 04:16:59.999,610247.864212,2054,63.8492,101123.764578,0
27617,2025-04-16 04:17:00,1582.54,1584.43,1581.82,1583.07,427.3211,2025-04-16 04:17:59.999,676477.317573,2405,207.8732,329046.237179,0
27618,2025-04-16 04:18:00,1583.07,1583.07,1581.01,1581.3,508.1752,2025-04-16 04:18:59.999,803887.260559,2317,270.9866,428694.919254,0
27619,2025-04-16 04:19:00,1581.29,1581.6,1579.2,1580.51,707.4438,2025-04-16 04:19:59.999,1118070.767265,2964,259.9521,410863.135637,0
27620,2025-04-16 04:20:00,1580.5,1580.5,1577.51,1578.13,972.9309,2025-04-16 04:20:59.999,1535905.093317,3558,476.225,751695.70923,0
27621,2025-04-16 04:21:00,1578.13,1579.48,1577.0,1578.69,355.8708,2025-04-16 04:21:59.999,561572.016996,2690,214.4829,338466.880215,0
27622,2025-04-16 04:22:00,1578.7,1579.59,1577.33,1578.4,275.2363,2025-04-16 04:22:59.999,434390.586101,2098,123.7429,195292.230864,0
27623,2025-04-16 04:23:00,1578.39,1579.0,1577.09,1577.76,294.1319,2025-04-16 04:23:59.999,464100.331203,1622,159.3883,251486.756261,0
27624,2025-04-16 04:24:00,1577.77,1579.44,1577.77,1578.79,303.5959,2025-04-16 04:24:59.999,479291.26873,1607,189.1914,298662.578926,0
27625,2025-04-16 04:25:00,1578.8,1579.07,1577.92,1577.93,139.1565,2025-04-16 04:25:59.999,219669.543617,856,80.4403,126980.907804,0
27626,2025-04-16 04:26:00,1577.93,1579.0,1577.92,1578.21,150.6212,2025-04-16 04:26:59.999,237753.714535,1448,52.4681,82809.87133,0
27627,2025-04-16 04:27:00,1578.2,1580.58,1578.01,1580.57,214.9261,2025-04-16 04:27:59.999,339457.160719,1943,149.4788,236085.917841,0
27628,2025-04-16 04:28:00,1580.58,1581.95,1580.1,1581.21,200.6894,2025-04-16 04:28:59.999,317343.146568,1443,111.0568,175600.333295,0
27629,2025-04-16 04:29:00,1581.21,1582.09,1581.2,1581.68,475.1583,2025-04-16 04:29:59.999,751530.053962,1501,356.5626,563928.864207,0
27630,2025-04-16 04:30:00,1581.68,1583.0,1581.27,1582.5,159.1661,2025-04-16 04:30:59.999,251827.001491,1128,81.6297,129134.425527,0
27631,2025-04-16 04:31:00,1582.51,1583.91,1581.66,1582.92,509.3694,2025-04-16 04:31:59.999,806345.9276,2065,258.1136,408609.905896,0
27632,2025-04-16 04:32:00,1582.93,1584.86,1582.8,1584.2,764.484,2025-04-16 04:32:59.999,1211020.199867,1947,557.757,883487.128881,0
27633,2025-04-16 04:33:00,1584.2,1585.83,1584.0,1585.82,151.825,2025-04-16 04:33:59.999,240581.23478,1283,120.4623,190876.402992,0
27634,2025-04-16 04:34:00,1585.82,1586.19,1584.5,1584.68,194.1001,2025-04-16 04:34:59.999,307653.707733,1168,144.919,229668.952917,0
27635,2025-04-16 04:35:00,1584.68,1584.87,1582.23,1582.78,192.2589,2025-04-16 04:35:59.999,304421.094237,1170,47.6471,75423.640184,0
27636,2025-04-16 04:36:00,1582.79,1582.79,1580.84,1581.15,912.5137,2025-04-16 04:36:59.999,1443303.815395,2383,257.2535,406916.411731,0
27637,2025-04-16 04:37:00,1581.16,1581.16,1579.61,1580.44,642.9264,2025-04-16 04:37:59.999,1015878.766353,1072,493.1727,779232.567387,0
27638,2025-04-16 04:38:00,1580.45,1582.32,1580.11,1582.11,203.8532,2025-04-16 04:38:59.999,322279.341294,1498,117.8791,186366.54387,0
27639,2025-04-16 04:39:00,1582.11,1583.5,1581.51,1583.24,171.146,2025-04-16 04:39:59.999,270867.289167,1243,110.4694,174842.468197,0
27640,2025-04-16 04:40:00,1583.23,1583.25,1582.31,1583.12,325.3219,2025-04-16 04:40:59.999,514930.968748,1354,203.1074,321477.836218,0
27641,2025-04-16 04:41:00,1583.11,1583.12,1580.91,1581.35,204.6637,2025-04-16 04:41:59.999,323828.534306,1047,128.6385,203556.548376,0
27642,2025-04-16 04:42:00,1581.34,1581.34,1579.08,1579.08,302.7957,2025-04-16 04:42:59.999,478352.416132,1548,77.8729,123007.865521,0
27643,2025-04-16 04:43:00,1579.07,1580.1,1578.65,1579.88,240.2628,2025-04-16 04:43:59.999,379512.571065,1511,98.83,156082.768254,0
27644,2025-04-16 04:44:00,1579.87,1580.41,1579.29,1580.11,179.0433,2025-04-16 04:44:59.999,282891.56857,1034,118.8237,187736.002726,0
27645,2025-04-16 04:45:00,1580.1,1580.34,1578.66,1578.87,170.5783,2025-04-16 04:45:59.999,269431.928066,699,82.0936,129680.305905,0
27646,2025-04-16 04:46:00,1578.87,1581.4,1578.5,1581.34,153.6002,2025-04-16 04:46:59.999,242672.429711,1690,133.5659,211032.333137,0
27647,2025-04-16 04:47:00,1581.35,1582.58,1581.35,1582.44,140.8539,2025-04-16 04:47:59.999,222848.214627,974,107.9016,170711.367732,0
27648,2025-04-16 04:48:00,1582.44,1583.13,1581.73,1583.09,292.6431,2025-04-16 04:48:59.999,463151.110065,1049,180.1161,285052.764726,0
27649,2025-04-16 04:49:00,1583.09,1583.2,1582.41,1583.0,300.178,2025-04-16 04:49:59.999,475118.809816,1233,147.0608,232746.611434,0
27650,2025-04-16 04:50:00,1583.0,1583.52,1582.97,1583.51,107.9445,2025-04-16 04:50:59.999,170898.037093,737,60.6195,95974.309038,0
27651,2025-04-16 04:51:00,1583.52,1585.09,1583.01,1583.69,392.4341,2025-04-16 04:51:59.999,621692.239922,1223,242.7038,384475.067232,0
27652,2025-04-16 04:52:00,1583.69,1583.99,1583.56,1583.71,114.7769,2025-04-16 04:52:59.999,181770.60271,538,55.9774,88650.129672,0
27653,2025-04-16 04:53:00,1583.71,1583.8,1583.02,1583.8,132.427,2025-04-16 04:53:59.999,209668.661204,744,79.4014,125709.827175,0
27654,2025-04-16 04:54:00,1583.8,1584.68,1583.79,1584.26,131.8614,2025-04-16 04:54:59.999,208913.870222,671,102.5681,162502.89383,0
27655,2025-04-16 04:55:00,1584.26,1584.26,1583.17,1584.1,69.4061,2025-04-16 04:55:59.999,109915.977922,544,52.2445,82736.8268,0
27656,2025-04-16 04:56:00,1584.09,1585.19,1584.09,1585.19,117.1443,2025-04-16 04:56:59.999,185655.830969,726,104.8824,166220.323176,0
27657,2025-04-16 04:57:00,1585.19,1585.56,1585.0,1585.01,82.4478,2025-04-16 04:57:59.999,130704.986016,365,67.3982,106848.263456,0
27658,2025-04-16 04:58:00,1585.01,1586.27,1585.0,1586.08,388.8307,2025-04-16 04:58:59.999,616529.528259,1002,283.0936,448860.893256,0
27659,2025-04-16 04:59:00,1586.08,1588.08,1585.9,1587.25,501.9813,2025-04-16 04:59:59.999,796642.827156,2050,210.9715,334841.170525,0
27660,2025-04-16 05:00:00,1587.25,1588.2,1586.18,1588.19,226.8234,2025-04-16 05:00:59.999,360035.290716,1599,83.7138,132854.306549,0
27661,2025-04-16 05:01:00,1588.19,1588.2,1587.3,1588.2,257.651,2025-04-16 05:01:59.999,409129.501462,946,184.1085,292347.516933,0
27662,2025-04-16 05:02:00,1588.19,1589.75,1587.27,1589.31,326.0357,2025-04-16 05:02:59.999,517917.759322,1883,211.5078,335951.118278,0
27663,2025-04-16 05:03:00,1589.31,1589.97,1588.74,1589.4,232.8745,2025-04-16 05:03:59.999,370145.13615,1175,144.5085,229699.136731,0
27664,2025-04-16 05:04:00,1589.4,1589.74,1588.29,1589.51,222.7019,2025-04-16 05:04:59.999,353865.933395,874,172.5881,274221.505742,0
27665,2025-04-16 05:05:00,1589.51,1592.33,1589.51,1592.25,378.6996,2025-04-16 05:05:59.999,602543.46062,1941,263.1556,418671.277154,0
27666,2025-04-16 05:06:00,1592.26,1592.26,1591.1,1591.28,287.0813,2025-04-16 05:06:59.999,456852.637445,1288,226.5849,360573.776648,0
27667,2025-04-16 05:07:00,1591.28,1592.17,1591.16,1591.21,166.4479,2025-04-16 05:07:59.999,264913.903774,878,113.6897,180936.05579,0
27668,2025-04-16 05:08:00,1591.2,1591.21,1590.2,1591.17,147.7103,2025-04-16 05:08:59.999,235000.903507,738,103.9079,165317.13856,0
27669,2025-04-16 05:09:00,1591.16,1591.34,1590.61,1590.61,140.1657,2025-04-16 05:09:59.999,223001.906862,884,67.9021,108034.636262,0
27670,2025-04-16 05:10:00,1590.62,1592.18,1590.62,1592.17,269.4474,2025-04-16 05:10:59.999,428849.144124,975,225.2667,358516.828813,0
27671,2025-04-16 05:11:00,1592.17,1592.18,1590.52,1591.59,179.1838,2025-04-16 05:11:59.999,285163.033516,758,109.4521,174166.925131,0
27672,2025-04-16 05:12:00,1591.58,1592.93,1591.58,1592.62,220.5164,2025-04-16 05:12:59.999,351126.688514,1125,178.413,284076.218117,0
27673,2025-04-16 05:13:00,1592.61,1592.68,1590.36,1590.49,454.072,2025-04-16 05:13:59.999,722523.512584,1179,158.0069,251453.39645,0
27674,2025-04-16 05:14:00,1590.49,1590.6,1590.43,1590.6,88.2044,2025-04-16 05:14:59.999,140288.243291,221,63.6955,101306.923177,0
27675,2025-04-16 05:15:00,1590.59,1590.59,1589.52,1590.21,199.6212,2025-04-16 05:15:59.999,317396.268799,652,94.8763,150835.729783,0
27676,2025-04-16 05:16:00,1590.21,1591.75,1589.99,1591.44,183.6038,2025-04-16 05:16:59.999,292015.830959,843,138.4084,220137.171435,0
27677,2025-04-16 05:17:00,1591.45,1592.3,1590.33,1590.73,171.5632,2025-04-16 05:17:59.999,273049.416964,1084,75.7626,120592.662082,0
27678,2025-04-16 05:18:00,1590.73,1590.98,1590.17,1590.17,83.2408,2025-04-16 05:18:59.999,132412.783797,793,13.1273,20879.405095,0
27679,2025-04-16 05:19:00,1590.16,1590.16,1588.42,1588.42,155.8496,2025-04-16 05:19:59.999,247674.870843,1009,86.4603,137398.325486,0
27680,2025-04-16 05:20:00,1588.42,1588.42,1585.52,1585.65,1493.3935,2025-04-16 05:20:59.999,2369374.563236,2007,276.8956,439271.374861,0
27681,2025-04-16 05:21:00,1585.74,1585.99,1577.17,1580.37,3917.4209,2025-04-16 05:21:59.999,6196394.311624,7232,1602.9604,2534916.943196,0
27682,2025-04-16 05:22:00,1580.38,1582.63,1579.22,1579.22,590.5557,2025-04-16 05:22:59.999,933767.308229,3201,340.1273,537814.437746,0
27683,2025-04-16 05:23:00,1579.23,1580.5,1572.1,1575.49,5103.5161,2025-04-16 05:23:59.999,8045032.464954,10178,2008.371,3165758.642389,0
27684,2025-04-16 05:24:00,1575.49,1575.65,1551.18,1563.75,15874.7196,2025-04-16 05:24:59.999,24800478.441559,29801,7095.9893,11085198.606344,0
27685,2025-04-16 05:25:00,1563.73,1567.26,1562.77,1564.59,2715.2421,2025-04-16 05:25:59.999,4249192.982041,8491,1268.8788,1985379.165939,0
27686,2025-04-16 05:26:00,1564.67,1567.25,1562.67,1565.71,897.2168,2025-04-16 05:26:59.999,1404246.90862,5168,448.6368,702071.185701,0
27687,2025-04-16 05:27:00,1565.71,1566.89,1563.74,1564.31,1008.0507,2025-04-16 05:27:59.999,1577746.269757,4549,391.5914,612896.239946,0
27688,2025-04-16 05:28:00,1564.41,1565.96,1562.84,1565.1,1334.3528,2025-04-16 05:28:59.999,2087540.796082,4570,547.082,855953.027114,0
27689,2025-04-16 05:29:00,1565.1,1567.15,1565.1,1566.34,334.6002,2025-04-16 05:29:59.999,524140.397269,2463,176.8516,277021.807515,0
27690,2025-04-16 05:30:00,1566.34,1566.64,1562.43,1562.71,889.0488,2025-04-16 05:30:59.999,1390754.84874,4116,487.5198,762545.446333,0
27691,2025-04-16 05:31:00,1562.7,1563.78,1560.4,1562.27,714.1641,2025-04-16 05:31:59.999,1115550.992646,4260,331.2656,517429.979022,0
27692,2025-04-16 05:32:00,1562.27,1562.27,1559.03,1561.26,879.2192,2025-04-16 05:32:59.999,1372254.166015,3796,329.3559,513920.694249,0
27693,2025-04-16 05:33:00,1561.26,1563.2,1559.11,1563.2,778.4595,2025-04-16 05:33:59.999,1215144.721199,4097,452.5675,706397.737322,0
27694,2025-04-16 05:34:00,1563.2,1564.79,1562.49,1564.56,374.1188,2025-04-16 05:34:59.999,584955.564568,2069,146.403,228917.078262,0
27695,2025-04-16 05:35:00,1564.56,1567.67,1564.01,1567.67,497.4723,2025-04-16 05:35:59.999,778943.54121,2733,344.7196,539780.174302,0
27696,2025-04-16 05:36:00,1567.68,1572.12,1566.61,1571.5,1477.9706,2025-04-16 05:36:59.999,2319382.73322,4841,1069.9112,1678849.56453,0
27697,2025-04-16 05:37:00,1571.5,1572.5,1570.05,1570.05,390.1908,2025-04-16 05:37:59.999,612989.327321,2473,177.7134,279190.579477,0
27698,2025-04-16 05:38:00,1570.06,1573.4,1570.06,1573.11,779.5014,2025-04-16 05:38:59.999,1225717.650326,2434,520.449,818289.424265,0
27699,2025-04-16 05:39:00,1573.11,1573.11,1571.21,1571.52,285.9968,2025-04-16 05:39:59.999,449570.533304,1497,196.6894,309184.827797,0
27700,2025-04-16 05:40:00,1571.57,1571.76,1570.53,1570.72,432.1969,2025-04-16 05:40:59.999,679063.266324,1603,235.3964,369835.794635,0
27701,2025-04-16 05:41:00,1570.71,1571.67,1570.1,1571.08,849.2717,2025-04-16 05:41:59.999,1334186.326599,1852,607.3941,954191.27443,0
27702,2025-04-16 05:42:00,1571.09,1573.4,1571.09,1572.59,505.1968,2025-04-16 05:42:59.999,794448.283207,1793,333.4929,524389.063517,0
27703,2025-04-16 05:43:00,1572.6,1574.0,1572.6,1573.12,346.8565,2025-04-16 05:43:59.999,545756.534396,1774,166.8397,262484.063159,0
27704,2025-04-16 05:44:00,1573.12,1573.96,1572.95,1573.01,545.801,2025-04-16 05:44:59.999,858756.755876,1297,380.8924,599296.895298,0
27705,2025-04-16 05:45:00,1573.0,1575.3,1572.42,1575.3,429.7319,2025-04-16 05:45:59.999,676385.661129,2113,253.5115,399058.049444,0
27706,2025-04-16 05:46:00,1575.3,1575.3,1573.11,1573.76,184.4304,2025-04-16 05:46:59.999,290305.674697,1305,52.8922,83243.432587,0
27707,2025-04-16 05:47:00,1573.76,1574.45,1573.0,1574.45,196.1821,2025-04-16 05:47:59.999,308719.290009,1208,94.6512,148948.825038,0
27708,2025-04-16 05:48:00,1574.44,1574.69,1573.39,1574.14,219.5392,2025-04-16 05:48:59.999,345610.390323,1561,91.6566,144289.457628,0
27709,2025-04-16 05:49:00,1574.14,1574.14,1571.57,1572.02,317.3087,2025-04-16 05:49:59.999,498979.240215,2064,67.096,105486.61218,0
27710,2025-04-16 05:50:00,1572.03,1572.3,1570.5,1570.5,329.6077,2025-04-16 05:50:59.999,518065.694314,1711,111.6258,175464.363462,0
27711,2025-04-16 05:51:00,1570.51,1572.39,1570.45,1571.0,275.0683,2025-04-16 05:51:59.999,432197.49631,1812,77.575,121886.505345,0
27712,2025-04-16 05:52:00,1571.0,1571.12,1569.73,1570.21,255.8603,2025-04-16 05:52:59.999,401812.142325,1912,64.4324,101183.037499,0
27713,2025-04-16 05:53:00,1570.2,1571.66,1569.09,1571.09,202.4948,2025-04-16 05:53:59.999,318023.845133,1658,101.4548,159314.518518,0
27714,2025-04-16 05:54:00,1571.09,1572.1,1570.81,1571.74,112.934,2025-04-16 05:54:59.999,177460.377727,856,61.2566,96256.395153,0
27715,2025-04-16 05:55:00,1571.74,1571.74,1569.81,1570.2,192.5674,2025-04-16 05:55:59.999,302452.958522,1136,67.43,105894.212974,0
27716,2025-04-16 05:56:00,1570.2,1570.2,1569.18,1569.18,188.041,2025-04-16 05:56:59.999,295155.504596,1246,142.1979,223197.854494,0
27717,2025-04-16 05:57:00,1569.18,1570.11,1569.07,1569.98,283.3277,2025-04-16 05:57:59.999,444705.194447,1397,156.4295,245533.048306,0
27718,2025-04-16 05:58:00,1569.98,1570.95,1569.41,1570.94,415.767,2025-04-16 05:58:59.999,652754.260271,1089,388.4301,609837.536021,0
27719,2025-04-16 05:59:00,1570.95,1570.95,1568.52,1569.36,554.0065,2025-04-16 05:59:59.999,869629.62735,1670,179.8116,282156.777153,0
27720,2025-04-16 06:00:00,1569.35,1570.86,1568.65,1570.86,320.8743,2025-04-16 06:00:59.999,503514.967789,2529,252.6841,396514.376583,0
27721,2025-04-16 06:01:00,1570.86,1571.95,1569.93,1571.02,776.1974,2025-04-16 06:01:59.999,1219296.428925,1772,429.991,675431.209521,0
27722,2025-04-16 06:02:00,1571.02,1571.68,1567.62,1568.53,455.7345,2025-04-16 06:02:59.999,715345.306764,2503,181.5586,284961.675333,0
27723,2025-04-16 06:03:00,1568.52,1570.76,1568.4,1570.41,425.2553,2025-04-16 06:03:59.999,667460.787045,1936,328.1503,515042.765162,0
27724,2025-04-16 06:04:00,1570.4,1572.36,1570.22,1572.31,449.4868,2025-04-16 06:04:59.999,706420.434576,1957,302.2397,475001.889643,0
27725,2025-04-16 06:05:00,1572.3,1572.3,1570.41,1570.51,356.7854,2025-04-16 06:05:59.999,560602.327738,1499,147.7143,232105.943304,0
27726,2025-04-16 06:06:00,1570.51,1572.74,1570.4,1572.34,357.6994,2025-04-16 06:06:59.999,562189.201865,1800,181.8406,285812.484929,0
27727,2025-04-16 06:07:00,1572.33,1572.33,1570.05,1570.14,275.7369,2025-04-16 06:07:59.999,433183.516772,1698,131.5663,206696.331122,0
27728,2025-04-16 06:08:00,1570.14,1570.44,1568.6,1568.61,252.1932,2025-04-16 06:08:59.999,395854.906521,1812,110.4855,173398.531322,0
27729,2025-04-16 06:09:00,1568.6,1568.67,1566.6,1568.11,448.4587,2025-04-16 06:09:59.999,702918.455478,2049,308.896,484126.513252,0
27730,2025-04-16 06:10:00,1568.1,1568.59,1567.63,1568.25,154.8977,2025-04-16 06:10:59.999,242898.580604,1030,96.3033,151007.98706,0
27731,2025-04-16 06:11:00,1568.24,1569.62,1568.24,1569.3,93.3864,2025-04-16 06:11:59.999,146520.506781,724,83.1025,130381.341855,0
27732,2025-04-16 06:12:00,1569.31,1571.59,1569.11,1570.54,229.7411,2025-04-16 06:12:59.999,360878.298725,1356,168.1913,264164.58639,0
27733,2025-04-16 06:13:00,1570.54,1571.51,1570.53,1571.46,104.034,2025-04-16 06:13:59.999,163437.928941,669,80.6928,126766.471178,0
27734,2025-04-16 06:14:00,1571.46,1573.81,1571.46,1573.39,229.0544,2025-04-16 06:14:59.999,360230.311304,1238,191.1049,300536.433854,0
27735,2025-04-16 06:15:00,1573.39,1574.0,1572.73,1573.42,175.0389,2025-04-16 06:15:59.999,275370.910482,1009,109.9571,172966.618243,0
27736,2025-04-16 06:16:00,1573.42,1575.47,1573.41,1575.46,198.6448,2025-04-16 06:16:59.999,312749.170668,1025,181.0344,285023.831055,0
27737,2025-04-16 06:17:00,1575.47,1575.47,1573.43,1573.44,214.4758,2025-04-16 06:17:59.999,337661.024176,971,102.9952,162140.335688,0
27738,2025-04-16 06:18:00,1573.43,1573.43,1572.12,1572.24,228.255,2025-04-16 06:18:59.999,359038.560347,736,151.931,238977.498339,0
27739,2025-04-16 06:19:00,1572.24,1572.44,1571.83,1572.21,201.1124,2025-04-16 06:19:59.999,316187.498249,721,109.4336,172048.268507,0
27740,2025-04-16 06:20:00,1572.2,1573.09,1571.62,1573.09,226.3288,2025-04-16 06:20:59.999,355864.448054,1068,163.7254,257400.223686,0
27741,2025-04-16 06:21:00,1573.1,1573.31,1572.2,1572.43,137.4001,2025-04-16 06:21:59.999,216080.242905,1157,74.5545,117243.28492,0
27742,2025-04-16 06:22:00,1572.43,1574.57,1572.2,1574.57,120.413,2025-04-16 06:22:59.999,189415.327415,1164,100.0495,157388.33559,0
27743,2025-04-16 06:23:00,1574.57,1576.0,1574.04,1575.71,707.5009,2025-04-16 06:23:59.999,1114713.221664,1383,587.1858,925217.405579,0
27744,2025-04-16 06:24:00,1575.71,1575.71,1575.1,1575.39,186.2155,2025-04-16 06:24:59.999,293364.229255,800,99.1983,156276.412324,0
27745,2025-04-16 06:25:00,1575.39,1575.4,1574.51,1574.82,252.5995,2025-04-16 06:25:59.999,397803.248307,886,185.542,292197.649039,0
27746,2025-04-16 06:26:00,1574.82,1575.46,1574.57,1574.71,175.3003,2025-04-16 06:26:59.999,276110.401545,827,130.9011,206170.846261,0
27747,2025-04-16 06:27:00,1574.71,1574.8,1574.02,1574.04,320.9793,2025-04-16 06:27:59.999,505320.208372,810,146.563,230734.224256,0
27748,2025-04-16 06:28:00,1574.04,1574.04,1572.58,1572.59,152.589,2025-04-16 06:28:59.999,240031.492028,597,66.5872,104737.398527,0
27749,2025-04-16 06:29:00,1572.58,1572.72,1572.47,1572.59,122.6613,2025-04-16 06:29:59.999,192898.389562,328,104.665,164596.75487,0
27750,2025-04-16 06:30:00,1572.58,1574.56,1572.44,1574.55,252.9734,2025-04-16 06:30:59.999,398066.789514,1016,220.2023,346504.851686,0
27751,2025-04-16 06:31:00,1574.56,1574.65,1573.5,1574.65,648.3157,2025-04-16 06:31:59.999,1020409.162687,1287,234.0611,368369.441408,0
27752,2025-04-16 06:32:00,1574.66,1575.52,1574.46,1575.3,238.5505,2025-04-16 06:32:59.999,375735.036465,957,173.8878,273871.728384,0
27753,2025-04-16 06:33:00,1575.3,1576.14,1574.38,1575.0,216.4362,2025-04-16 06:33:59.999,340942.351822,1182,143.9601,226775.924808,0
27754,2025-04-16 06:34:00,1575.0,1575.8,1574.99,1575.21,247.7936,2025-04-16 06:34:59.999,390348.012247,1326,171.502,270158.032084,0
27755,2025-04-16 06:35:00,1575.21,1575.6,1574.57,1574.9,568.2053,2025-04-16 06:35:59.999,894977.461167,996,306.6349,483000.056309,0
27756,2025-04-16 06:36:00,1574.9,1576.53,1574.89,1576.33,170.274,2025-04-16 06:36:59.999,268295.274381,1026,157.5766,248285.630862,0
27757,2025-04-16 06:37:00,1576.32,1576.84,1575.12,1575.39,411.988,2025-04-16 06:37:59.999,649340.04614,1161,212.8632,335482.426755,0
27758,2025-04-16 06:38:00,1575.39,1576.82,1575.21,1575.89,90.8983,2025-04-16 06:38:59.999,143244.934567,866,60.9368,96017.852167,0
27759,2025-04-16 06:39:00,1575.9,1576.57,1575.89,1576.44,232.2561,2025-04-16 06:39:59.999,366063.863049,599,217.9113,343450.90729,0
27760,2025-04-16 06:40:00,1576.43,1577.7,1575.89,1577.69,257.2248,2025-04-16 06:40:59.999,405551.254363,1082,200.8867,316733.721224,0
27761,2025-04-16 06:41:00,1577.69,1577.7,1576.37,1576.37,200.8892,2025-04-16 06:41:59.999,316784.206437,619,125.9158,198542.465247,0
27762,2025-04-16 06:42:00,1576.38,1577.68,1575.89,1577.68,301.3133,2025-04-16 06:42:59.999,475088.514031,906,220.0189,346928.338904,0
27763,2025-04-16 06:43:00,1577.67,1577.82,1576.82,1577.0,156.7295,2025-04-16 06:43:59.999,247236.23751,979,112.9415,178159.536726,0
27764,2025-04-16 06:44:00,1577.01,1577.14,1576.87,1577.05,52.4754,2025-04-16 06:44:59.999,82755.664282,378,42.2936,66697.934892,0
27765,2025-04-16 06:45:00,1577.05,1578.59,1576.9,1577.76,264.2977,2025-04-16 06:45:59.999,416944.320358,1329,151.4714,238962.428143,0
27766,2025-04-16 06:46:00,1577.76,1577.99,1577.52,1577.73,187.6548,2025-04-16 06:46:59.999,296068.069531,671,123.3887,194670.227835,0
27767,2025-04-16 06:47:00,1577.73,1578.0,1576.68,1577.91,253.7247,2025-04-16 06:47:59.999,400209.091364,890,207.96,328025.486639,0
27768,2025-04-16 06:48:00,1577.91,1579.15,1577.6,1579.14,771.6987,2025-04-16 06:48:59.999,1218284.639572,1308,716.9556,1131866.287539,0
27769,2025-04-16 06:49:00,1579.14,1579.99,1578.64,1579.02,214.9957,2025-04-16 06:49:59.999,339489.148997,1725,121.4658,191794.774596,0
27770,2025-04-16 06:50:00,1579.02,1579.15,1578.31,1578.5,296.6175,2025-04-16 06:50:59.999,468281.539154,1145,154.0806,243255.64851,0
27771,2025-04-16 06:51:00,1578.49,1579.43,1578.28,1579.07,295.4586,2025-04-16 06:51:59.999,466471.74633,1066,191.3268,302037.882139,0
27772,2025-04-16 06:52:00,1579.08,1579.91,1577.6,1578.01,231.8869,2025-04-16 06:52:59.999,366043.240048,1211,96.776,152769.812331,0
27773,2025-04-16 06:53:00,1578.0,1578.14,1577.73,1578.14,114.7555,2025-04-16 06:53:59.999,181077.70049,520,83.2439,131353.973063,0
27774,2025-04-16 06:54:00,1578.14,1578.15,1577.7,1577.7,379.9175,2025-04-16 06:54:59.999,599450.2946,656,75.922,119794.586369,0
27775,2025-04-16 06:55:00,1577.71,1578.15,1577.7,1578.14,235.6142,2025-04-16 06:55:59.999,371783.421564,719,152.5626,240728.893351,0
27776,2025-04-16 06:56:00,1578.15,1578.55,1578.14,1578.16,154.3404,2025-04-16 06:56:59.999,243599.922484,596,146.7705,231651.750279,0
27777,2025-04-16 06:57:00,1578.16,1578.16,1576.13,1576.87,374.0257,2025-04-16 06:57:59.999,589768.565812,1261,144.2272,227353.680567,0
27778,2025-04-16 06:58:00,1576.88,1577.14,1576.31,1576.83,75.5082,2025-04-16 06:58:59.999,119058.064466,575,16.9421,26712.750875,0
27779,2025-04-16 06:59:00,1576.84,1576.96,1576.44,1576.48,82.7278,2025-04-16 06:59:59.999,130433.574854,368,39.4413,62181.072701,0
27780,2025-04-16 07:00:00,1576.48,1579.04,1576.48,1578.84,268.7231,2025-04-16 07:00:59.999,423887.910559,1790,153.8825,242712.331138,0
27781,2025-04-16 07:01:00,1578.83,1579.15,1577.62,1577.62,66.6434,2025-04-16 07:01:59.999,105204.105825,661,31.0994,49093.935551,0
27782,2025-04-16 07:02:00,1577.62,1577.62,1574.33,1574.57,296.2809,2025-04-16 07:02:59.999,466721.850168,1403,138.2824,217755.866278,0
27783,2025-04-16 07:03:00,1574.56,1574.56,1572.74,1573.16,346.9918,2025-04-16 07:03:59.999,546028.083511,1404,138.816,218420.821186,0
27784,2025-04-16 07:04:00,1573.16,1573.9,1572.82,1573.49,214.0769,2025-04-16 07:04:59.999,336809.39252,1042,124.6205,196066.162158,0
27785,2025-04-16 07:05:00,1573.5,1573.74,1573.0,1573.67,129.8831,2025-04-16 07:05:59.999,204369.373116,859,63.9793,100668.519488,0
27786,2025-04-16 07:06:00,1573.66,1573.66,1572.11,1573.31,175.1966,2025-04-16 07:06:59.999,275563.784956,1168,64.5016,101432.99207,0
27787,2025-04-16 07:07:00,1573.31,1573.56,1573.04,1573.04,170.5659,2025-04-16 07:07:59.999,268354.73254,738,85.1974,134040.87855,0
27788,2025-04-16 07:08:00,1573.05,1573.05,1571.98,1572.12,90.4336,2025-04-16 07:08:59.999,142194.735574,543,30.9912,48725.438519,0
27789,2025-04-16 07:09:00,1572.11,1572.42,1571.84,1572.19,82.5825,2025-04-16 07:09:59.999,129832.262777,619,56.5518,88908.790328,0
27790,2025-04-16 07:10:00,1572.18,1572.73,1572.18,1572.72,112.381,2025-04-16 07:10:59.999,176713.906933,377,68.0063,106933.096705,0
27791,2025-04-16 07:11:00,1572.73,1573.12,1572.41,1572.69,117.432,2025-04-16 07:11:59.999,184694.619446,879,65.8718,103590.683374,0
27792,2025-04-16 07:12:00,1572.7,1574.86,1572.69,1574.43,157.3547,2025-04-16 07:12:59.999,247651.789056,1130,103.6528,163105.030685,0
27793,2025-04-16 07:13:00,1574.43,1574.43,1572.99,1573.37,165.674,2025-04-16 07:13:59.999,260708.786023,810,54.2236,85307.433332,0
27794,2025-04-16 07:14:00,1573.37,1573.72,1572.93,1573.72,166.6785,2025-04-16 07:14:59.999,262249.761766,682,126.3495,198795.170519,0
27795,2025-04-16 07:15:00,1573.71,1573.71,1572.16,1572.17,165.2307,2025-04-16 07:15:59.999,259859.507916,761,21.417,33673.70849,0
27796,2025-04-16 07:16:00,1572.18,1572.18,1571.4,1571.7,194.2913,2025-04-16 07:16:59.999,305377.375788,568,72.3619,113724.679275,0
27797,2025-04-16 07:17:00,1571.7,1572.1,1571.01,1571.36,235.3143,2025-04-16 07:17:59.999,369797.572331,1128,134.176,210867.054918,0
27798,2025-04-16 07:18:00,1571.36,1571.93,1571.36,1571.76,92.3711,2025-04-16 07:18:59.999,145173.23289,643,60.7133,95415.797019,0
27799,2025-04-16 07:19:00,1571.76,1571.76,1571.53,1571.72,88.4363,2025-04-16 07:19:59.999,138990.07974,281,53.199,83607.548258,0
27800,2025-04-16 07:20:00,1571.72,1572.0,1569.61,1569.72,722.2765,2025-04-16 07:20:59.999,1134612.781622,1967,204.5033,321158.413887,0
27801,2025-04-16 07:21:00,1569.72,1570.81,1569.21,1570.17,216.712,2025-04-16 07:21:59.999,340232.795281,1293,136.12,213714.755228,0
27802,2025-04-16 07:22:00,1570.16,1570.83,1570.16,1570.48,85.9254,2025-04-16 07:22:59.999,134934.662264,550,56.1974,88247.559433,0
27803,2025-04-16 07:23:00,1570.48,1570.49,1569.74,1569.74,155.3862,2025-04-16 07:23:59.999,243991.500074,627,20.6122,32368.533244,0
27804,2025-04-16 07:24:00,1569.74,1569.74,1567.08,1567.09,604.2873,2025-04-16 07:24:59.999,947704.401756,1821,164.5096,258020.61776,0
27805,2025-04-16 07:25:00,1567.08,1568.27,1566.66,1567.92,205.3754,2025-04-16 07:25:59.999,321961.492195,876,177.7259,278618.506399,0
27806,2025-04-16 07:26:00,1567.92,1568.5,1567.08,1567.09,201.5358,2025-04-16 07:26:59.999,316016.111266,1048,77.1254,120928.713522,0
27807,2025-04-16 07:27:00,1567.08,1569.0,1567.08,1568.3,410.7434,2025-04-16 07:27:59.999,644003.863769,901,289.4736,453824.309998,0
27808,2025-04-16 07:28:00,1568.29,1569.47,1568.03,1569.22,163.2245,2025-04-16 07:28:59.999,256106.931929,820,87.4148,137145.017802,0
27809,2025-04-16 07:29:00,1569.22,1569.82,1568.73,1568.73,229.564,2025-04-16 07:29:59.999,360272.640702,949,91.8913,144212.032119,0
27810,2025-04-16 07:30:00,1568.72,1570.68,1568.53,1570.14,338.2547,2025-04-16 07:30:59.999,531024.810516,1379,204.157,320462.71005,0
27811,2025-04-16 07:31:00,1570.13,1571.47,1569.89,1571.46,182.0363,2025-04-16 07:31:59.999,285887.490141,987,125.0771,196443.869323,0
27812,2025-04-16 07:32:00,1571.47,1571.67,1569.53,1569.54,152.3399,2025-04-16 07:32:59.999,239314.889607,1125,48.3871,76021.522628,0
27813,2025-04-16 07:33:00,1569.53,1569.7,1568.97,1568.98,146.9852,2025-04-16 07:33:59.999,230669.343517,746,67.1599,105399.168165,0
27814,2025-04-16 07:34:00,1568.98,1569.44,1568.9,1569.14,141.9869,2025-04-16 07:34:59.999,222799.741262,750,96.6143,151598.425041,0
27815,2025-04-16 07:35:00,1569.15,1569.15,1567.04,1567.04,132.2381,2025-04-16 07:35:59.999,207380.830895,1191,32.132,50382.863486,0
27816,2025-04-16 07:36:00,1567.03,1567.29,1566.18,1566.93,201.8191,2025-04-16 07:36:59.999,316229.293575,1025,117.0415,183391.523475,0
27817,2025-04-16 07:37:00,1566.92,1568.53,1566.83,1568.5,167.6164,2025-04-16 07:37:59.999,262747.165955,917,147.5186,231238.013974,0
27818,2025-04-16 07:38:00,1568.5,1569.2,1567.67,1568.53,143.2595,2025-04-16 07:38:59.999,224662.412738,1366,107.9548,169291.472243,0
27819,2025-04-16 07:39:00,1568.52,1568.7,1564.44,1565.27,375.7986,2025-04-16 07:39:59.999,588420.965497,2056,136.4506,213612.140836,0
27820,2025-04-16 07:40:00,1565.28,1566.97,1565.28,1566.57,184.0892,2025-04-16 07:40:59.999,288323.863048,1413,114.263,178950.091829,0
27821,2025-04-16 07:41:00,1566.58,1568.0,1566.31,1567.51,111.285,2025-04-16 07:41:59.999,174392.390088,972,88.1632,138157.198525,0
27822,2025-04-16 07:42:00,1567.51,1568.24,1567.18,1568.02,109.1169,2025-04-16 07:42:59.999,171076.047678,1138,82.029,128604.552209,0
27823,2025-04-16 07:43:00,1568.02,1570.2,1568.02,1570.2,212.1501,2025-04-16 07:43:59.999,332944.446382,1171,160.0753,251212.054092,0
27824,2025-04-16 07:44:00,1570.2,1570.56,1569.51,1569.99,131.667,2025-04-16 07:44:59.999,206730.157967,790,83.5638,131201.274923,0
27825,2025-04-16 07:45:00,1570.0,1570.38,1569.55,1569.56,90.2155,2025-04-16 07:45:59.999,141639.4921,643,69.1437,108555.511679,0
27826,2025-04-16 07:46:00,1569.56,1569.57,1568.49,1568.97,207.4684,2025-04-16 07:46:59.999,325542.002011,950,45.8251,71902.962707,0
27827,2025-04-16 07:47:00,1568.98,1569.3,1567.45,1567.45,386.8135,2025-04-16 07:47:59.999,606631.110703,1071,77.2535,121161.622856,0
27828,2025-04-16 07:48:00,1567.45,1567.69,1566.76,1567.06,111.6708,2025-04-16 07:48:59.999,175009.636917,490,52.8583,82843.071525,0
27829,2025-04-16 07:49:00,1567.05,1568.82,1567.05,1568.82,187.4998,2025-04-16 07:49:59.999,293940.15711,836,129.3625,202780.600038,0
27830,2025-04-16 07:50:00,1568.82,1569.6,1567.94,1569.6,152.3501,2025-04-16 07:50:59.999,239015.309369,918,141.1529,221451.86016,0
27831,2025-04-16 07:51:00,1569.6,1569.78,1569.23,1569.23,20.4721,2025-04-16 07:51:59.999,32129.698802,313,13.566,21290.998027,0
27832,2025-04-16 07:52:00,1569.22,1569.22,1568.6,1568.66,52.896,2025-04-16 07:52:59.999,82992.195359,342,7.3158,11475.952202,0
27833,2025-04-16 07:53:00,1568.66,1569.42,1568.33,1568.33,668.6101,2025-04-16 07:53:59.999,1049147.446687,723,212.8128,333899.10472,0
27834,2025-04-16 07:54:00,1568.34,1568.66,1567.94,1567.94,110.5116,2025-04-16 07:54:59.999,173317.359092,428,56.9427,89309.814076,0
27835,2025-04-16 07:55:00,1567.94,1568.04,1567.48,1567.82,95.2258,2025-04-16 07:55:59.999,149292.414117,487,61.8607,96981.989281,0
27836,2025-04-16 07:56:00,1567.82,1568.0,1566.95,1566.96,174.6076,2025-04-16 07:56:59.999,273716.230442,595,80.2604,125830.486921,0
27837,2025-04-16 07:57:00,1566.96,1566.96,1563.0,1563.01,1084.3459,2025-04-16 07:57:59.999,1696181.190923,2310,343.4692,537258.980416,0
27838,2025-04-16 07:58:00,1563.01,1564.42,1563.0,1564.42,316.7526,2025-04-16 07:58:59.999,495351.537055,1634,179.9971,281468.40033,0
27839,2025-04-16 07:59:00,1564.42,1564.88,1564.28,1564.28,180.7879,2025-04-16 07:59:59.999,282853.814094,665,41.5708,65034.13225,0
27840,2025-04-16 08:00:00,1564.28,1564.28,1562.43,1562.5,423.1076,2025-04-16 08:00:59.999,661419.337946,2067,135.4374,211699.404225,0
27841,2025-04-16 08:01:00,1562.51,1565.16,1562.36,1564.66,411.4021,2025-04-16 08:01:59.999,643351.847633,1674,234.9677,367471.677472,0
27842,2025-04-16 08:02:00,1564.65,1564.72,1559.5,1559.76,922.08,2025-04-16 08:02:59.999,1439773.940196,3684,216.7841,338450.503695,0
27843,2025-04-16 08:03:00,1559.79,1561.46,1558.99,1560.58,614.9226,2025-04-16 08:03:59.999,959506.076962,2447,288.927,450799.543074,0
27844,2025-04-16 08:04:00,1560.58,1561.7,1560.22,1561.34,240.1683,2025-04-16 08:04:59.999,374875.41483,1164,132.6928,207090.922352,0
27845,2025-04-16 08:05:00,1561.34,1562.92,1560.07,1562.4,269.954,2025-04-16 08:05:59.999,421625.064401,1676,90.4086,141163.568043,0
27846,2025-04-16 08:06:00,1562.39,1565.36,1562.39,1564.7,289.3017,2025-04-16 08:06:59.999,452493.606648,2022,221.7603,346867.286029,0
27847,2025-04-16 08:07:00,1564.69,1565.19,1563.63,1563.7,867.2259,2025-04-16 08:07:59.999,1356854.126911,2126,451.3234,706100.219389,0
27848,2025-04-16 08:08:00,1563.7,1564.2,1560.83,1561.07,285.9513,2025-04-16 08:08:59.999,446920.250296,1765,57.9264,90555.962879,0
27849,2025-04-16 08:09:00,1561.07,1561.57,1558.37,1560.69,641.7081,2025-04-16 08:09:59.999,1001004.150651,2904,220.2315,343498.671332,0
27850,2025-04-16 08:10:00,1560.69,1561.06,1559.81,1560.42,210.3847,2025-04-16 08:10:59.999,328328.927985,1308,69.6155,108634.041307,0
27851,2025-04-16 08:11:00,1560.43,1562.0,1560.43,1561.11,298.259,2025-04-16 08:11:59.999,465699.078526,1653,143.5798,224152.180451,0
27852,2025-04-16 08:12:00,1561.11,1561.4,1560.0,1561.39,199.5068,2025-04-16 08:12:59.999,311408.63703,1301,98.4528,153678.936571,0
27853,2025-04-16 08:13:00,1561.39,1561.39,1557.12,1557.61,588.1857,2025-04-16 08:13:59.999,916836.418803,4093,253.3829,395006.369919,0
27854,2025-04-16 08:14:00,1557.61,1559.69,1557.6,1558.71,322.4178,2025-04-16 08:14:59.999,502501.726798,2259,171.4157,267152.162411,0
27855,2025-04-16 08:15:00,1558.7,1559.05,1557.92,1558.04,217.7283,2025-04-16 08:15:59.999,339351.315997,1749,149.3742,232816.157268,0
27856,2025-04-16 08:16:00,1558.04,1562.65,1558.04,1561.41,384.2082,2025-04-16 08:16:59.999,599656.104914,2117,228.0307,355720.992253,0
27857,2025-04-16 08:17:00,1561.4,1561.4,1556.7,1558.64,449.5667,2025-04-16 08:17:59.999,700814.955968,3182,143.69,223864.309735,0
27858,2025-04-16 08:18:00,1558.61,1560.19,1558.45,1559.5,162.1649,2025-04-16 08:18:59.999,252892.673597,1838,89.1463,139025.406578,0
27859,2025-04-16 08:19:00,1559.49,1561.56,1558.04,1561.55,302.4771,2025-04-16 08:19:59.999,471749.789869,1642,142.7854,222739.862993,0
27860,2025-04-16 08:20:00,1561.55,1562.01,1559.81,1561.36,664.4983,2025-04-16 08:20:59.999,1037618.47649,2306,577.698,902109.668182,0
27861,2025-04-16 08:21:00,1561.36,1562.64,1561.36,1562.49,142.3264,2025-04-16 08:21:59.999,222339.780353,936,110.9623,173339.679344,0
27862,2025-04-16 08:22:00,1562.49,1563.44,1562.49,1563.24,322.5906,2025-04-16 08:22:59.999,504240.854211,1498,234.3307,366272.902486,0
27863,2025-04-16 08:23:00,1563.25,1563.88,1562.85,1563.06,188.6957,2025-04-16 08:23:59.999,294967.017353,1359,135.5766,211924.665207,0
27864,2025-04-16 08:24:00,1563.07,1563.5,1562.95,1563.5,192.7381,2025-04-16 08:24:59.999,301282.213864,933,101.9767,159401.976799,0
27865,2025-04-16 08:25:00,1563.5,1565.04,1563.5,1564.32,268.1703,2025-04-16 08:25:59.999,419496.306503,1491,207.8851,325185.102483,0
27866,2025-04-16 08:26:00,1564.31,1565.6,1564.07,1564.46,247.5094,2025-04-16 08:26:59.999,387285.583959,1190,86.3775,135131.861075,0
27867,2025-04-16 08:27:00,1564.46,1571.44,1564.11,1571.44,1843.6153,2025-04-16 08:27:59.999,2890120.236287,6010,1352.0205,2119149.227176,0
27868,2025-04-16 08:28:00,1571.43,1574.4,1569.96,1573.91,1425.9079,2025-04-16 08:28:59.999,2242145.61018,7314,650.3827,1022659.733268,0
27869,2025-04-16 08:29:00,1573.9,1575.5,1570.88,1571.19,912.4191,2025-04-16 08:29:59.999,1435785.094114,4254,482.9674,760027.139616,0
27870,2025-04-16 08:30:00,1571.19,1574.85,1571.19,1572.94,571.5219,2025-04-16 08:30:59.999,899154.940885,3927,313.8469,493614.039468,0
27871,2025-04-16 08:31:00,1572.94,1573.97,1572.12,1573.55,505.7792,2025-04-16 08:31:59.999,795760.37442,2968,221.5934,348630.608868,0
27872,2025-04-16 08:32:00,1573.56,1575.64,1572.67,1575.11,466.013,2025-04-16 08:32:59.999,733892.846708,3393,185.7389,292487.447468,0
27873,2025-04-16 08:33:00,1575.11,1578.4,1574.03,1577.06,511.5406,2025-04-16 08:33:59.999,806441.257141,3898,321.4404,506894.978292,0
27874,2025-04-16 08:34:00,1577.08,1577.13,1574.48,1575.36,716.5194,2025-04-16 08:34:59.999,1128972.237169,2872,276.3268,435551.672751,0
27875,2025-04-16 08:35:00,1575.36,1577.12,1574.76,1574.83,204.1789,2025-04-16 08:35:59.999,321847.499854,2284,114.8968,181130.64703,0
27876,2025-04-16 08:36:00,1574.83,1575.69,1574.02,1574.03,141.7102,2025-04-16 08:36:59.999,223177.880965,1433,92.1352,145112.063056,0
27877,2025-04-16 08:37:00,1574.03,1576.58,1574.03,1576.15,253.3946,2025-04-16 08:37:59.999,399216.401361,1777,173.4229,273211.451429,0
27878,2025-04-16 08:38:00,1576.16,1577.38,1575.65,1577.36,402.7568,2025-04-16 08:38:59.999,635071.68447,1936,227.4621,358619.738273,0
27879,2025-04-16 08:39:00,1577.37,1577.37,1576.62,1576.68,182.5851,2025-04-16 08:39:59.999,287923.931879,1120,98.8255,155829.463381,0
27880,2025-04-16 08:40:00,1576.69,1577.89,1575.43,1577.74,393.9618,2025-04-16 08:40:59.999,621060.834861,1716,119.2949,188080.447,0
27881,2025-04-16 08:41:00,1577.74,1582.4,1577.32,1581.71,707.8665,2025-04-16 08:41:59.999,1118660.356853,3989,502.9628,794804.547641,0
27882,2025-04-16 08:42:00,1581.7,1583.48,1581.18,1582.7,712.2161,2025-04-16 08:42:59.999,1127135.952915,3522,396.2557,627095.42594,0
27883,2025-04-16 08:43:00,1582.7,1583.0,1580.96,1580.96,393.7679,2025-04-16 08:43:59.999,622967.450634,1644,134.6499,213056.101354,0
27884,2025-04-16 08:44:00,1580.96,1581.16,1579.85,1580.29,362.528,2025-04-16 08:44:59.999,572934.720226,1296,144.7202,228708.593867,0
27885,2025-04-16 08:45:00,1580.28,1582.45,1579.7,1581.16,587.1149,2025-04-16 08:45:59.999,928250.177285,2464,339.4494,536666.181957,0
27886,2025-04-16 08:46:00,1581.17,1581.17,1578.96,1580.6,752.6725,2025-04-16 08:46:59.999,1188898.254739,1904,384.8624,608008.205484,0
27887,2025-04-16 08:47:00,1580.6,1582.18,1579.73,1579.77,438.6602,2025-04-16 08:47:59.999,693610.570842,1933,279.553,442023.373027,0
27888,2025-04-16 08:48:00,1579.77,1579.78,1578.02,1578.44,471.9122,2025-04-16 08:48:59.999,745085.91569,2316,209.248,330376.144678,0
27889,2025-04-16 08:49:00,1578.45,1578.6,1577.51,1577.99,225.2022,2025-04-16 08:49:59.999,355372.099744,1432,99.922,157663.480608,0
27890,2025-04-16 08:50:00,1578.0,1579.78,1577.78,1579.11,263.7107,2025-04-16 08:50:59.999,416350.877257,1218,177.2603,279834.236361,0
27891,2025-04-16 08:51:00,1579.11,1579.12,1577.33,1577.72,192.7743,2025-04-16 08:51:59.999,304206.227547,1633,136.1627,214872.190809,0
27892,2025-04-16 08:52:00,1577.72,1578.06,1575.81,1576.97,232.9609,2025-04-16 08:52:59.999,367321.163663,1799,85.6669,135084.445424,0
27893,2025-04-16 08:53:00,1576.96,1577.14,1576.09,1576.09,167.6745,2025-04-16 08:53:59.999,264394.346972,985,83.2765,131315.841328,0
27894,2025-04-16 08:54:00,1576.08,1576.42,1575.51,1575.96,147.46,2025-04-16 08:54:59.999,232397.804723,1258,72.2935,113924.518473,0
27895,2025-04-16 08:55:00,1575.95,1577.09,1574.59,1576.78,280.0748,2025-04-16 08:55:59.999,441219.219033,1523,94.8558,149482.454016,0
27896,2025-04-16 08:56:00,1576.78,1577.08,1573.7,1574.81,297.0314,2025-04-16 08:56:59.999,467800.779647,1686,157.7149,248380.402681,0
27897,2025-04-16 08:57:00,1574.82,1576.13,1574.82,1575.07,76.9307,2025-04-16 08:57:59.999,121203.637501,773,35.2974,55606.118322,0
27898,2025-04-16 08:58:00,1575.07,1576.4,1575.02,1575.73,232.8989,2025-04-16 08:58:59.999,366991.172832,1463,78.975,124444.907155,0
27899,2025-04-16 08:59:00,1575.72,1575.85,1574.37,1575.49,160.1647,2025-04-16 08:59:59.999,252263.995227,981,96.7211,152326.520043,0
27900,2025-04-16 09:00:00,1575.49,1576.08,1574.77,1574.77,179.2798,2025-04-16 09:00:59.999,282485.93896,1421,65.3756,102988.914613,0
27901,2025-04-16 09:01:00,1574.78,1575.6,1574.41,1574.82,182.2882,2025-04-16 09:01:59.999,287088.134401,1719,123.5181,194516.060581,0
27902,2025-04-16 09:02:00,1574.82,1577.8,1574.82,1577.07,169.2764,2025-04-16 09:02:59.999,266919.38282,1660,78.1644,123216.914412,0
27903,2025-04-16 09:03:00,1577.07,1577.5,1575.88,1576.37,136.7598,2025-04-16 09:03:59.999,215649.485373,1210,55.468,87462.452398,0
27904,2025-04-16 09:04:00,1576.37,1576.86,1575.3,1575.3,169.1612,2025-04-16 09:04:59.999,266643.101249,1354,42.9178,67650.106898,0
27905,2025-04-16 09:05:00,1575.3,1576.57,1574.28,1574.79,201.8108,2025-04-16 09:05:59.999,317919.932298,2022,81.8122,128870.846109,0
27906,2025-04-16 09:06:00,1574.8,1576.39,1574.8,1575.75,175.9459,2025-04-16 09:06:59.999,277233.865771,1606,89.874,141606.573903,0
27907,2025-04-16 09:07:00,1575.74,1577.99,1575.74,1577.99,175.6263,2025-04-16 09:07:59.999,276955.723796,1402,108.8178,171595.999847,0
27908,2025-04-16 09:08:00,1577.99,1578.51,1577.41,1577.5,209.5684,2025-04-16 09:08:59.999,330706.762976,1545,89.2367,140809.004445,0
27909,2025-04-16 09:09:00,1577.5,1577.5,1575.41,1576.08,243.6414,2025-04-16 09:09:59.999,383990.388505,1714,139.9014,220475.94226,0
27910,2025-04-16 09:10:00,1576.08,1577.09,1575.74,1576.99,200.2716,2025-04-16 09:10:59.999,315714.310286,1897,64.9703,102418.177787,0
27911,2025-04-16 09:11:00,1577.0,1578.15,1577.0,1577.06,260.233,2025-04-16 09:11:59.999,410519.527462,1215,169.4276,267279.620032,0
27912,2025-04-16 09:12:00,1577.06,1577.39,1575.61,1575.61,116.7348,2025-04-16 09:12:59.999,184061.119079,1219,49.0953,77414.296961,0
27913,2025-04-16 09:13:00,1575.62,1576.58,1575.52,1576.14,220.9623,2025-04-16 09:13:59.999,348264.134412,1148,110.6375,174365.950587,0
27914,2025-04-16 09:14:00,1576.14,1577.33,1576.14,1577.33,136.0986,2025-04-16 09:14:59.999,214574.269164,754,83.1005,131015.755261,0
27915,2025-04-16 09:15:00,1577.33,1579.0,1576.34,1578.44,161.2436,2025-04-16 09:15:59.999,254402.547036,1805,79.7127,125773.762912,0
27916,2025-04-16 09:16:00,1578.44,1579.64,1576.66,1577.09,277.8651,2025-04-16 09:16:59.999,438508.893266,1858,88.2341,139244.357342,0
27917,2025-04-16 09:17:00,1577.09,1578.58,1577.09,1577.35,170.8292,2025-04-16 09:17:59.999,269538.280502,1340,83.4229,131608.479394,0
27918,2025-04-16 09:18:00,1577.36,1577.58,1576.36,1576.44,150.6407,2025-04-16 09:18:59.999,237536.933175,1257,70.0275,110424.764705,0
27919,2025-04-16 09:19:00,1576.43,1578.1,1576.43,1577.08,122.0918,2025-04-16 09:19:59.999,192578.178937,1105,89.2077,140699.760617,0
27920,2025-04-16 09:20:00,1577.09,1578.1,1576.9,1577.9,100.6601,2025-04-16 09:20:59.999,158770.786762,1117,73.3714,115728.71352,0
27921,2025-04-16 09:21:00,1577.9,1577.9,1576.35,1576.63,299.0424,2025-04-16 09:21:59.999,471551.756377,949,73.1884,115394.948726,0
27922,2025-04-16 09:22:00,1576.63,1576.63,1575.79,1575.81,153.1761,2025-04-16 09:22:59.999,241419.314036,916,44.0611,69438.454562,0
27923,2025-04-16 09:23:00,1575.81,1575.82,1575.0,1575.12,135.2751,2025-04-16 09:23:59.999,213110.285516,865,57.9794,91336.989649,0
27924,2025-04-16 09:24:00,1575.12,1575.48,1574.3,1574.37,196.7192,2025-04-16 09:24:59.999,309830.072769,1009,94.2979,148516.793675,0
27925,2025-04-16 09:25:00,1574.36,1575.13,1574.36,1574.99,195.2615,2025-04-16 09:25:59.999,307466.035365,836,163.151,256898.293044,0
27926,2025-04-16 09:26:00,1574.98,1577.0,1574.79,1576.1,172.7969,2025-04-16 09:26:59.999,272280.260098,1189,102.9764,162234.757264,0
27927,2025-04-16 09:27:00,1576.1,1576.1,1575.37,1575.81,80.8029,2025-04-16 09:27:59.999,127335.099576,785,62.891,99107.172868,0
27928,2025-04-16 09:28:00,1575.82,1575.83,1574.61,1574.61,79.7807,2025-04-16 09:28:59.999,125670.45684,536,42.7981,67413.489117,0
27929,2025-04-16 09:29:00,1574.61,1575.12,1574.24,1575.0,232.2913,2025-04-16 09:29:59.999,365793.379046,815,169.8949,267533.160845,0
27930,2025-04-16 09:30:00,1575.01,1575.39,1573.4,1573.46,407.6251,2025-04-16 09:30:59.999,641894.234578,1516,82.0348,129161.273177,0
27931,2025-04-16 09:31:00,1573.46,1574.04,1572.55,1573.52,315.6786,2025-04-16 09:31:59.999,496635.668019,1488,148.1218,233038.742199,0
27932,2025-04-16 09:32:00,1573.53,1574.48,1573.53,1574.47,71.3843,2025-04-16 09:32:59.999,112358.098126,721,23.3296,36722.361486,0
27933,2025-04-16 09:33:00,1574.47,1576.6,1574.47,1575.34,244.9302,2025-04-16 09:33:59.999,385873.514458,1425,197.115,310534.093126,0
27934,2025-04-16 09:34:00,1575.34,1576.14,1575.23,1575.65,54.2028,2025-04-16 09:34:59.999,85397.963834,646,33.5179,52807.507804,0
27935,2025-04-16 09:35:00,1575.66,1577.14,1575.66,1577.1,195.0569,2025-04-16 09:35:59.999,307515.040346,1023,134.9441,212745.036012,0
27936,2025-04-16 09:36:00,1577.11,1577.11,1575.44,1575.86,162.7072,2025-04-16 09:36:59.999,256459.263972,1162,44.8736,70714.543226,0
27937,2025-04-16 09:37:00,1575.86,1575.87,1574.34,1575.28,198.6595,2025-04-16 09:37:59.999,312881.88026,1095,73.1004,115115.567318,0
27938,2025-04-16 09:38:00,1575.29,1576.33,1575.13,1575.64,77.1785,2025-04-16 09:38:59.999,121621.462839,860,45.8959,72326.507725,0
27939,2025-04-16 09:39:00,1575.64,1575.64,1574.78,1574.79,36.5237,2025-04-16 09:39:59.999,57534.868221,578,7.2898,11484.187619,0
27940,2025-04-16 09:40:00,1574.78,1574.82,1574.48,1574.82,63.9383,2025-04-16 09:40:59.999,100675.97268,350,53.4601,84176.002587,0
27941,2025-04-16 09:41:00,1574.81,1575.88,1574.26,1574.47,100.9394,2025-04-16 09:41:59.999,158989.894852,788,50.1619,79001.826976,0
27942,2025-04-16 09:42:00,1574.47,1574.47,1573.6,1573.89,104.6748,2025-04-16 09:42:59.999,164749.21885,720,34.2632,53923.581121,0
27943,2025-04-16 09:43:00,1573.89,1573.91,1572.93,1572.96,60.0014,2025-04-16 09:43:59.999,94413.485956,558,24.0718,37873.092935,0
27944,2025-04-16 09:44:00,1572.95,1572.95,1571.6,1572.45,862.9547,2025-04-16 09:44:59.999,1356804.935127,1401,154.5633,243043.260267,0
27945,2025-04-16 09:45:00,1572.45,1574.26,1572.06,1573.11,598.7768,2025-04-16 09:45:59.999,942298.999358,987,542.8484,854298.613753,0
27946,2025-04-16 09:46:00,1573.12,1573.12,1570.3,1570.52,543.9367,2025-04-16 09:46:59.999,855244.591967,1467,85.7918,134780.620831,0
27947,2025-04-16 09:47:00,1570.52,1570.53,1569.05,1569.5,441.8341,2025-04-16 09:47:59.999,693524.767081,2075,194.9852,306032.367261,0
27948,2025-04-16 09:48:00,1569.5,1570.11,1568.62,1569.1,185.9077,2025-04-16 09:48:59.999,291769.401585,1227,64.0935,100585.805228,0
27949,2025-04-16 09:49:00,1569.1,1569.1,1567.54,1568.46,241.7388,2025-04-16 09:49:59.999,379098.883888,1724,129.3277,202805.785189,0
27950,2025-04-16 09:50:00,1568.46,1570.6,1568.46,1570.6,354.9887,2025-04-16 09:50:59.999,557213.137741,1735,200.2898,314352.179199,0
27951,2025-04-16 09:51:00,1570.59,1570.64,1570.05,1570.29,170.1769,2025-04-16 09:51:59.999,267244.760241,1024,49.978,78479.834558,0
27952,2025-04-16 09:52:00,1570.27,1571.34,1569.35,1570.89,123.899,2025-04-16 09:52:59.999,194573.763291,1295,78.6219,123460.552344,0
27953,2025-04-16 09:53:00,1570.89,1571.5,1570.75,1570.82,120.5437,2025-04-16 09:53:59.999,189381.348381,730,89.2047,140140.837748,0
27954,2025-04-16 09:54:00,1570.83,1571.26,1570.66,1571.11,122.1123,2025-04-16 09:54:59.999,191815.997892,718,83.7178,131504.26653,0
27955,2025-04-16 09:55:00,1571.11,1571.11,1570.1,1570.56,74.5151,2025-04-16 09:55:59.999,117026.992496,735,33.087,51959.511861,0
27956,2025-04-16 09:56:00,1570.57,1571.45,1568.66,1568.85,280.4057,2025-04-16 09:56:59.999,440205.656712,1472,80.8171,126869.056467,0
27957,2025-04-16 09:57:00,1568.86,1569.79,1568.86,1569.79,93.3769,2025-04-16 09:57:59.999,146543.181259,765,66.9878,105122.78107,0
27958,2025-04-16 09:58:00,1569.78,1569.79,1568.88,1569.28,131.2025,2025-04-16 09:58:59.999,205897.530405,871,52.5053,82401.970824,0
27959,2025-04-16 09:59:00,1569.28,1569.57,1568.06,1568.28,708.5185,2025-04-16 09:59:59.999,1111248.057211,1394,222.7218,349351.393618,0
27960,2025-04-16 10:00:00,1568.28,1569.97,1567.7,1569.04,464.6991,2025-04-16 10:00:59.999,729082.492845,2201,159.5821,250333.771536,0
27961,2025-04-16 10:01:00,1569.04,1569.7,1568.74,1569.7,132.4765,2025-04-16 10:01:59.999,207876.935934,942,37.2116,58388.354088,0
27962,2025-04-16 10:02:00,1569.7,1572.07,1569.12,1572.07,146.2849,2025-04-16 10:02:59.999,229708.353136,1147,110.925,174206.221125,0
27963,2025-04-16 10:03:00,1572.07,1573.04,1571.3,1572.6,295.4351,2025-04-16 10:03:59.999,464547.510145,1706,143.0629,224944.397635,0
27964,2025-04-16 10:04:00,1572.61,1572.76,1571.98,1572.76,124.2652,2025-04-16 10:04:59.999,195397.011646,1111,69.8318,109805.29292,0
27965,2025-04-16 10:05:00,1572.78,1573.3,1572.61,1572.74,119.6325,2025-04-16 10:05:59.999,188173.145106,740,71.3215,112181.643003,0
27966,2025-04-16 10:06:00,1572.75,1573.35,1572.01,1573.29,227.7251,2025-04-16 10:06:59.999,358128.622814,1069,153.3048,241087.778817,0
27967,2025-04-16 10:07:00,1573.29,1573.7,1570.9,1570.9,269.7188,2025-04-16 10:07:59.999,424130.251294,1459,63.9962,100665.48389,0
27968,2025-04-16 10:08:00,1570.88,1571.81,1570.5,1571.65,124.0876,2025-04-16 10:08:59.999,194948.885981,930,54.3669,85404.510773,0
27969,2025-04-16 10:09:00,1571.64,1572.12,1571.14,1571.46,152.244,2025-04-16 10:09:59.999,239264.188909,1268,120.4057,189223.671405,0
27970,2025-04-16 10:10:00,1571.46,1572.95,1571.4,1572.5,100.7405,2025-04-16 10:10:59.999,158372.928636,898,72.3539,113735.701075,0
27971,2025-04-16 10:11:00,1572.5,1573.59,1572.5,1573.45,99.9624,2025-04-16 10:11:59.999,157222.984682,926,81.6547,128423.307279,0
27972,2025-04-16 10:12:00,1573.44,1573.61,1572.62,1573.11,157.6003,2025-04-16 10:12:59.999,247917.114944,762,102.9065,161860.534804,0
27973,2025-04-16 10:13:00,1573.11,1573.64,1573.1,1573.34,42.3675,2025-04-16 10:13:59.999,66658.564218,420,33.6823,52994.015635,0
27974,2025-04-16 10:14:00,1573.35,1573.48,1573.32,1573.33,66.6657,2025-04-16 10:14:59.999,104893.704927,292,13.7124,21574.57981,0
27975,2025-04-16 10:15:00,1573.32,1573.32,1572.23,1573.12,145.6875,2025-04-16 10:15:59.999,229144.522797,936,68.3765,107525.401419,0
27976,2025-04-16 10:16:00,1573.11,1574.26,1572.64,1574.13,128.1342,2025-04-16 10:16:59.999,201628.363538,1433,99.5167,156600.777135,0
27977,2025-04-16 10:17:00,1574.13,1575.3,1574.12,1575.12,287.228,2025-04-16 10:17:59.999,452313.229703,1562,179.6563,282903.284282,0
27978,2025-04-16 10:18:00,1575.12,1576.55,1573.82,1576.55,433.5984,2025-04-16 10:18:59.999,682975.763837,2492,308.5867,486050.954144,0
27979,2025-04-16 10:19:00,1576.55,1578.62,1575.76,1578.49,833.7037,2025-04-16 10:19:59.999,1315023.56123,3209,493.4761,778447.008131,0
27980,2025-04-16 10:20:00,1578.48,1579.06,1576.99,1577.6,339.5585,2025-04-16 10:20:59.999,535783.261499,1738,191.7964,302670.285375,0
27981,2025-04-16 10:21:00,1577.59,1577.59,1576.03,1576.19,128.6384,2025-04-16 10:21:59.999,202808.996633,998,70.6163,111319.300277,0
27982,2025-04-16 10:22:00,1576.2,1579.41,1576.2,1579.15,184.1388,2025-04-16 10:22:59.999,290624.157036,2075,137.4256,216880.692445,0
27983,2025-04-16 10:23:00,1579.15,1581.64,1579.08,1579.87,377.2586,2025-04-16 10:23:59.999,596192.197095,2674,271.9047,429657.487014,0
27984,2025-04-16 10:24:00,1579.87,1579.87,1578.2,1578.75,134.3358,2025-04-16 10:24:59.999,212129.73906,1082,50.7092,80085.18159,0
27985,2025-04-16 10:25:00,1578.75,1579.86,1578.14,1579.48,67.1702,2025-04-16 10:25:59.999,106071.942447,896,46.3843,73246.850717,0
27986,2025-04-16 10:26:00,1579.49,1579.8,1578.53,1579.5,174.9885,2025-04-16 10:26:59.999,276352.043377,946,112.5692,177776.893783,0
27987,2025-04-16 10:27:00,1579.5,1579.92,1578.51,1578.81,242.9493,2025-04-16 10:27:59.999,383650.101537,873,139.0452,219573.828475,0
27988,2025-04-16 10:28:00,1578.8,1579.92,1578.51,1579.92,165.1568,2025-04-16 10:28:59.999,260769.939683,857,114.2803,180446.842746,0
27989,2025-04-16 10:29:00,1579.91,1580.01,1579.55,1580.0,170.2231,2025-04-16 10:29:59.999,268932.959163,1629,111.6835,176453.267016,0
27990,2025-04-16 10:30:00,1580.0,1580.74,1578.55,1578.86,415.0202,2025-04-16 10:30:59.999,655588.886401,3357,177.7398,280750.250438,0
27991,2025-04-16 10:31:00,1578.87,1579.84,1578.67,1579.32,159.8304,2025-04-16 10:31:59.999,252415.08301,2250,76.1596,120262.581545,0
27992,2025-04-16 10:32:00,1579.32,1580.03,1578.77,1578.77,138.6994,2025-04-16 10:32:59.999,219047.484513,1205,83.2644,131502.112174,0
27993,2025-04-16 10:33:00,1578.78,1578.98,1578.3,1578.67,63.2024,2025-04-16 10:33:59.999,99774.222588,495,38.7075,61104.442812,0
27994,2025-04-16 10:34:00,1578.68,1579.15,1578.36,1578.75,65.7887,2025-04-16 10:34:59.999,103864.442321,544,24.9146,39333.659765,0
27995,2025-04-16 10:35:00,1578.76,1580.09,1578.72,1579.8,86.479,2025-04-16 10:35:59.999,136585.861218,1040,57.7511,91209.119477,0
27996,2025-04-16 10:36:00,1579.79,1579.79,1578.53,1579.33,84.0887,2025-04-16 10:36:59.999,132781.231847,698,29.8029,47057.542179,0
27997,2025-04-16 10:37:00,1579.32,1580.59,1578.67,1578.76,157.7471,2025-04-16 10:37:59.999,249166.786602,1129,91.4544,144444.395182,0
27998,2025-04-16 10:38:00,1578.76,1579.78,1578.65,1579.5,96.4577,2025-04-16 10:38:59.999,152322.07204,895,65.0161,102664.438923,0
27999,2025-04-16 10:39:00,1579.51,1579.76,1578.43,1578.78,62.1516,2025-04-16 10:39:59.999,98129.13133,578,27.5881,43555.019789,0
28000,2025-04-16 10:40:00,1578.78,1579.81,1578.54,1579.5,57.6045,2025-04-16 10:40:59.999,90963.109625,828,32.2456,50922.062928,0
28001,2025-04-16 10:41:00,1579.5,1580.11,1578.48,1578.71,102.7007,2025-04-16 10:41:59.999,162169.395322,928,34.7014,54795.226515,0
28002,2025-04-16 10:42:00,1578.71,1579.0,1578.68,1578.94,38.5781,2025-04-16 10:42:59.999,60909.25525,378,31.9328,50416.868871,0
28003,2025-04-16 10:43:00,1578.95,1579.24,1578.71,1578.83,42.8412,2025-04-16 10:43:59.999,67646.394154,429,16.5356,26109.315958,0
28004,2025-04-16 10:44:00,1578.84,1579.86,1578.83,1579.78,84.0969,2025-04-16 10:44:59.999,132801.584895,483,48.8056,77073.392451,0
28005,2025-04-16 10:45:00,1579.78,1580.57,1579.63,1580.16,124.3199,2025-04-16 10:45:59.999,196423.855315,645,95.5019,150894.676087,0
28006,2025-04-16 10:46:00,1580.16,1581.84,1580.16,1581.14,181.4883,2025-04-16 10:46:59.999,286991.079028,865,109.2066,172685.218412,0
28007,2025-04-16 10:47:00,1581.13,1581.56,1580.16,1580.73,182.0629,2025-04-16 10:47:59.999,287782.976149,866,54.8686,86720.179589,0
28008,2025-04-16 10:48:00,1580.74,1581.2,1580.58,1580.89,57.6955,2025-04-16 10:48:59.999,91216.918603,623,48.2625,76303.941263,0
28009,2025-04-16 10:49:00,1580.89,1580.91,1580.23,1580.34,89.4724,2025-04-16 10:49:59.999,141400.231193,1334,37.7328,59630.697142,0
28010,2025-04-16 10:50:00,1580.35,1581.86,1580.29,1581.85,193.6269,2025-04-16 10:50:59.999,306100.979004,2329,116.0758,183501.17114,0
28011,2025-04-16 10:51:00,1581.85,1584.26,1581.29,1581.5,2530.1472,2025-04-16 10:51:59.999,4005355.286194,3546,2103.6029,3330474.034836,0
28012,2025-04-16 10:52:00,1581.49,1582.77,1581.49,1582.75,83.8771,2025-04-16 10:52:59.999,132704.075197,616,67.9349,107475.359666,0
28013,2025-04-16 10:53:00,1582.74,1582.74,1581.37,1581.59,61.1719,2025-04-16 10:53:59.999,96778.398792,650,11.6757,18468.784592,0
28014,2025-04-16 10:54:00,1581.59,1582.1,1581.31,1581.55,125.6588,2025-04-16 10:54:59.999,198742.156289,873,89.9733,142298.761597,0
28015,2025-04-16 10:55:00,1581.55,1581.9,1581.47,1581.61,48.5526,2025-04-16 10:55:59.999,76792.701078,575,24.9732,39497.868546,0
28016,2025-04-16 10:56:00,1581.61,1581.68,1581.16,1581.17,62.3392,2025-04-16 10:56:59.999,98581.473905,349,22.6198,35768.554155,0
28017,2025-04-16 10:57:00,1581.17,1581.68,1581.15,1581.16,106.9986,2025-04-16 10:57:59.999,169195.419227,602,47.3775,74917.714981,0
28018,2025-04-16 10:58:00,1581.16,1581.19,1580.42,1581.19,171.1853,2025-04-16 10:58:59.999,270598.152083,889,98.653,155943.488822,0
28019,2025-04-16 10:59:00,1581.2,1581.63,1581.1,1581.62,204.942,2025-04-16 10:59:59.999,324072.945453,549,154.7866,244762.062288,0
28020,2025-04-16 11:00:00,1581.63,1582.56,1581.27,1582.56,183.1726,2025-04-16 11:00:59.999,289744.352307,2824,98.497,155810.74641,0
28021,2025-04-16 11:01:00,1582.55,1582.56,1580.24,1580.24,220.7573,2025-04-16 11:01:59.999,349060.204956,2606,49.1938,77792.167076,0
28022,2025-04-16 11:02:00,1580.25,1582.12,1580.25,1581.98,151.1786,2025-04-16 11:02:59.999,239031.302591,3648,87.018,137581.865819,0
28023,2025-04-16 11:03:00,1581.99,1584.24,1581.98,1584.24,434.5611,2025-04-16 11:03:59.999,688091.269547,3368,307.2445,486527.962552,0
28024,2025-04-16 11:04:00,1584.24,1584.43,1581.74,1581.75,811.8476,2025-04-16 11:04:59.999,1285808.173657,2828,610.8013,967480.128956,0
28025,2025-04-16 11:05:00,1581.74,1581.75,1580.65,1580.65,160.7423,2025-04-16 11:05:59.999,254157.57159,2072,51.9131,82086.430889,0
28026,2025-04-16 11:06:00,1580.66,1581.41,1580.0,1580.19,269.1502,2025-04-16 11:06:59.999,425400.094559,3176,108.4087,171354.56441,0
28027,2025-04-16 11:07:00,1580.2,1581.64,1580.19,1581.5,160.1571,2025-04-16 11:07:59.999,253187.961382,2367,97.7084,154464.689255,0
28028,2025-04-16 11:08:00,1581.5,1583.44,1581.04,1583.43,147.915,2025-04-16 11:08:59.999,233986.997683,2218,99.1767,156892.089355,0
28029,2025-04-16 11:09:00,1583.44,1584.46,1582.89,1584.0,176.5166,2025-04-16 11:09:59.999,279497.701895,2569,127.1211,201280.077665,0
28030,2025-04-16 11:10:00,1584.0,1584.26,1583.54,1584.0,81.1248,2025-04-16 11:10:59.999,128497.56173,2082,38.2949,60657.426521,0
28031,2025-04-16 11:11:00,1584.0,1584.6,1583.7,1584.6,750.2201,2025-04-16 11:11:59.999,1188370.422048,1627,140.2055,222077.333167,0
28032,2025-04-16 11:12:00,1584.6,1586.1,1583.82,1583.87,512.3992,2025-04-16 11:12:59.999,812243.564582,2214,274.0583,434477.652929,0
28033,2025-04-16 11:13:00,1583.87,1584.74,1583.0,1583.13,104.7927,2025-04-16 11:13:59.999,165968.848817,897,48.6543,77053.661256,0
28034,2025-04-16 11:14:00,1583.13,1583.54,1583.12,1583.54,65.8175,2025-04-16 11:14:59.999,104201.87428,451,63.2534,100142.377319,0
28035,2025-04-16 11:15:00,1583.54,1584.95,1583.54,1583.98,175.2683,2025-04-16 11:15:59.999,277629.198405,1329,46.3947,73491.051057,0
28036,2025-04-16 11:16:00,1583.99,1584.41,1583.17,1583.86,150.442,2025-04-16 11:16:59.999,238263.603063,1206,52.2196,82705.132549,0
28037,2025-04-16 11:17:00,1583.87,1584.18,1583.2,1583.2,76.2264,2025-04-16 11:17:59.999,120722.095783,474,14.3077,22661.662386,0
28038,2025-04-16 11:18:00,1583.21,1583.21,1581.44,1581.95,197.6552,2025-04-16 11:18:59.999,312684.741166,1127,87.224,137957.822979,0
28039,2025-04-16 11:19:00,1581.96,1584.13,1581.96,1583.8,208.7329,2025-04-16 11:19:59.999,330416.351494,1370,142.8029,226068.67769,0
28040,2025-04-16 11:20:00,1583.8,1583.99,1581.4,1581.56,379.7944,2025-04-16 11:20:59.999,601193.051222,1369,84.723,134120.56093,0
28041,2025-04-16 11:21:00,1581.57,1582.01,1581.21,1581.89,90.5906,2025-04-16 11:21:59.999,143268.302882,1087,40.827,64566.6585,0
28042,2025-04-16 11:22:00,1581.89,1582.25,1581.13,1581.13,147.6205,2025-04-16 11:22:59.999,233530.271332,817,23.8464,37723.660928,0
28043,2025-04-16 11:23:00,1581.13,1581.14,1580.0,1580.77,228.4857,2025-04-16 11:23:59.999,361107.764112,1227,117.2376,185283.830424,0
28044,2025-04-16 11:24:00,1580.77,1580.77,1579.62,1580.16,256.1522,2025-04-16 11:24:59.999,404692.708708,909,170.3181,269065.803299,0
28045,2025-04-16 11:25:00,1580.15,1580.16,1578.83,1578.83,165.9815,2025-04-16 11:25:59.999,262166.994364,1857,68.465,108145.373101,0
28046,2025-04-16 11:26:00,1578.84,1580.1,1578.83,1579.81,189.538,2025-04-16 11:26:59.999,299353.278808,1004,104.5428,165089.275511,0
28047,2025-04-16 11:27:00,1579.81,1580.16,1579.58,1579.61,156.6582,2025-04-16 11:27:59.999,247475.676561,958,75.7366,119639.077987,0
28048,2025-04-16 11:28:00,1579.6,1579.76,1578.48,1578.9,99.9299,2025-04-16 11:28:59.999,157778.732216,1109,55.4508,87541.81471,0
28049,2025-04-16 11:29:00,1578.91,1579.48,1578.86,1579.1,168.926,2025-04-16 11:29:59.999,266752.056219,1823,94.694,149527.675069,0
28050,2025-04-16 11:30:00,1579.1,1579.39,1578.74,1579.19,92.8061,2025-04-16 11:30:59.999,146551.649585,1014,52.2418,82496.18008,0
28051,2025-04-16 11:31:00,1579.19,1580.0,1578.38,1578.38,108.1663,2025-04-16 11:31:59.999,170836.949886,1538,31.3065,49443.947146,0
28052,2025-04-16 11:32:00,1578.38,1579.53,1578.14,1579.23,182.6322,2025-04-16 11:32:59.999,288292.466517,1391,91.9693,145184.914824,0
28053,2025-04-16 11:33:00,1579.23,1579.63,1578.98,1579.0,123.7357,2025-04-16 11:33:59.999,195385.721173,502,106.54,168230.348665,0
28054,2025-04-16 11:34:00,1579.01,1579.01,1577.99,1577.99,128.091,2025-04-16 11:34:59.999,202188.555385,1130,31.7128,50055.307668,0
28055,2025-04-16 11:35:00,1578.0,1578.59,1576.8,1577.39,234.9028,2025-04-16 11:35:59.999,370571.140568,1502,86.4031,136301.708699,0
28056,2025-04-16 11:36:00,1577.39,1578.09,1577.1,1577.61,220.9221,2025-04-16 11:36:59.999,348553.973531,1035,114.3435,180403.152015,0
28057,2025-04-16 11:37:00,1577.62,1577.62,1577.1,1577.29,72.0627,2025-04-16 11:37:59.999,113673.347314,871,23.8639,37641.978011,0
28058,2025-04-16 11:38:00,1577.3,1577.46,1576.24,1577.03,104.5754,2025-04-16 11:38:59.999,164917.250968,1175,49.1231,77463.532196,0
28059,2025-04-16 11:39:00,1577.03,1578.3,1577.03,1578.3,55.3517,2025-04-16 11:39:59.999,87327.21346,826,45.7307,72148.616643,0
28060,2025-04-16 11:40:00,1578.29,1581.15,1578.29,1581.15,356.0424,2025-04-16 11:40:59.999,562562.667107,1635,237.8368,375751.760257,0
28061,2025-04-16 11:41:00,1581.16,1582.96,1581.16,1582.69,165.4318,2025-04-16 11:41:59.999,261708.846062,1044,120.3891,190433.503972,0
28062,2025-04-16 11:42:00,1582.69,1583.0,1581.79,1582.99,210.6642,2025-04-16 11:42:59.999,333341.872221,1253,175.8473,278243.128491,0
28063,2025-04-16 11:43:00,1583.0,1583.6,1582.66,1583.01,71.1363,2025-04-16 11:43:59.999,112618.343179,982,33.9955,53821.599353,0
28064,2025-04-16 11:44:00,1583.0,1583.01,1582.66,1582.84,35.9136,2025-04-16 11:44:59.999,56844.76139,439,15.7419,24916.239528,0
28065,2025-04-16 11:45:00,1582.84,1583.99,1582.83,1583.79,155.4035,2025-04-16 11:45:59.999,246075.353734,1312,37.8624,59947.87834,0
28066,2025-04-16 11:46:00,1583.79,1584.5,1583.78,1584.25,158.6129,2025-04-16 11:46:59.999,251254.999184,1124,96.5604,152961.992318,0
28067,2025-04-16 11:47:00,1584.25,1584.47,1582.9,1584.47,101.8014,2025-04-16 11:47:59.999,161222.886417,1076,44.6607,70724.582394,0
28068,2025-04-16 11:48:00,1584.47,1585.39,1584.2,1584.99,338.1554,2025-04-16 11:48:59.999,535940.389838,1848,180.7836,286509.417417,0
28069,2025-04-16 11:49:00,1584.99,1585.75,1584.8,1585.56,196.722,2025-04-16 11:49:59.999,311855.205065,1223,108.5968,172144.85489,0
28070,2025-04-16 11:50:00,1585.56,1585.85,1584.65,1584.99,150.9444,2025-04-16 11:50:59.999,239271.519163,1478,85.722,135863.402418,0
28071,2025-04-16 11:51:00,1584.99,1584.99,1583.0,1583.01,186.6291,2025-04-16 11:51:59.999,295540.834512,1459,35.8629,56802.083054,0
28072,2025-04-16 11:52:00,1583.01,1583.01,1582.16,1582.7,126.3562,2025-04-16 11:52:59.999,199965.990309,1014,57.0013,90201.143285,0
28073,2025-04-16 11:53:00,1582.7,1584.4,1582.69,1583.51,245.8874,2025-04-16 11:53:59.999,389471.377001,1404,83.4566,132166.682888,0
28074,2025-04-16 11:54:00,1583.51,1583.85,1583.0,1583.84,127.4288,2025-04-16 11:54:59.999,201750.758137,1016,93.1007,147396.534673,0
28075,2025-04-16 11:55:00,1583.85,1583.85,1583.52,1583.7,33.7486,2025-04-16 11:55:59.999,53447.807242,818,14.5888,23104.302359,0
28076,2025-04-16 11:56:00,1583.7,1583.71,1583.22,1583.26,67.8796,2025-04-16 11:56:59.999,107481.296537,598,37.9826,60136.728527,0
28077,2025-04-16 11:57:00,1583.25,1583.63,1583.25,1583.62,19.9168,2025-04-16 11:57:59.999,31535.749641,165,18.0543,28586.693991,0
28078,2025-04-16 11:58:00,1583.63,1583.63,1583.22,1583.5,64.4729,2025-04-16 11:58:59.999,102087.437606,383,28.974,45877.012359,0
28079,2025-04-16 11:59:00,1583.5,1584.17,1583.4,1584.17,44.4124,2025-04-16 11:59:59.999,70335.987081,488,28.8639,45711.365789,0
28080,2025-04-16 12:00:00,1584.18,1584.83,1583.77,1583.78,159.091,2025-04-16 12:00:59.999,252044.106272,1529,84.5849,134008.214839,0
28081,2025-04-16 12:01:00,1583.77,1585.0,1582.56,1584.02,120.3287,2025-04-16 12:01:59.999,190560.494818,1692,54.3369,86059.038527,0
28082,2025-04-16 12:02:00,1584.02,1585.97,1582.73,1583.69,280.0636,2025-04-16 12:02:59.999,443705.23217,2597,131.5254,208381.153694,0
28083,2025-04-16 12:03:00,1583.69,1587.41,1583.69,1586.21,411.913,2025-04-16 12:03:59.999,653552.276615,2758,245.8343,390012.074164,0
28084,2025-04-16 12:04:00,1586.21,1586.59,1584.01,1584.75,173.3268,2025-04-16 12:04:59.999,274752.600108,2005,66.0875,104751.992343,0
28085,2025-04-16 12:05:00,1584.75,1585.89,1584.23,1585.88,155.0119,2025-04-16 12:05:59.999,245710.876828,1391,111.292,176398.645278,0
28086,2025-04-16 12:06:00,1585.88,1587.01,1583.25,1583.7,392.4505,2025-04-16 12:06:59.999,622378.531179,2270,221.093,350672.583936,0
28087,2025-04-16 12:07:00,1583.7,1584.55,1583.41,1583.86,82.9374,2025-04-16 12:07:59.999,131360.434669,1111,30.4461,48219.793628,0
28088,2025-04-16 12:08:00,1583.86,1586.13,1583.86,1586.13,102.5798,2025-04-16 12:08:59.999,162639.816622,890,88.9086,140968.655636,0
28089,2025-04-16 12:09:00,1586.13,1587.02,1585.94,1587.02,224.0838,2025-04-16 12:09:59.999,355472.879386,1101,168.237,266874.914486,0
28090,2025-04-16 12:10:00,1587.01,1587.45,1583.77,1584.01,283.1803,2025-04-16 12:10:59.999,449129.304343,1729,66.1995,104993.043673,0
28091,2025-04-16 12:11:00,1584.0,1584.16,1583.53,1584.04,280.4596,2025-04-16 12:11:59.999,444175.258015,776,227.8701,360889.729006,0
28092,2025-04-16 12:12:00,1584.04,1584.67,1583.9,1584.62,88.6182,2025-04-16 12:12:59.999,140396.138749,1155,31.156,49359.499926,0
28093,2025-04-16 12:13:00,1584.63,1584.88,1584.22,1584.54,152.0544,2025-04-16 12:13:59.999,240937.19682,1648,72.9759,115630.85131,0
28094,2025-04-16 12:14:00,1584.55,1584.95,1582.8,1582.8,143.9109,2025-04-16 12:14:59.999,227949.463494,2043,27.8023,44046.164448,0
28095,2025-04-16 12:15:00,1582.8,1583.47,1582.8,1583.47,189.0033,2025-04-16 12:15:59.999,299222.897705,802,122.6918,194249.064936,0
28096,2025-04-16 12:16:00,1583.47,1584.31,1583.45,1584.17,68.9302,2025-04-16 12:16:59.999,109186.058225,1211,37.1529,58845.720203,0
28097,2025-04-16 12:17:00,1584.17,1584.75,1583.84,1584.51,84.0948,2025-04-16 12:17:59.999,133232.74091,1391,51.0122,80815.058889,0
28098,2025-04-16 12:18:00,1584.51,1584.74,1583.16,1584.04,88.1085,2025-04-16 12:18:59.999,139552.683515,999,55.4367,87789.750695,0
28099,2025-04-16 12:19:00,1584.04,1584.5,1583.39,1583.48,156.3268,2025-04-16 12:19:59.999,247578.659022,759,43.768,69321.06693,0
28100,2025-04-16 12:20:00,1583.49,1584.94,1582.87,1584.72,168.0732,2025-04-16 12:20:59.999,266268.550516,1020,116.6096,184761.386396,0
28101,2025-04-16 12:21:00,1584.72,1585.75,1584.72,1585.71,63.658,2025-04-16 12:21:59.999,100914.624808,529,49.2471,78063.584309,0
28102,2025-04-16 12:22:00,1585.72,1586.19,1585.71,1585.82,87.086,2025-04-16 12:22:59.999,138109.468073,1245,69.0468,109500.963713,0
28103,2025-04-16 12:23:00,1585.83,1586.94,1585.81,1586.61,211.8292,2025-04-16 12:23:59.999,336081.560127,943,98.6813,156549.696606,0
28104,2025-04-16 12:24:00,1586.61,1586.79,1584.39,1586.27,2618.2491,2025-04-16 12:24:59.999,4151764.267615,1794,602.537,955690.5434,0
28105,2025-04-16 12:25:00,1586.28,1587.34,1586.27,1586.91,296.4661,2025-04-16 12:25:59.999,470446.787905,1054,175.5586,278573.177376,0
28106,2025-04-16 12:26:00,1586.92,1588.0,1586.91,1587.38,380.5894,2025-04-16 12:26:59.999,604221.585774,1199,133.0758,211271.867259,0
28107,2025-04-16 12:27:00,1587.37,1588.6,1585.78,1585.78,413.3696,2025-04-16 12:27:59.999,655989.076451,1917,217.8767,345690.972672,0
28108,2025-04-16 12:28:00,1585.77,1586.18,1585.64,1586.01,68.495,2025-04-16 12:28:59.999,108628.584811,652,47.4627,75273.330699,0
28109,2025-04-16 12:29:00,1586.02,1586.64,1586.01,1586.38,63.0324,2025-04-16 12:29:59.999,99989.227055,477,43.7595,69414.760018,0
28110,2025-04-16 12:30:00,1586.39,1587.49,1584.21,1584.61,517.5297,2025-04-16 12:30:59.999,820744.705508,2104,121.668,192932.257873,0
28111,2025-04-16 12:31:00,1584.6,1586.14,1584.33,1585.57,184.2975,2025-04-16 12:31:59.999,292152.379303,1719,124.0827,196691.647795,0
28112,2025-04-16 12:32:00,1585.57,1586.46,1584.7,1585.0,137.124,2025-04-16 12:32:59.999,217407.721739,1843,68.9179,109269.448857,0
28113,2025-04-16 12:33:00,1584.99,1585.31,1584.17,1584.45,149.064,2025-04-16 12:33:59.999,236207.643969,1121,99.8103,158158.466257,0
28114,2025-04-16 12:34:00,1584.45,1584.66,1584.17,1584.18,44.6773,2025-04-16 12:34:59.999,70787.812778,537,18.0506,28600.319353,0
28115,2025-04-16 12:35:00,1584.18,1585.44,1583.91,1585.4,112.6746,2025-04-16 12:35:59.999,178543.959685,1062,72.4096,114744.466366,0
28116,2025-04-16 12:36:00,1585.4,1585.61,1584.81,1584.81,71.3506,2025-04-16 12:36:59.999,113108.256533,698,32.9505,52234.416115,0
28117,2025-04-16 12:37:00,1584.81,1584.81,1582.59,1583.52,217.0789,2025-04-16 12:37:59.999,343717.534315,1228,41.5079,65718.615085,0
28118,2025-04-16 12:38:00,1583.52,1583.52,1581.28,1581.71,517.8767,2025-04-16 12:38:59.999,819145.51682,1488,52.8236,83565.795016,0
28119,2025-04-16 12:39:00,1581.72,1582.31,1580.65,1580.91,332.5904,2025-04-16 12:39:59.999,525883.22474,1552,75.426,119278.51048,0
28120,2025-04-16 12:40:00,1580.91,1581.28,1580.69,1580.89,64.4059,2025-04-16 12:40:59.999,101822.851857,798,33.6625,53220.053007,0
28121,2025-04-16 12:41:00,1580.89,1580.9,1580.0,1580.45,125.3616,2025-04-16 12:41:59.999,198128.967694,895,42.8361,67694.482655,0
28122,2025-04-16 12:42:00,1580.45,1580.58,1579.65,1580.41,133.2929,2025-04-16 12:42:59.999,210626.732319,972,52.8487,83506.270334,0
28123,2025-04-16 12:43:00,1580.41,1580.52,1580.1,1580.38,115.5379,2025-04-16 12:43:59.999,182588.999872,587,29.4256,46496.93958,0
28124,2025-04-16 12:44:00,1580.38,1580.58,1579.89,1580.09,1173.009,2025-04-16 12:44:59.999,1853478.108429,1064,712.2896,1125429.086138,0
28125,2025-04-16 12:45:00,1580.09,1580.09,1579.2,1579.38,125.6563,2025-04-16 12:45:59.999,198457.887876,824,72.0168,113738.325158,0
28126,2025-04-16 12:46:00,1579.38,1579.38,1577.17,1578.6,360.3594,2025-04-16 12:46:59.999,568673.25712,2161,134.337,211973.148883,0
28127,2025-04-16 12:47:00,1578.61,1578.82,1577.3,1578.78,155.6743,2025-04-16 12:47:59.999,245693.985771,1234,57.4676,90691.732302,0
28128,2025-04-16 12:48:00,1578.79,1579.1,1577.64,1578.27,133.109,2025-04-16 12:48:59.999,210094.923529,1128,70.0145,110502.696166,0
28129,2025-04-16 12:49:00,1578.27,1578.31,1576.5,1576.68,182.4734,2025-04-16 12:49:59.999,287792.700227,1388,61.7447,97372.509725,0
28130,2025-04-16 12:50:00,1576.68,1578.61,1576.48,1577.86,272.5238,2025-04-16 12:50:59.999,429863.04485,1899,168.3416,265538.275597,0
28131,2025-04-16 12:51:00,1577.86,1577.86,1575.18,1576.77,386.8443,2025-04-16 12:51:59.999,609762.577449,2485,137.0473,216041.356518,0
28132,2025-04-16 12:52:00,1576.78,1577.53,1576.62,1577.52,134.2833,2025-04-16 12:52:59.999,211794.450135,742,68.9979,108821.438958,0
28133,2025-04-16 12:53:00,1577.52,1578.3,1577.35,1578.29,141.0605,2025-04-16 12:53:59.999,222559.103333,678,96.7032,152565.177639,0
28134,2025-04-16 12:54:00,1578.3,1578.79,1578.17,1578.78,144.591,2025-04-16 12:54:59.999,228228.821343,972,36.9991,58398.284936,0
28135,2025-04-16 12:55:00,1578.78,1580.44,1578.78,1580.28,258.217,2025-04-16 12:55:59.999,407939.608733,1280,131.9065,208358.195175,0
28136,2025-04-16 12:56:00,1580.28,1580.31,1577.57,1578.83,416.3585,2025-04-16 12:56:59.999,657699.344389,1899,116.7633,184406.851578,0
28137,2025-04-16 12:57:00,1578.83,1579.77,1578.27,1578.28,293.1933,2025-04-16 12:57:59.999,463046.894176,1359,204.475,322931.32205,0
28138,2025-04-16 12:58:00,1578.28,1578.67,1577.01,1577.25,164.722,2025-04-16 12:58:59.999,259900.23616,954,46.7174,73710.216688,0
28139,2025-04-16 12:59:00,1577.25,1578.0,1577.21,1577.34,130.6424,2025-04-16 12:59:59.999,206113.180328,697,59.082,93208.256397,0
28140,2025-04-16 13:00:00,1577.35,1578.61,1576.92,1577.81,252.6016,2025-04-16 13:00:59.999,398590.042736,1564,101.5313,160187.058698,0
28141,2025-04-16 13:01:00,1577.82,1578.5,1576.58,1577.19,289.0936,2025-04-16 13:01:59.999,456026.683775,1563,149.1607,235295.028454,0
28142,2025-04-16 13:02:00,1577.19,1577.2,1575.81,1576.45,207.195,2025-04-16 13:02:59.999,326607.213657,1362,87.421,137802.04369,0
28143,2025-04-16 13:03:00,1576.46,1577.6,1576.2,1576.61,161.46,2025-04-16 13:03:59.999,254637.417603,1144,53.0287,83616.90891,0
28144,2025-04-16 13:04:00,1576.61,1577.75,1576.57,1577.74,76.7454,2025-04-16 13:04:59.999,121023.198764,728,40.1726,63356.158123,0
28145,2025-04-16 13:05:00,1577.74,1578.87,1577.67,1578.86,122.6223,2025-04-16 13:05:59.999,193531.184932,876,79.7981,125948.459099,0
28146,2025-04-16 13:06:00,1578.86,1578.87,1577.38,1577.7,162.7541,2025-04-16 13:06:59.999,256850.72827,1090,31.1583,49165.551642,0
28147,2025-04-16 13:07:00,1577.71,1578.58,1577.69,1578.22,152.338,2025-04-16 13:07:59.999,240436.557918,925,26.6603,42068.885826,0
28148,2025-04-16 13:08:00,1578.21,1578.98,1578.12,1578.13,114.5101,2025-04-16 13:08:59.999,180768.393549,694,52.253,82485.390598,0
28149,2025-04-16 13:09:00,1578.13,1578.69,1577.9,1578.05,148.3154,2025-04-16 13:09:59.999,234090.558319,1036,61.3873,96882.07544,0
28150,2025-04-16 13:10:00,1578.05,1578.91,1577.94,1578.38,156.4651,2025-04-16 13:10:59.999,247013.148893,851,56.5744,89302.443705,0
28151,2025-04-16 13:11:00,1578.39,1578.7,1577.14,1577.14,581.6433,2025-04-16 13:11:59.999,918045.655987,1137,232.9994,367773.528062,0
28152,2025-04-16 13:12:00,1577.14,1577.14,1576.45,1576.89,146.4983,2025-04-16 13:12:59.999,230995.428719,1183,83.845,132193.713909,0
28153,2025-04-16 13:13:00,1576.9,1577.82,1575.64,1576.99,1339.3443,2025-04-16 13:13:59.999,2111513.040382,1725,255.3041,402625.38726,0
28154,2025-04-16 13:14:00,1577.0,1577.76,1576.99,1577.33,222.0805,2025-04-16 13:14:59.999,350349.189069,888,94.1099,148452.399982,0
28155,2025-04-16 13:15:00,1577.32,1578.02,1577.03,1577.89,643.3527,2025-04-16 13:15:59.999,1014899.113778,862,535.865,845337.804439,0
28156,2025-04-16 13:16:00,1577.9,1578.8,1576.85,1576.85,875.428,2025-04-16 13:16:59.999,1381449.322909,1434,641.3112,1012020.554306,0
28157,2025-04-16 13:17:00,1576.86,1577.3,1576.43,1576.44,211.835,2025-04-16 13:17:59.999,334034.771248,1257,104.0478,164066.929385,0
28158,2025-04-16 13:18:00,1576.44,1577.0,1576.14,1576.59,735.5746,2025-04-16 13:18:59.999,1159614.047154,1081,195.1299,307613.187565,0
28159,2025-04-16 13:19:00,1576.59,1576.59,1572.33,1572.56,887.7824,2025-04-16 13:19:59.999,1397574.166281,3809,290.283,456851.950272,0
28160,2025-04-16 13:20:00,1572.56,1574.43,1572.55,1573.44,829.9411,2025-04-16 13:20:59.999,1306138.110308,1684,697.6677,1097968.64326,0
28161,2025-04-16 13:21:00,1573.44,1573.85,1572.11,1573.21,423.8042,2025-04-16 13:21:59.999,666569.919002,1745,215.3299,338649.723019,0
28162,2025-04-16 13:22:00,1573.2,1573.99,1572.94,1573.11,117.4292,2025-04-16 13:22:59.999,184749.412682,1001,53.1406,83602.502105,0
28163,2025-04-16 13:23:00,1573.11,1574.52,1572.89,1572.89,265.1007,2025-04-16 13:23:59.999,417231.060953,1440,109.4578,172257.438119,0
28164,2025-04-16 13:24:00,1572.89,1573.58,1572.88,1573.56,170.5597,2025-04-16 13:24:59.999,268357.063253,813,43.493,68420.216886,0
28165,2025-04-16 13:25:00,1573.56,1574.5,1573.35,1573.93,557.3952,2025-04-16 13:25:59.999,877359.172842,851,516.8575,813547.284014,0
28166,2025-04-16 13:26:00,1573.92,1573.93,1572.77,1573.16,99.1834,2025-04-16 13:26:59.999,156049.255647,997,29.2403,45996.611026,0
28167,2025-04-16 13:27:00,1573.17,1573.2,1572.23,1573.03,141.6422,2025-04-16 13:27:59.999,222768.03882,833,79.3163,124734.275174,0
28168,2025-04-16 13:28:00,1573.04,1573.04,1572.3,1572.48,265.6449,2025-04-16 13:28:59.999,417770.724201,1061,129.1696,203126.063243,0
28169,2025-04-16 13:29:00,1572.48,1573.21,1572.38,1573.0,657.6604,2025-04-16 13:29:59.999,1034489.599175,761,623.3623,980539.604415,0
28170,2025-04-16 13:30:00,1573.0,1574.9,1572.12,1572.12,1671.7675,2025-04-16 13:30:59.999,2630977.481794,2772,1379.5914,2171106.980534,0
28171,2025-04-16 13:31:00,1572.11,1572.11,1568.31,1571.51,1711.7554,2025-04-16 13:31:59.999,2687262.065569,7912,591.8603,929014.814743,0
28172,2025-04-16 13:32:00,1571.51,1573.95,1571.51,1573.5,333.7414,2025-04-16 13:32:59.999,524979.997852,3514,130.3266,204990.174674,0
28173,2025-04-16 13:33:00,1573.5,1575.6,1572.22,1574.91,1453.9153,2025-04-16 13:33:59.999,2289535.568299,3855,1219.0853,1919868.4763,0
28174,2025-04-16 13:34:00,1574.92,1575.9,1573.42,1575.9,375.7849,2025-04-16 13:34:59.999,591591.711931,2980,218.8109,344462.721765,0
28175,2025-04-16 13:35:00,1575.9,1576.66,1573.22,1574.67,821.5149,2025-04-16 13:35:59.999,1294172.877349,4452,438.36,690573.290126,0
28176,2025-04-16 13:36:00,1574.62,1576.14,1573.0,1576.14,368.208,2025-04-16 13:36:59.999,579738.502351,3622,198.7321,312905.524982,0
28177,2025-04-16 13:37:00,1576.13,1578.38,1576.13,1578.36,482.6283,2025-04-16 13:37:59.999,761324.601184,3297,228.1849,359912.614317,0
28178,2025-04-16 13:38:00,1578.37,1580.15,1576.85,1577.54,624.8399,2025-04-16 13:38:59.999,986417.348133,3479,318.3586,502496.089349,0
28179,2025-04-16 13:39:00,1577.53,1578.3,1576.34,1577.59,350.3851,2025-04-16 13:39:59.999,552748.391992,2665,220.8972,348463.314947,0
28180,2025-04-16 13:40:00,1577.59,1577.59,1574.7,1576.18,376.3231,2025-04-16 13:40:59.999,593173.7131,3350,191.0291,301071.959031,0
28181,2025-04-16 13:41:00,1576.18,1578.09,1575.74,1576.71,185.9265,2025-04-16 13:41:59.999,293192.895642,2514,90.8258,143216.150568,0
28182,2025-04-16 13:42:00,1576.71,1580.72,1576.2,1580.72,388.3424,2025-04-16 13:42:59.999,613040.498653,2637,324.8962,512933.703838,0
28183,2025-04-16 13:43:00,1580.71,1582.06,1578.29,1578.29,573.5157,2025-04-16 13:43:59.999,906359.924905,3413,209.0818,330456.610121,0
28184,2025-04-16 13:44:00,1578.28,1578.69,1577.23,1577.36,187.215,2025-04-16 13:44:59.999,295434.946577,1585,75.2654,118766.143689,0
28185,2025-04-16 13:45:00,1577.36,1578.26,1573.75,1574.79,522.5667,2025-04-16 13:45:59.999,823725.973657,3281,301.1589,474869.0443,0
28186,2025-04-16 13:46:00,1574.79,1575.44,1572.4,1574.35,666.1436,2025-04-16 13:46:59.999,1048599.965518,3196,342.5445,539217.195438,0
28187,2025-04-16 13:47:00,1574.34,1576.06,1574.17,1576.06,154.508,2025-04-16 13:47:59.999,243350.829826,1742,121.0003,190579.457602,0
28188,2025-04-16 13:48:00,1576.07,1578.26,1575.09,1578.25,389.4725,2025-04-16 13:48:59.999,613760.003395,2742,226.3396,356684.448617,0
28189,2025-04-16 13:49:00,1578.26,1580.74,1578.26,1579.6,650.8087,2025-04-16 13:49:59.999,1028234.863424,3785,409.7841,647438.265816,0
28190,2025-04-16 13:50:00,1579.6,1579.75,1575.81,1576.93,510.6571,2025-04-16 13:50:59.999,805381.129795,3319,169.1084,266667.785073,0
28191,2025-04-16 13:51:00,1576.93,1579.1,1576.93,1577.64,264.0193,2025-04-16 13:51:59.999,416598.755245,2486,72.8167,114898.25448,0
28192,2025-04-16 13:52:00,1577.65,1577.65,1572.53,1572.54,494.3663,2025-04-16 13:52:59.999,778330.246307,3575,105.5597,166217.263787,0
28193,2025-04-16 13:53:00,1572.53,1572.53,1569.22,1570.69,1090.942,2025-04-16 13:53:59.999,1712958.305235,4170,200.9335,315518.001179,0
28194,2025-04-16 13:54:00,1570.68,1570.68,1568.67,1570.26,193.3941,2025-04-16 13:54:59.999,303588.7572,1717,87.961,138091.623219,0
28195,2025-04-16 13:55:00,1570.26,1570.44,1566.28,1570.07,1503.0154,2025-04-16 13:55:59.999,2357005.101559,5297,668.8348,1048805.578783,0
28196,2025-04-16 13:56:00,1570.07,1571.88,1569.9,1571.79,158.552,2025-04-16 13:56:59.999,249057.596658,1888,90.0586,141477.523969,0
28197,2025-04-16 13:57:00,1571.8,1572.93,1571.43,1572.82,220.11,2025-04-16 13:57:59.999,346064.394413,1600,176.4814,277471.58066,0
28198,2025-04-16 13:58:00,1572.83,1573.25,1570.55,1570.68,351.3234,2025-04-16 13:58:59.999,552209.808368,1731,68.5154,107708.571369,0
28199,2025-04-16 13:59:00,1570.67,1570.67,1567.62,1567.62,427.7955,2025-04-16 13:59:59.999,671342.96387,2314,125.1494,196370.897736,0
28200,2025-04-16 14:00:00,1567.61,1570.68,1567.17,1569.72,988.01,2025-04-16 14:00:59.999,1549992.188425,3906,562.909,882857.161306,0
28201,2025-04-16 14:01:00,1569.73,1570.88,1569.09,1570.54,650.9929,2025-04-16 14:01:59.999,1021995.002842,3056,451.8461,709312.057965,0
28202,2025-04-16 14:02:00,1570.54,1571.06,1569.42,1569.71,233.7684,2025-04-16 14:02:59.999,367130.273274,1891,106.9476,167961.338328,0
28203,2025-04-16 14:03:00,1569.7,1570.56,1569.7,1570.43,266.9149,2025-04-16 14:03:59.999,419060.703864,1164,218.8764,343637.930085,0
28204,2025-04-16 14:04:00,1570.4,1573.12,1570.19,1572.5,361.792,2025-04-16 14:04:59.999,568683.256871,2100,230.2546,361921.528722,0
28205,2025-04-16 14:05:00,1572.51,1574.33,1571.94,1574.23,612.3175,2025-04-16 14:05:59.999,963518.906954,2569,320.6747,504543.824547,0
28206,2025-04-16 14:06:00,1574.29,1574.79,1573.19,1574.32,574.4646,2025-04-16 14:06:59.999,904193.448957,2056,324.9726,511452.528069,0
28207,2025-04-16 14:07:00,1574.31,1576.39,1574.17,1574.71,1166.9472,2025-04-16 14:07:59.999,1838306.292154,3786,726.6845,1144755.402965,0
28208,2025-04-16 14:08:00,1574.71,1575.65,1573.25,1574.24,714.5592,2025-04-16 14:08:59.999,1125236.691943,2494,437.9733,689699.694917,0
28209,2025-04-16 14:09:00,1574.23,1575.82,1573.21,1575.69,560.6505,2025-04-16 14:09:59.999,882761.436875,2475,297.123,467744.267243,0
28210,2025-04-16 14:10:00,1575.69,1578.47,1575.49,1577.53,685.453,2025-04-16 14:10:59.999,1081159.968814,2833,548.6264,865336.15818,0
28211,2025-04-16 14:11:00,1577.53,1578.4,1576.14,1577.73,570.9532,2025-04-16 14:11:59.999,900537.421534,2546,237.6112,374809.84294,0
28212,2025-04-16 14:12:00,1577.72,1578.99,1575.98,1575.98,438.1816,2025-04-16 14:12:59.999,691421.881305,2527,243.4113,384153.606678,0
28213,2025-04-16 14:13:00,1575.99,1576.3,1574.56,1574.56,236.2046,2025-04-16 14:13:59.999,372107.028919,1686,86.2864,135954.603826,0
28214,2025-04-16 14:14:00,1574.55,1574.55,1573.58,1573.58,249.2773,2025-04-16 14:14:59.999,392402.174604,1477,85.7086,134918.284766,0
28215,2025-04-16 14:15:00,1573.58,1575.48,1573.58,1574.49,194.4248,2025-04-16 14:15:59.999,306213.123652,1682,104.3953,164412.422317,0
28216,2025-04-16 14:16:00,1574.49,1574.96,1571.29,1571.35,331.714,2025-04-16 14:16:59.999,521807.11964,2591,113.5725,178688.514896,0
28217,2025-04-16 14:17:00,1571.35,1573.44,1570.21,1572.51,298.6519,2025-04-16 14:17:59.999,469538.480914,2309,143.0274,224868.47167,0
28218,2025-04-16 14:18:00,1572.51,1573.3,1572.42,1572.43,213.9819,2025-04-16 14:18:59.999,336570.894733,1269,133.0359,209242.425305,0
28219,2025-04-16 14:19:00,1572.43,1574.08,1571.6,1574.08,577.1968,2025-04-16 14:19:59.999,907945.213351,2262,191.9341,301966.792933,0
28220,2025-04-16 14:20:00,1574.08,1577.09,1573.98,1576.87,836.3102,2025-04-16 14:20:59.999,1317691.085599,3269,651.3481,1026186.3424,0
28221,2025-04-16 14:21:00,1576.87,1581.06,1576.87,1580.42,668.3107,2025-04-16 14:21:59.999,1055238.083716,3310,581.0172,917430.174188,0
28222,2025-04-16 14:22:00,1580.42,1581.07,1578.15,1579.8,540.7742,2025-04-16 14:22:59.999,854065.879182,3270,271.6273,428970.064637,0
28223,2025-04-16 14:23:00,1579.8,1580.0,1578.42,1579.61,149.136,2025-04-16 14:23:59.999,235533.865994,1318,107.0512,169071.448746,0
28224,2025-04-16 14:24:00,1579.61,1583.54,1579.61,1582.98,494.2048,2025-04-16 14:24:59.999,781920.825799,2947,353.9598,559994.549919,0
28225,2025-04-16 14:25:00,1582.99,1583.83,1582.23,1583.6,447.627,2025-04-16 14:25:59.999,708612.288808,2709,206.2924,326596.012535,0
28226,2025-04-16 14:26:00,1583.61,1584.18,1582.25,1582.31,722.2695,2025-04-16 14:26:59.999,1143651.348766,2616,507.2457,803169.531562,0
28227,2025-04-16 14:27:00,1582.31,1583.86,1582.31,1583.85,361.8574,2025-04-16 14:27:59.999,572984.629164,1929,186.1148,294682.618532,0
28228,2025-04-16 14:28:00,1583.85,1585.37,1583.7,1584.17,349.9519,2025-04-16 14:28:59.999,554520.436224,2127,185.7686,294385.454471,0
28229,2025-04-16 14:29:00,1584.18,1585.91,1584.03,1584.28,134.8804,2025-04-16 14:29:59.999,213758.760002,1476,58.7098,93047.507189,0
28230,2025-04-16 14:30:00,1584.28,1589.46,1584.28,1587.79,1111.3874,2025-04-16 14:30:59.999,1764220.616471,4365,630.6221,1000792.854633,0
28231,2025-04-16 14:31:00,1587.8,1595.03,1585.93,1591.07,3507.2403,2025-04-16 14:31:59.999,5586191.020086,8423,2154.0227,3430592.839332,0
28232,2025-04-16 14:32:00,1591.06,1594.7,1590.42,1591.21,1087.6664,2025-04-16 14:32:59.999,1731930.475754,5747,488.2944,777538.210214,0
28233,2025-04-16 14:33:00,1591.21,1592.43,1589.48,1591.4,434.5404,2025-04-16 14:33:59.999,691306.426131,3823,214.0409,340507.580646,0
28234,2025-04-16 14:34:00,1591.4,1593.75,1591.4,1593.1,346.043,2025-04-16 14:34:59.999,551149.375916,3097,203.8563,324660.473479,0
28235,2025-04-16 14:35:00,1593.1,1594.95,1591.44,1594.69,590.6746,2025-04-16 14:35:59.999,941201.989572,3995,352.7024,562076.960605,0
28236,2025-04-16 14:36:00,1594.69,1597.0,1591.6,1591.91,662.3404,2025-04-16 14:36:59.999,1056314.019478,5002,325.1098,518473.471655,0
28237,2025-04-16 14:37:00,1591.9,1591.9,1589.17,1590.26,314.8536,2025-04-16 14:37:59.999,500726.246851,2956,95.9671,152586.721656,0
28238,2025-04-16 14:38:00,1590.26,1590.7,1587.87,1587.87,429.2312,2025-04-16 14:38:59.999,682222.805901,2267,104.3537,165871.836593,0
28239,2025-04-16 14:39:00,1587.87,1588.03,1586.18,1587.42,443.6803,2025-04-16 14:39:59.999,704179.940058,3007,213.2272,338411.152563,0
28240,2025-04-16 14:40:00,1587.43,1588.91,1586.65,1587.3,682.9524,2025-04-16 14:40:59.999,1084418.320997,3012,401.3618,637228.724673,0
28241,2025-04-16 14:41:00,1587.29,1591.07,1587.29,1591.07,470.3698,2025-04-16 14:41:59.999,747629.033809,2329,329.5031,523703.171806,0
28242,2025-04-16 14:42:00,1591.07,1592.6,1589.78,1592.09,934.734,2025-04-16 14:42:59.999,1487415.443157,2864,719.3426,1144578.385972,0
28243,2025-04-16 14:43:00,1592.09,1593.92,1591.67,1593.37,705.4967,2025-04-16 14:43:59.999,1123672.231469,3086,318.6796,507504.407624,0
28244,2025-04-16 14:44:00,1593.37,1596.28,1593.33,1595.09,1984.0203,2025-04-16 14:44:59.999,3164559.612933,4737,1452.7451,2317076.684846,0
28245,2025-04-16 14:45:00,1595.05,1595.74,1592.9,1592.9,288.8742,2025-04-16 14:45:59.999,460668.320519,2646,122.3718,195147.201433,0
28246,2025-04-16 14:46:00,1592.91,1594.99,1591.8,1594.84,391.4274,2025-04-16 14:46:59.999,623590.595495,2852,291.4923,464381.280899,0
28247,2025-04-16 14:47:00,1594.84,1595.4,1592.08,1593.49,432.6633,2025-04-16 14:47:59.999,689484.633505,3544,163.3703,260328.80614,0
28248,2025-04-16 14:48:00,1593.48,1594.97,1592.61,1593.01,2687.8893,2025-04-16 14:48:59.999,4283889.110174,3385,2130.0601,3395062.910278,0
28249,2025-04-16 14:49:00,1593.01,1593.62,1590.32,1590.33,268.7996,2025-04-16 14:49:59.999,427808.127219,1770,131.6655,209564.895649,0
28250,2025-04-16 14:50:00,1590.33,1591.69,1589.72,1590.75,220.0477,2025-04-16 14:50:59.999,350027.63858,1878,75.2095,119622.080987,0
28251,2025-04-16 14:51:00,1590.76,1590.82,1588.31,1589.04,1110.3061,2025-04-16 14:51:59.999,1765238.881953,1583,196.0337,311574.102511,0
28252,2025-04-16 14:52:00,1589.04,1595.36,1589.04,1595.36,3716.9626,2025-04-16 14:52:59.999,5916832.349565,3031,2574.888,4098516.297134,0
28253,2025-04-16 14:53:00,1595.35,1599.32,1595.29,1596.05,4255.001,2025-04-16 14:53:59.999,6798420.352975,5196,1538.3418,2457492.4822,0
28254,2025-04-16 14:54:00,1596.05,1596.35,1593.17,1593.54,968.9022,2025-04-16 14:54:59.999,1544743.657394,3419,496.5704,791563.802614,0
28255,2025-04-16 14:55:00,1593.53,1595.0,1593.53,1593.62,367.7507,2025-04-16 14:55:59.999,586255.591829,2185,85.8936,136917.867511,0
28256,2025-04-16 14:56:00,1593.63,1593.86,1587.61,1588.9,719.6336,2025-04-16 14:56:59.999,1143606.710194,3121,170.7198,271352.566453,0
28257,2025-04-16 14:57:00,1588.9,1590.79,1588.87,1590.75,299.7744,2025-04-16 14:57:59.999,476579.890231,2333,96.6886,153719.48505,0
28258,2025-04-16 14:58:00,1590.74,1591.51,1589.76,1590.71,307.9242,2025-04-16 14:58:59.999,489799.612739,2272,148.5719,236277.707304,0
28259,2025-04-16 14:59:00,1590.71,1591.52,1590.25,1591.0,241.0303,2025-04-16 14:59:59.999,383479.642347,1815,95.3439,151676.740494,0
28260,2025-04-16 15:00:00,1591.0,1592.99,1590.0,1591.88,1990.7602,2025-04-16 15:00:59.999,3167130.228509,3248,335.8906,534542.591592,0
28261,2025-04-16 15:01:00,1591.88,1592.16,1589.09,1591.15,379.9487,2025-04-16 15:01:59.999,604305.663294,2358,90.7705,144404.117243,0
28262,2025-04-16 15:02:00,1591.16,1591.53,1589.19,1589.38,231.2127,2025-04-16 15:02:59.999,367625.893012,2162,161.3,256434.972731,0
28263,2025-04-16 15:03:00,1589.37,1590.84,1588.29,1589.78,345.1299,2025-04-16 15:03:59.999,548450.306332,2573,199.5122,316990.43723,0
28264,2025-04-16 15:04:00,1589.77,1589.99,1587.92,1588.05,266.2912,2025-04-16 15:04:59.999,423223.357902,2196,64.0707,101831.989677,0
28265,2025-04-16 15:05:00,1588.06,1589.19,1587.43,1587.96,203.7867,2025-04-16 15:05:59.999,323654.524654,2604,58.0374,92183.655898,0
28266,2025-04-16 15:06:00,1587.95,1587.96,1585.82,1586.77,312.6623,2025-04-16 15:06:59.999,496113.27131,2998,135.5084,215019.156608,0
28267,2025-04-16 15:07:00,1586.76,1587.55,1585.26,1587.55,465.8593,2025-04-16 15:07:59.999,739014.50655,2540,294.413,467035.762674,0
28268,2025-04-16 15:08:00,1587.55,1588.2,1587.3,1588.18,168.8766,2025-04-16 15:08:59.999,268157.115757,1611,80.2156,127374.447165,0
28269,2025-04-16 15:09:00,1588.18,1588.19,1587.01,1587.91,265.3389,2025-04-16 15:09:59.999,421265.277988,1596,86.7637,137731.083479,0
28270,2025-04-16 15:10:00,1587.91,1590.91,1587.8,1588.65,326.7446,2025-04-16 15:10:59.999,519301.22016,2377,225.8038,358852.991326,0
28271,2025-04-16 15:11:00,1588.66,1592.07,1587.99,1592.06,310.9735,2025-04-16 15:11:59.999,494462.796119,2659,190.0438,302277.577907,0
28272,2025-04-16 15:12:00,1592.07,1594.18,1591.54,1591.55,497.9984,2025-04-16 15:12:59.999,793233.905515,3193,331.5461,528046.618917,0
28273,2025-04-16 15:13:00,1591.55,1592.5,1591.0,1591.49,193.4904,2025-04-16 15:13:59.999,307986.391252,2019,75.8322,120710.795101,0
28274,2025-04-16 15:14:00,1591.5,1591.71,1590.0,1590.95,208.072,2025-04-16 15:14:59.999,330961.660119,1406,111.4332,177230.735953,0
28275,2025-04-16 15:15:00,1590.95,1591.7,1589.79,1590.48,645.9696,2025-04-16 15:15:59.999,1027570.752216,2292,403.5541,641900.07757,0
28276,2025-04-16 15:16:00,1590.48,1591.64,1589.19,1591.36,117.8374,2025-04-16 15:16:59.999,187383.652399,2405,72.6104,115465.855482,0
28277,2025-04-16 15:17:00,1591.37,1593.94,1591.36,1593.22,200.8585,2025-04-16 15:17:59.999,319897.424572,2301,121.2225,193038.873625,0
28278,2025-04-16 15:18:00,1593.21,1594.23,1592.51,1594.23,192.0891,2025-04-16 15:18:59.999,306091.293036,2480,90.3393,143942.370711,0
28279,2025-04-16 15:19:00,1594.23,1594.79,1592.81,1592.82,423.6344,2025-04-16 15:19:59.999,675174.534669,2215,119.222,189996.081964,0
28280,2025-04-16 15:20:00,1592.81,1593.7,1591.4,1593.21,211.0809,2025-04-16 15:20:59.999,336179.444955,1941,97.6616,155523.705498,0
28281,2025-04-16 15:21:00,1593.22,1593.52,1592.74,1593.21,72.0475,2025-04-16 15:21:59.999,114779.145677,793,25.809,41116.557817,0
28282,2025-04-16 15:22:00,1593.21,1595.66,1593.0,1595.4,1126.0235,2025-04-16 15:22:59.999,1795294.045872,2141,997.9012,1590898.404164,0
28283,2025-04-16 15:23:00,1595.4,1596.24,1594.64,1595.8,246.7191,2025-04-16 15:23:59.999,393650.561971,1563,166.3795,265468.744962,0
28284,2025-04-16 15:24:00,1595.8,1600.93,1595.8,1599.19,1441.8091,2025-04-16 15:24:59.999,2305585.6327,5144,1003.3676,1604263.551154,0
28285,2025-04-16 15:25:00,1599.19,1613.66,1599.0,1608.57,10371.5339,2025-04-16 15:25:59.999,16676703.304943,19928,6131.8296,9856336.278686,0
28286,2025-04-16 15:26:00,1608.57,1611.51,1606.08,1607.23,1603.0204,2025-04-16 15:26:59.999,2578189.059283,7125,1009.468,1623633.893457,0
28287,2025-04-16 15:27:00,1607.23,1608.87,1605.67,1605.67,734.6856,2025-04-16 15:27:59.999,1181040.498676,3687,418.055,671982.795775,0
28288,2025-04-16 15:28:00,1605.68,1607.04,1605.52,1606.08,763.1658,2025-04-16 15:28:59.999,1225791.276835,3074,428.7681,688654.877173,0
28289,2025-04-16 15:29:00,1606.07,1606.72,1603.72,1605.44,1175.5157,2025-04-16 15:29:59.999,1886791.604627,3781,506.0993,812312.605581,0
28290,2025-04-16 15:30:00,1605.45,1607.23,1600.07,1601.82,1126.5018,2025-04-16 15:30:59.999,1806374.573359,5756,553.0248,886538.979166,0
28291,2025-04-16 15:31:00,1601.83,1601.97,1597.33,1601.0,1387.322,2025-04-16 15:31:59.999,2219237.242374,5838,745.9364,1193489.198037,0
28292,2025-04-16 15:32:00,1601.0,1601.2,1598.92,1600.26,575.6584,2025-04-16 15:32:59.999,921134.967353,3789,233.1543,373056.603923,0
28293,2025-04-16 15:33:00,1600.25,1601.5,1599.2,1599.25,437.1106,2025-04-16 15:33:59.999,699439.592212,2808,227.7372,364406.77158,0
28294,2025-04-16 15:34:00,1599.26,1601.21,1597.51,1597.51,356.0796,2025-04-16 15:34:59.999,569624.326606,2911,178.9658,286290.315178,0
28295,2025-04-16 15:35:00,1597.51,1600.42,1597.51,1599.91,721.9341,2025-04-16 15:35:59.999,1154773.366636,3420,223.7905,357941.733822,0
28296,2025-04-16 15:36:00,1599.91,1601.5,1597.95,1598.49,363.6891,2025-04-16 15:36:59.999,581689.121921,4099,154.2656,246708.39431,0
28297,2025-04-16 15:37:00,1598.5,1599.37,1598.37,1599.1,166.0913,2025-04-16 15:37:59.999,265561.907522,2279,83.6236,133696.947181,0
28298,2025-04-16 15:38:00,1599.1,1601.05,1598.81,1599.08,1012.5282,2025-04-16 15:38:59.999,1619892.777685,2886,191.3557,306157.916983,0
28299,2025-04-16 15:39:00,1599.09,1599.22,1597.95,1598.06,322.2948,2025-04-16 15:39:59.999,515241.163523,2080,148.3468,237163.369019,0
28300,2025-04-16 15:40:00,1598.07,1598.73,1595.32,1595.95,885.0781,2025-04-16 15:40:59.999,1413536.605807,4001,324.7218,518557.112307,0
28301,2025-04-16 15:41:00,1595.95,1596.19,1594.0,1594.58,908.9865,2025-04-16 15:41:59.999,1449747.809145,3331,363.9055,580362.502229,0
28302,2025-04-16 15:42:00,1594.59,1594.89,1593.48,1594.49,802.5163,2025-04-16 15:42:59.999,1279302.379943,2429,325.0724,518153.154349,0
28303,2025-04-16 15:43:00,1594.5,1594.5,1590.81,1592.9,670.2508,2025-04-16 15:43:59.999,1067424.188165,3108,273.0389,434789.404928,0
28304,2025-04-16 15:44:00,1592.9,1593.38,1592.57,1593.37,172.6986,2025-04-16 15:44:59.999,275094.270101,1048,62.9359,100258.857736,0
28305,2025-04-16 15:45:00,1593.38,1594.08,1591.32,1591.84,302.4616,2025-04-16 15:45:59.999,481746.019293,2145,133.2859,212246.503655,0
28306,2025-04-16 15:46:00,1591.84,1593.16,1590.96,1592.92,223.491,2025-04-16 15:46:59.999,355816.062945,1720,72.1608,114860.356202,0
28307,2025-04-16 15:47:00,1592.91,1595.11,1592.91,1594.07,162.393,2025-04-16 15:47:59.999,258870.229761,1592,91.1987,145360.353344,0
28308,2025-04-16 15:48:00,1594.06,1595.21,1593.48,1593.54,355.7554,2025-04-16 15:48:59.999,567209.911532,1949,97.9426,156140.582487,0
28309,2025-04-16 15:49:00,1593.54,1593.54,1591.46,1591.59,77.7609,2025-04-16 15:49:59.999,123828.264904,1201,18.4063,29307.877892,0
28310,2025-04-16 15:50:00,1591.6,1593.0,1591.42,1592.79,231.9007,2025-04-16 15:50:59.999,369184.469192,1862,145.1752,231113.300842,0
28311,2025-04-16 15:51:00,1592.79,1593.83,1592.65,1592.76,221.4287,2025-04-16 15:51:59.999,352750.984862,1277,53.19,84738.444323,0
28312,2025-04-16 15:52:00,1592.75,1593.03,1591.48,1592.66,144.3871,2025-04-16 15:52:59.999,229906.017061,1384,95.6353,152278.798664,0
28313,2025-04-16 15:53:00,1592.66,1593.03,1591.3,1591.31,185.6273,2025-04-16 15:53:59.999,295548.789945,1412,32.052,51021.712193,0
28314,2025-04-16 15:54:00,1591.3,1591.3,1588.91,1588.98,823.5426,2025-04-16 15:54:59.999,1309283.460581,3127,311.9281,495920.145546,0
28315,2025-04-16 15:55:00,1588.98,1591.0,1588.98,1591.0,119.1536,2025-04-16 15:55:59.999,189498.608263,1054,76.9249,122336.197802,0
28316,2025-04-16 15:56:00,1590.99,1591.63,1590.46,1591.2,216.4494,2025-04-16 15:56:59.999,344363.11075,1452,145.9311,232155.506236,0
28317,2025-04-16 15:57:00,1591.2,1591.6,1590.88,1591.56,123.2335,2025-04-16 15:57:59.999,196115.798529,638,56.0085,89138.487539,0
28318,2025-04-16 15:58:00,1591.55,1592.6,1591.0,1592.31,432.29,2025-04-16 15:58:59.999,688217.756005,1272,231.0519,367802.484047,0
28319,2025-04-16 15:59:00,1592.3,1592.3,1589.41,1590.69,580.2485,2025-04-16 15:59:59.999,922859.21459,2249,296.8188,472047.7544,0
28320,2025-04-16 16:00:00,1590.7,1592.16,1589.92,1592.16,341.1946,2025-04-16 16:00:59.999,542947.729722,2236,125.2598,199293.698454,0
28321,2025-04-16 16:01:00,1592.17,1592.21,1589.73,1591.37,421.8527,2025-04-16 16:01:59.999,671156.525235,2271,250.6703,398754.731803,0
28322,2025-04-16 16:02:00,1591.38,1592.22,1590.91,1591.49,188.5978,2025-04-16 16:02:59.999,300172.430845,1800,90.2666,143662.979557,0
28323,2025-04-16 16:03:00,1591.5,1593.6,1591.0,1593.58,323.9119,2025-04-16 16:03:59.999,515852.234506,1623,209.3013,333365.354428,0
28324,2025-04-16 16:04:00,1593.58,1594.21,1593.26,1594.21,148.4028,2025-04-16 16:04:59.999,236508.690256,1397,71.7712,114379.071877,0
28325,2025-04-16 16:05:00,1594.21,1594.21,1591.73,1591.73,216.1394,2025-04-16 16:05:59.999,344394.371579,1820,60.978,97169.271133,0
28326,2025-04-16 16:06:00,1591.72,1592.5,1590.2,1590.61,215.0418,2025-04-16 16:06:59.999,342264.705295,1976,66.9837,106612.226457,0
28327,2025-04-16 16:07:00,1590.62,1592.38,1590.33,1592.21,234.7459,2025-04-16 16:07:59.999,373515.09653,1839,120.6369,191955.462024,0
28328,2025-04-16 16:08:00,1592.2,1593.59,1591.61,1593.59,160.5544,2025-04-16 16:08:59.999,255705.331558,1662,107.8179,171716.575536,0
28329,2025-04-16 16:09:00,1593.59,1596.72,1593.58,1595.08,416.631,2025-04-16 16:09:59.999,664681.444081,2537,224.0697,357405.097007,0
28330,2025-04-16 16:10:00,1595.08,1596.88,1594.99,1596.88,181.5054,2025-04-16 16:10:59.999,289674.369096,1613,140.7997,224706.447067,0
28331,2025-04-16 16:11:00,1596.88,1597.19,1595.01,1595.48,381.3581,2025-04-16 16:11:59.999,608552.83127,1504,259.0098,413295.466839,0
28332,2025-04-16 16:12:00,1595.49,1595.8,1592.36,1592.68,282.6716,2025-04-16 16:12:59.999,450343.40988,1430,129.4021,206128.353065,0
28333,2025-04-16 16:13:00,1592.68,1593.21,1592.21,1592.57,106.687,2025-04-16 16:13:59.999,169929.091249,800,70.0691,111603.141182,0
28334,2025-04-16 16:14:00,1592.57,1593.07,1589.63,1592.75,2376.6515,2025-04-16 16:14:59.999,3781015.005779,1917,367.8083,585426.03279,0
28335,2025-04-16 16:15:00,1592.75,1594.16,1592.2,1593.91,148.8753,2025-04-16 16:15:59.999,237180.650596,1003,64.4424,102666.986552,0
28336,2025-04-16 16:16:00,1593.9,1594.17,1591.31,1591.52,315.605,2025-04-16 16:16:59.999,502682.231323,1344,127.7918,203597.886126,0
28337,2025-04-16 16:17:00,1591.52,1591.52,1589.0,1589.59,392.4553,2025-04-16 16:17:59.999,623949.334261,1728,112.4885,178836.343165,0
28338,2025-04-16 16:18:00,1589.59,1589.69,1589.04,1589.47,124.8257,2025-04-16 16:18:59.999,198399.179798,991,30.9712,49223.142971,0
28339,2025-04-16 16:19:00,1589.47,1589.66,1588.19,1589.66,225.3119,2025-04-16 16:19:59.999,357987.35036,1335,108.6627,172639.596108,0
28340,2025-04-16 16:20:00,1589.65,1590.0,1588.8,1588.91,141.1426,2025-04-16 16:20:59.999,224349.95579,1200,49.8637,79255.082335,0
28341,2025-04-16 16:21:00,1588.92,1590.0,1586.84,1587.22,411.7579,2025-04-16 16:21:59.999,654082.482299,2351,152.843,242869.506999,0
28342,2025-04-16 16:22:00,1587.22,1588.15,1585.51,1585.51,668.8307,2025-04-16 16:22:59.999,1061172.885564,2491,181.0874,287338.760505,0
28343,2025-04-16 16:23:00,1585.5,1585.51,1581.41,1584.2,1214.8449,2025-04-16 16:23:59.999,1923950.221008,4723,517.1656,818914.150101,0
28344,2025-04-16 16:24:00,1584.2,1585.75,1583.85,1585.31,197.5839,2025-04-16 16:24:59.999,313195.202842,1550,90.0947,142796.646901,0
28345,2025-04-16 16:25:00,1585.3,1587.19,1585.2,1586.99,195.5806,2025-04-16 16:25:59.999,310295.393849,1670,121.5807,192880.724977,0
28346,2025-04-16 16:26:00,1586.99,1587.55,1586.56,1587.18,160.9243,2025-04-16 16:26:59.999,255368.596525,1224,74.1368,117639.071435,0
28347,2025-04-16 16:27:00,1587.18,1587.18,1585.86,1586.4,217.9959,2025-04-16 16:27:59.999,345799.485226,976,145.8641,231374.27132,0
28348,2025-04-16 16:28:00,1586.4,1586.69,1585.17,1585.72,212.5981,2025-04-16 16:28:59.999,337093.610524,1043,132.586,210202.161396,0
28349,2025-04-16 16:29:00,1585.71,1585.72,1584.17,1584.74,157.6628,2025-04-16 16:29:59.999,249850.33971,889,65.9654,104527.843299,0
28350,2025-04-16 16:30:00,1584.75,1585.32,1584.18,1584.62,200.9461,2025-04-16 16:30:59.999,318444.893415,1141,136.7807,216747.101749,0
28351,2025-04-16 16:31:00,1584.63,1586.78,1584.3,1586.64,284.5978,2025-04-16 16:31:59.999,451126.163326,1397,119.2756,189085.869226,0
28352,2025-04-16 16:32:00,1586.65,1587.14,1584.76,1584.76,224.9426,2025-04-16 16:32:59.999,356642.686868,1055,103.5545,164161.336755,0
28353,2025-04-16 16:33:00,1584.76,1587.37,1584.76,1585.89,117.4012,2025-04-16 16:33:59.999,186228.393953,1235,65.5979,104030.740222,0
28354,2025-04-16 16:34:00,1585.88,1587.46,1585.4,1586.49,136.5394,2025-04-16 16:34:59.999,216621.279561,1305,67.3902,106893.469387,0
28355,2025-04-16 16:35:00,1586.48,1587.48,1583.98,1584.15,238.2703,2025-04-16 16:35:59.999,377875.847442,1487,76.7067,121683.468906,0
28356,2025-04-16 16:36:00,1584.16,1584.55,1579.38,1579.43,940.1061,2025-04-16 16:36:59.999,1486409.408872,3178,267.0497,422334.7938,0
28357,2025-04-16 16:37:00,1579.44,1580.31,1578.37,1580.11,735.2326,2025-04-16 16:37:59.999,1161244.010619,2954,308.1342,486624.865015,0
28358,2025-04-16 16:38:00,1580.12,1580.63,1578.18,1578.9,387.1647,2025-04-16 16:38:59.999,611512.845596,2474,189.4441,299200.697803,0
28359,2025-04-16 16:39:00,1578.9,1578.9,1576.13,1577.62,755.3222,2025-04-16 16:39:59.999,1191650.044905,2664,201.4296,317757.362557,0
28360,2025-04-16 16:40:00,1577.62,1579.15,1576.82,1579.1,338.2581,2025-04-16 16:40:59.999,533773.850857,1886,216.1704,341112.59375,0
28361,2025-04-16 16:41:00,1579.1,1580.64,1579.0,1579.82,151.9484,2025-04-16 16:41:59.999,240070.684916,1098,110.6914,174882.838726,0
28362,2025-04-16 16:42:00,1579.82,1580.63,1579.0,1580.63,107.1542,2025-04-16 16:42:59.999,169276.964657,1098,42.5783,67261.87606,0
28363,2025-04-16 16:43:00,1580.64,1581.16,1580.11,1581.15,252.6247,2025-04-16 16:43:59.999,399290.419088,1294,136.2801,215393.138374,0
28364,2025-04-16 16:44:00,1581.16,1582.27,1580.99,1582.27,106.7837,2025-04-16 16:44:59.999,168892.611303,802,61.9187,97930.038179,0
28365,2025-04-16 16:45:00,1582.27,1582.59,1580.89,1581.04,347.8231,2025-04-16 16:45:59.999,550212.778318,1598,136.1459,215345.631427,0
28366,2025-04-16 16:46:00,1581.05,1582.21,1580.22,1582.2,424.4564,2025-04-16 16:46:59.999,671199.434925,1956,342.3381,541358.596069,0
28367,2025-04-16 16:47:00,1582.2,1582.66,1581.73,1582.66,135.6904,2025-04-16 16:47:59.999,214694.102704,1315,70.8644,112122.339275,0
28368,2025-04-16 16:48:00,1582.66,1583.12,1581.67,1583.12,133.2481,2025-04-16 16:48:59.999,210837.886692,1107,46.7689,73998.577098,0
28369,2025-04-16 16:49:00,1583.11,1584.01,1583.11,1583.85,131.0451,2025-04-16 16:49:59.999,207528.132808,1175,71.7408,113601.674726,0
28370,2025-04-16 16:50:00,1583.86,1584.99,1583.25,1584.89,225.7774,2025-04-16 16:50:59.999,357722.1111,1344,130.6418,206994.111404,0
28371,2025-04-16 16:51:00,1584.89,1586.19,1584.49,1586.19,294.3695,2025-04-16 16:51:59.999,466635.023678,1309,164.8,261249.614974,0
28372,2025-04-16 16:52:00,1586.2,1586.99,1585.0,1586.54,815.4331,2025-04-16 16:52:59.999,1293412.521822,1991,627.8301,995806.6983,0
28373,2025-04-16 16:53:00,1586.55,1590.02,1586.54,1589.0,620.3442,2025-04-16 16:53:59.999,985217.65322,2288,413.0551,655821.137572,0
28374,2025-04-16 16:54:00,1589.0,1590.96,1587.98,1590.2,372.4387,2025-04-16 16:54:59.999,591896.204651,2076,215.9924,343219.506122,0
28375,2025-04-16 16:55:00,1590.21,1593.95,1590.17,1593.95,704.3796,2025-04-16 16:55:59.999,1121421.383568,3742,430.3687,685147.517001,0
28376,2025-04-16 16:56:00,1593.96,1595.23,1592.54,1592.55,511.1917,2025-04-16 16:56:59.999,815016.561133,3870,287.1848,457875.432727,0
28377,2025-04-16 16:57:00,1592.55,1594.14,1591.47,1591.87,307.6672,2025-04-16 16:57:59.999,489909.949867,2394,127.2691,202624.936216,0
28378,2025-04-16 16:58:00,1591.87,1592.22,1591.16,1591.52,275.0334,2025-04-16 16:58:59.999,437745.323015,1608,148.455,236277.631331,0
28379,2025-04-16 16:59:00,1591.53,1592.91,1591.24,1592.66,172.9903,2025-04-16 16:59:59.999,275353.672737,1008,85.4379,135989.303688,0
28380,2025-04-16 17:00:00,1592.66,1595.44,1591.75,1595.04,633.0875,2025-04-16 17:00:59.999,1008769.443256,3085,224.0213,356950.607461,0
28381,2025-04-16 17:01:00,1595.02,1595.7,1592.0,1593.8,790.2786,2025-04-16 17:01:59.999,1258916.209061,3421,260.9025,415598.831594,0
28382,2025-04-16 17:02:00,1593.79,1596.19,1592.39,1596.19,465.4133,2025-04-16 17:02:59.999,741939.133644,2261,288.0907,459255.788704,0
28383,2025-04-16 17:03:00,1596.18,1596.18,1594.01,1594.59,184.2008,2025-04-16 17:03:59.999,293756.964794,1397,98.6505,157317.207966,0
28384,2025-04-16 17:04:00,1594.6,1597.85,1593.92,1597.56,598.1633,2025-04-16 17:04:59.999,954598.320548,1840,458.1876,731377.22672,0
28385,2025-04-16 17:05:00,1597.55,1598.39,1595.45,1596.08,351.8412,2025-04-16 17:05:59.999,562039.721039,2520,165.828,264903.693968,0
28386,2025-04-16 17:06:00,1596.08,1597.35,1593.77,1594.38,500.2438,2025-04-16 17:06:59.999,797967.304696,1876,209.4266,334071.627161,0
28387,2025-04-16 17:07:00,1594.38,1595.3,1593.84,1594.55,278.1822,2025-04-16 17:07:59.999,443590.821868,1468,172.2705,274689.192811,0
28388,2025-04-16 17:08:00,1594.56,1594.6,1593.32,1593.89,375.7426,2025-04-16 17:08:59.999,598923.774824,1595,149.8263,238795.48936,0
28389,2025-04-16 17:09:00,1593.88,1593.9,1591.62,1592.08,314.8603,2025-04-16 17:09:59.999,501414.647682,1679,49.2096,78350.539638,0
28390,2025-04-16 17:10:00,1592.09,1592.8,1591.0,1591.01,343.1969,2025-04-16 17:10:59.999,546373.913215,1646,105.5377,168025.886833,0
28391,2025-04-16 17:11:00,1591.02,1596.63,1591.0,1593.68,623.4276,2025-04-16 17:11:59.999,993587.202149,2209,246.6672,393174.892344,0
28392,2025-04-16 17:12:00,1593.68,1598.18,1593.32,1596.24,803.2737,2025-04-16 17:12:59.999,1282204.949083,2618,576.5234,920258.103182,0
28393,2025-04-16 17:13:00,1596.24,1596.73,1593.98,1595.22,352.5357,2025-04-16 17:13:59.999,562352.937868,1725,145.7202,232388.104651,0
28394,2025-04-16 17:14:00,1595.23,1596.5,1594.86,1595.2,219.7601,2025-04-16 17:14:59.999,350646.531521,1598,112.5951,179645.900292,0
28395,2025-04-16 17:15:00,1595.19,1598.19,1595.19,1597.12,449.5372,2025-04-16 17:15:59.999,718026.179428,2012,257.5307,411273.402478,0
28396,2025-04-16 17:16:00,1597.11,1598.2,1596.84,1597.41,204.6936,2025-04-16 17:16:59.999,326958.881916,1317,128.2184,204794.013134,0
28397,2025-04-16 17:17:00,1597.41,1598.97,1597.36,1598.91,165.3418,2025-04-16 17:17:59.999,264194.340367,1166,92.1663,147266.481914,0
28398,2025-04-16 17:18:00,1598.91,1601.19,1597.59,1601.19,963.5421,2025-04-16 17:18:59.999,1541173.624053,2857,645.3527,1032297.166624,0
28399,2025-04-16 17:19:00,1601.19,1603.99,1600.69,1603.5,848.8408,2025-04-16 17:19:59.999,1359747.487199,3105,608.5053,974708.307977,0
28400,2025-04-16 17:20:00,1603.42,1606.3,1601.41,1601.41,624.4909,2025-04-16 17:20:59.999,1001779.53741,3813,364.3075,584448.398621,0
28401,2025-04-16 17:21:00,1601.41,1612.21,1601.21,1611.3,2727.1584,2025-04-16 17:21:59.999,4385959.286873,6903,1754.1242,2820525.324821,0
28402,2025-04-16 17:22:00,1611.25,1612.83,1605.22,1605.94,1456.1848,2025-04-16 17:22:59.999,2343172.24092,5181,764.1576,1229602.463195,0
28403,2025-04-16 17:23:00,1605.94,1608.24,1602.21,1602.21,911.9519,2025-04-16 17:23:59.999,1463773.692094,4074,520.539,835552.712623,0
28404,2025-04-16 17:24:00,1602.2,1604.75,1601.77,1604.27,723.6616,2025-04-16 17:24:59.999,1160362.301479,2586,463.5985,743331.832221,0
28405,2025-04-16 17:25:00,1604.28,1605.09,1603.56,1603.56,417.5334,2025-04-16 17:25:59.999,669912.423292,1149,234.1312,375627.066092,0
28406,2025-04-16 17:26:00,1603.57,1603.93,1602.8,1603.18,190.5228,2025-04-16 17:26:59.999,305493.954771,856,108.9091,174636.173617,0
28407,2025-04-16 17:27:00,1603.18,1606.67,1603.18,1605.68,279.2791,2025-04-16 17:27:59.999,448262.376425,1540,177.036,284112.013297,0
28408,2025-04-16 17:28:00,1605.68,1607.0,1605.28,1605.28,278.6746,2025-04-16 17:28:59.999,447612.519326,1419,132.2167,212359.149509,0
28409,2025-04-16 17:29:00,1605.28,1605.79,1603.51,1604.48,446.4008,2025-04-16 17:29:59.999,716294.695223,1355,290.1753,465630.387915,0
28410,2025-04-16 17:30:00,1604.48,1607.87,1598.05,1600.35,5606.1686,2025-04-16 17:30:59.999,8982963.415219,7901,2707.3385,4337411.038537,0
28411,2025-04-16 17:31:00,1600.33,1600.33,1590.5,1593.09,3299.5491,2025-04-16 17:31:59.999,5260893.347821,9717,1426.8017,2274146.962816,0
28412,2025-04-16 17:32:00,1593.1,1596.49,1590.47,1596.16,1297.063,2025-04-16 17:32:59.999,2067495.915189,5572,589.0719,938766.963815,0
28413,2025-04-16 17:33:00,1596.15,1596.15,1591.33,1595.64,1291.5628,2025-04-16 17:33:59.999,2057951.990026,5729,727.7777,1159524.676853,0
28414,2025-04-16 17:34:00,1595.64,1596.18,1592.99,1594.17,623.225,2025-04-16 17:34:59.999,993898.988934,3530,223.3892,356265.510021,0
28415,2025-04-16 17:35:00,1594.17,1595.73,1593.62,1595.49,485.8343,2025-04-16 17:35:59.999,774813.804124,3113,287.4046,458322.514722,0
28416,2025-04-16 17:36:00,1595.49,1597.95,1595.04,1597.95,351.7715,2025-04-16 17:36:59.999,561509.051203,2722,210.2613,335622.237607,0
28417,2025-04-16 17:37:00,1597.96,1598.17,1596.11,1598.06,390.08,2025-04-16 17:37:59.999,622942.827375,2514,158.2386,252713.009257,0
28418,2025-04-16 17:38:00,1598.07,1601.2,1597.55,1598.1,803.7197,2025-04-16 17:38:59.999,1285356.989074,3559,450.0724,719669.26233,0
28419,2025-04-16 17:39:00,1598.09,1598.09,1591.68,1592.1,528.8543,2025-04-16 17:39:59.999,843328.034452,3297,181.2752,289016.972783,0
28420,2025-04-16 17:40:00,1592.09,1592.09,1579.77,1579.77,4273.1182,2025-04-16 17:40:59.999,6772057.124325,10618,1864.2434,2953737.661667,0
28421,2025-04-16 17:41:00,1579.76,1581.6,1576.66,1580.9,2336.4429,2025-04-16 17:41:59.999,3690162.557976,8353,1070.442,1690417.801114,0
28422,2025-04-16 17:42:00,1580.9,1581.16,1577.49,1578.59,1024.4675,2025-04-16 17:42:59.999,1618378.173312,5292,502.9248,794338.793737,0
28423,2025-04-16 17:43:00,1578.43,1582.09,1577.95,1580.97,1143.5097,2025-04-16 17:43:59.999,1807432.344491,5477,602.6428,952423.551833,0
28424,2025-04-16 17:44:00,1580.97,1584.4,1580.97,1584.0,712.888,2025-04-16 17:44:59.999,1128338.254225,3171,328.9023,520539.561175,0
28425,2025-04-16 17:45:00,1584.06,1584.06,1579.15,1579.15,929.2428,2025-04-16 17:45:59.999,1469178.380006,3519,491.5901,777174.919231,0
28426,2025-04-16 17:46:00,1579.14,1579.44,1573.21,1574.1,1900.0989,2025-04-16 17:46:59.999,2994355.194453,7677,786.4894,1239240.628451,0
28427,2025-04-16 17:47:00,1574.11,1576.55,1570.62,1571.29,1196.3923,2025-04-16 17:47:59.999,1881850.625884,5112,705.7302,1109931.970193,0
28428,2025-04-16 17:48:00,1571.29,1572.76,1567.6,1572.76,1766.2646,2025-04-16 17:48:59.999,2772769.150113,6071,693.8939,1089303.976901,0
28429,2025-04-16 17:49:00,1572.75,1573.19,1566.68,1570.35,1179.6048,2025-04-16 17:49:59.999,1851619.875787,4555,431.9626,677956.7884,0
28430,2025-04-16 17:50:00,1570.35,1570.57,1552.0,1556.41,15106.6838,2025-04-16 17:50:59.999,23518098.360635,23998,6814.7932,10607870.153871,0
28431,2025-04-16 17:51:00,1556.42,1559.57,1553.0,1557.94,4448.847,2025-04-16 17:51:59.999,6924634.28879,10592,2436.7718,3792035.295627,0
28432,2025-04-16 17:52:00,1557.95,1562.43,1557.03,1561.93,1323.7155,2025-04-16 17:52:59.999,2063754.076194,6405,766.9751,1195634.839656,0
28433,2025-04-16 17:53:00,1561.93,1564.3,1561.17,1562.17,809.1463,2025-04-16 17:53:59.999,1264530.521302,4458,438.6771,685507.887183,0
28434,2025-04-16 17:54:00,1562.16,1563.6,1557.03,1557.58,783.4782,2025-04-16 17:54:59.999,1222055.010105,4245,430.4744,671250.943139,0
28435,2025-04-16 17:55:00,1557.57,1559.13,1555.32,1556.01,2001.4471,2025-04-16 17:55:59.999,3116422.964328,5521,942.4249,1467404.822733,0
28436,2025-04-16 17:56:00,1556.02,1556.85,1553.02,1554.76,920.9663,2025-04-16 17:56:59.999,1432284.741465,4501,367.7771,571867.749797,0
28437,2025-04-16 17:57:00,1554.75,1555.44,1541.3,1542.73,8844.5301,2025-04-16 17:57:59.999,13691615.453828,16139,3828.3014,5925095.043921,0
28438,2025-04-16 17:58:00,1542.73,1548.64,1538.07,1548.15,7424.1024,2025-04-16 17:58:59.999,11457198.065683,14761,3290.8103,5079062.482805,0
28439,2025-04-16 17:59:00,1548.15,1549.05,1545.28,1545.7,2048.471,2025-04-16 17:59:59.999,3168192.152634,5168,1270.394,1964767.566312,0
28440,2025-04-16 18:00:00,1545.71,1552.0,1545.05,1547.76,5392.7594,2025-04-16 18:00:59.999,8347338.254154,11175,2384.2317,3690231.907638,0
28441,2025-04-16 18:01:00,1547.76,1548.36,1543.19,1547.07,2081.9266,2025-04-16 18:01:59.999,3217916.287176,7814,1079.3171,1668089.157793,0
28442,2025-04-16 18:02:00,1547.07,1551.99,1544.6,1551.46,1202.1482,2025-04-16 18:02:59.999,1861692.679704,5823,591.5246,916063.808892,0
28443,2025-04-16 18:03:00,1551.43,1551.44,1546.93,1549.73,951.9673,2025-04-16 18:03:59.999,1474555.146843,5790,569.3946,881972.510443,0
28444,2025-04-16 18:04:00,1549.73,1554.01,1549.0,1553.29,1266.1508,2025-04-16 18:04:59.999,1964512.786898,5287,701.3299,1088140.446815,0
28445,2025-04-16 18:05:00,1553.3,1559.75,1553.3,1557.9,2066.0394,2025-04-16 18:05:59.999,3216094.51562,7637,1236.743,1924877.781445,0
28446,2025-04-16 18:06:00,1557.9,1558.37,1554.68,1557.01,750.6367,2025-04-16 18:06:59.999,1168310.340208,4570,358.777,558383.848583,0
28447,2025-04-16 18:07:00,1557.0,1558.21,1553.56,1554.1,774.7911,2025-04-16 18:07:59.999,1205385.449464,4344,383.7242,597007.902422,0
28448,2025-04-16 18:08:00,1554.1,1554.7,1550.55,1550.56,526.2715,2025-04-16 18:08:59.999,817011.373786,3411,281.3847,436866.171694,0
28449,2025-04-16 18:09:00,1550.55,1557.9,1549.28,1557.68,721.1545,2025-04-16 18:09:59.999,1119554.855669,4506,355.3975,551694.863495,0
28450,2025-04-16 18:10:00,1557.68,1568.5,1557.68,1562.8,2821.8209,2025-04-16 18:10:59.999,4413520.37054,8335,1055.7892,1650740.466753,0
28451,2025-04-16 18:11:00,1562.77,1567.43,1562.1,1564.67,1174.6337,2025-04-16 18:11:59.999,1838549.634584,6040,576.6506,902516.235835,0
28452,2025-04-16 18:12:00,1564.68,1566.4,1562.81,1564.51,779.9375,2025-04-16 18:12:59.999,1220233.750921,4385,555.0574,868333.130478,0
28453,2025-04-16 18:13:00,1564.5,1565.87,1562.95,1565.72,607.3561,2025-04-16 18:13:59.999,950000.450169,3462,395.2762,618203.865341,0
28454,2025-04-16 18:14:00,1565.73,1569.61,1565.51,1568.64,1046.6269,2025-04-16 18:14:59.999,1640264.876291,4872,681.1987,1067466.331534,0
28455,2025-04-16 18:15:00,1568.64,1569.05,1564.88,1565.7,684.1656,2025-04-16 18:15:59.999,1072050.054263,3267,360.0937,564295.929063,0
28456,2025-04-16 18:16:00,1565.7,1566.36,1562.21,1564.07,576.4702,2025-04-16 18:16:59.999,901585.481103,3856,280.8473,439097.529866,0
28457,2025-04-16 18:17:00,1564.08,1564.55,1558.29,1560.58,703.0821,2025-04-16 18:17:59.999,1097142.071633,4085,364.2023,568201.822908,0
28458,2025-04-16 18:18:00,1560.57,1561.78,1556.74,1557.98,700.378,2025-04-16 18:18:59.999,1091912.060225,4092,329.5967,513813.956747,0
28459,2025-04-16 18:19:00,1557.98,1561.7,1556.72,1561.39,655.7835,2025-04-16 18:19:59.999,1022657.091921,3569,296.8548,462973.965129,0
28460,2025-04-16 18:20:00,1561.39,1561.39,1557.04,1560.37,378.3841,2025-04-16 18:20:59.999,589987.388621,3045,233.3356,363826.129738,0
28461,2025-04-16 18:21:00,1560.37,1565.39,1560.37,1564.8,466.1215,2025-04-16 18:21:59.999,728660.449598,3003,279.0957,436209.438579,0
28462,2025-04-16 18:22:00,1564.8,1568.99,1563.71,1568.9,506.695,2025-04-16 18:22:59.999,793273.853178,2824,211.0374,330396.335202,0
28463,2025-04-16 18:23:00,1568.9,1572.52,1566.88,1567.1,1138.1446,2025-04-16 18:23:59.999,1787105.636004,4665,736.2449,1156203.397898,0
28464,2025-04-16 18:24:00,1567.1,1569.67,1565.75,1569.66,406.6551,2025-04-16 18:24:59.999,637340.438141,3487,266.83,418176.705749,0
28465,2025-04-16 18:25:00,1569.66,1572.91,1568.09,1572.73,528.1301,2025-04-16 18:25:59.999,829839.909829,3873,211.8114,332710.920501,0
28466,2025-04-16 18:26:00,1572.74,1576.81,1572.73,1576.03,2286.8105,2025-04-16 18:26:59.999,3602355.008411,5315,1255.9572,1978317.388501,0
28467,2025-04-16 18:27:00,1576.03,1579.1,1575.6,1577.53,2012.6829,2025-04-16 18:27:59.999,3175076.64628,6058,1074.7042,1695409.867237,0
28468,2025-04-16 18:28:00,1577.54,1579.35,1576.5,1577.04,956.221,2025-04-16 18:28:59.999,1509079.661505,4045,305.0605,481373.996164,0
28469,2025-04-16 18:29:00,1577.02,1577.99,1575.54,1577.48,562.6288,2025-04-16 18:29:59.999,887401.396682,2681,279.8833,441435.503796,0
28470,2025-04-16 18:30:00,1577.47,1580.25,1575.07,1575.38,1138.1813,2025-04-16 18:30:59.999,1796532.21326,4708,689.1506,1087896.516045,0
28471,2025-04-16 18:31:00,1575.38,1577.94,1574.13,1575.2,745.068,2025-04-16 18:31:59.999,1173993.385774,3808,270.1005,425587.873233,0
28472,2025-04-16 18:32:00,1575.19,1575.52,1571.81,1572.7,750.1687,2025-04-16 18:32:59.999,1180240.166635,3631,349.8667,550371.915204,0
28473,2025-04-16 18:33:00,1572.71,1574.84,1572.11,1572.21,657.346,2025-04-16 18:33:59.999,1034116.926312,3906,272.1641,428191.058261,0
28474,2025-04-16 18:34:00,1572.21,1574.99,1572.21,1573.97,371.9029,2025-04-16 18:34:59.999,585221.04475,3619,224.1322,352629.883174,0
28475,2025-04-16 18:35:00,1573.99,1574.08,1571.1,1572.11,310.5724,2025-04-16 18:35:59.999,488236.387017,2718,101.4914,159524.801976,0
28476,2025-04-16 18:36:00,1572.11,1572.57,1567.71,1568.59,592.2179,2025-04-16 18:36:59.999,929100.746938,3920,301.4899,472924.561208,0
28477,2025-04-16 18:37:00,1568.6,1569.19,1567.4,1568.99,380.5857,2025-04-16 18:37:59.999,596954.405981,2081,268.4002,420998.027038,0
28478,2025-04-16 18:38:00,1568.99,1569.0,1564.55,1566.11,686.725,2025-04-16 18:38:59.999,1076002.891262,3258,225.9695,353854.125226,0
28479,2025-04-16 18:39:00,1566.1,1567.49,1563.97,1564.1,489.3152,2025-04-16 18:39:59.999,766104.820334,2778,283.8246,444368.944236,0
28480,2025-04-16 18:40:00,1564.1,1566.33,1564.02,1565.11,513.4127,2025-04-16 18:40:59.999,803537.398632,2705,269.5562,421921.88576,0
28481,2025-04-16 18:41:00,1565.1,1565.1,1558.89,1559.55,1164.7835,2025-04-16 18:41:59.999,1818874.528031,4394,375.6965,586546.763859,0
28482,2025-04-16 18:42:00,1559.56,1560.86,1557.48,1560.45,786.097,2025-04-16 18:42:59.999,1225974.12575,3926,407.7245,635850.167228,0
28483,2025-04-16 18:43:00,1560.45,1560.54,1557.71,1559.71,945.7117,2025-04-16 18:43:59.999,1474575.96725,2981,291.2805,454077.928382,0
28484,2025-04-16 18:44:00,1559.71,1561.43,1559.36,1560.42,392.4556,2025-04-16 18:44:59.999,612511.997038,1754,166.4885,259769.686048,0
28485,2025-04-16 18:45:00,1560.41,1561.72,1558.53,1558.53,369.025,2025-04-16 18:45:59.999,575851.449583,3252,195.9498,305756.037936,0
28486,2025-04-16 18:46:00,1558.52,1560.0,1557.07,1559.04,2264.7686,2025-04-16 18:46:59.999,3529430.61281,4909,1426.1415,2222403.712405,0
28487,2025-04-16 18:47:00,1559.04,1561.68,1559.04,1560.31,498.4016,2025-04-16 18:47:59.999,777802.075554,2721,290.7483,453684.344259,0
28488,2025-04-16 18:48:00,1560.31,1561.84,1559.46,1561.21,437.5362,2025-04-16 18:48:59.999,682948.480443,2653,162.6223,253828.094929,0
28489,2025-04-16 18:49:00,1561.2,1563.07,1560.0,1562.29,484.4986,2025-04-16 18:49:59.999,756595.825744,2927,246.513,384936.186272,0
28490,2025-04-16 18:50:00,1562.28,1562.74,1559.33,1559.99,332.6982,2025-04-16 18:50:59.999,519289.646121,3208,170.9341,266782.255532,0
28491,2025-04-16 18:51:00,1559.99,1563.01,1559.99,1563.01,310.3801,2025-04-16 18:51:59.999,484694.189924,2918,196.4746,306811.203818,0
28492,2025-04-16 18:52:00,1563.01,1566.56,1561.74,1563.2,1482.0414,2025-04-16 18:52:59.999,2318204.974967,4770,570.0662,891875.452901,0
28493,2025-04-16 18:53:00,1563.14,1563.19,1561.06,1562.2,459.84,2025-04-16 18:53:59.999,718336.338816,1794,224.2169,350267.990994,0
28494,2025-04-16 18:54:00,1562.2,1563.4,1561.39,1563.25,185.1992,2025-04-16 18:54:59.999,289383.551486,1252,94.0931,147021.211357,0
28495,2025-04-16 18:55:00,1563.24,1565.92,1563.01,1565.56,279.5353,2025-04-16 18:55:59.999,437429.034264,1892,243.2104,380605.603985,0
28496,2025-04-16 18:56:00,1565.55,1567.73,1565.55,1565.94,367.0267,2025-04-16 18:56:59.999,574998.465552,2106,193.3906,302968.292941,0
28497,2025-04-16 18:57:00,1565.95,1570.24,1565.95,1568.21,456.8854,2025-04-16 18:57:59.999,716808.78079,2499,252.229,395684.377425,0
28498,2025-04-16 18:58:00,1568.21,1568.87,1566.25,1566.26,389.0237,2025-04-16 18:58:59.999,609737.637832,1355,233.0453,365205.831823,0
28499,2025-04-16 18:59:00,1566.26,1566.72,1564.95,1566.5,285.4518,2025-04-16 18:59:59.999,446915.193556,1590,95.8489,150049.715195,0
28500,2025-04-16 19:00:00,1566.49,1567.5,1565.9,1566.71,338.7271,2025-04-16 19:00:59.999,530678.433006,2205,157.2174,246281.670629,0
28501,2025-04-16 19:01:00,1566.7,1569.92,1566.45,1569.87,465.4626,2025-04-16 19:01:59.999,730185.176563,2626,329.0118,516155.682327,0
28502,2025-04-16 19:02:00,1569.86,1570.44,1567.27,1568.67,306.0662,2025-04-16 19:02:59.999,480131.931408,2254,161.0229,252581.127828,0
28503,2025-04-16 19:03:00,1568.68,1568.79,1566.45,1567.92,168.6666,2025-04-16 19:03:59.999,264388.205592,1577,104.6306,163998.867216,0
28504,2025-04-16 19:04:00,1567.91,1567.92,1563.05,1563.33,409.545,2025-04-16 19:04:59.999,640895.445155,2181,73.8652,115578.607238,0
28505,2025-04-16 19:05:00,1563.32,1566.65,1563.2,1566.51,207.2683,2025-04-16 19:05:59.999,324361.23409,2425,135.2467,211689.395092,0
28506,2025-04-16 19:06:00,1566.51,1566.65,1563.31,1563.31,147.2785,2025-04-16 19:06:59.999,230476.391841,1678,59.2397,92728.692436,0
28507,2025-04-16 19:07:00,1563.31,1563.31,1561.27,1563.16,455.4199,2025-04-16 19:07:59.999,711435.167352,1909,107.9317,168581.294409,0
28508,2025-04-16 19:08:00,1563.16,1564.14,1562.42,1563.6,199.978,2025-04-16 19:08:59.999,312686.556417,1227,102.3786,160063.127649,0
28509,2025-04-16 19:09:00,1563.6,1564.01,1562.62,1563.02,253.4205,2025-04-16 19:09:59.999,396187.222829,1309,161.026,251739.607063,0
28510,2025-04-16 19:10:00,1563.01,1564.6,1561.12,1561.39,541.7175,2025-04-16 19:10:59.999,846858.467301,2176,341.5689,534064.593137,0
28511,2025-04-16 19:11:00,1561.36,1561.9,1559.84,1561.81,469.6294,2025-04-16 19:11:59.999,733055.883216,2124,159.9618,249646.830858,0
28512,2025-04-16 19:12:00,1561.8,1564.8,1561.59,1564.79,199.7057,2025-04-16 19:12:59.999,312299.832063,1639,150.6363,235539.60129,0
28513,2025-04-16 19:13:00,1564.79,1567.27,1564.79,1567.17,252.1424,2025-04-16 19:13:59.999,394969.454905,1678,200.4035,313916.681335,0
28514,2025-04-16 19:14:00,1567.17,1568.3,1566.41,1566.6,687.2359,2025-04-16 19:14:59.999,1077407.583792,1933,523.9141,821396.677075,0
28515,2025-04-16 19:15:00,1566.6,1567.86,1566.27,1567.57,204.2125,2025-04-16 19:15:59.999,320033.233208,2006,120.4783,188796.916551,0
28516,2025-04-16 19:16:00,1567.57,1567.93,1566.15,1566.45,451.8823,2025-04-16 19:16:59.999,708030.836669,1822,290.0813,454468.017257,0
28517,2025-04-16 19:17:00,1566.44,1566.63,1563.55,1563.99,667.5343,2025-04-16 19:17:59.999,1044840.548864,2228,99.8754,156352.526941,0
28518,2025-04-16 19:18:00,1564.0,1564.79,1562.2,1562.21,205.9758,2025-04-16 19:18:59.999,321995.60819,1488,94.4353,147598.086839,0
28519,2025-04-16 19:19:00,1562.21,1563.02,1561.76,1561.78,213.587,2025-04-16 19:19:59.999,333717.556253,1465,111.0373,173476.540373,0
28520,2025-04-16 19:20:00,1561.77,1561.89,1559.78,1561.04,370.2764,2025-04-16 19:20:59.999,577877.347072,1535,204.7962,319602.773004,0
28521,2025-04-16 19:21:00,1561.03,1562.68,1560.53,1562.64,265.3124,2025-04-16 19:21:59.999,414323.730568,1360,218.9926,341994.362402,0
28522,2025-04-16 19:22:00,1562.64,1562.64,1561.53,1561.83,223.796,2025-04-16 19:22:59.999,349594.853367,1309,116.762,182379.90359,0
28523,2025-04-16 19:23:00,1561.83,1562.68,1561.05,1561.06,196.916,2025-04-16 19:23:59.999,307587.107644,825,127.1023,198536.43634,0
28524,2025-04-16 19:24:00,1561.05,1561.06,1556.31,1557.02,671.9723,2025-04-16 19:24:59.999,1047001.467841,2205,198.1077,308633.833529,0
28525,2025-04-16 19:25:00,1557.03,1557.38,1555.32,1556.14,623.824,2025-04-16 19:25:59.999,970797.450854,2402,288.1323,448401.700534,0
28526,2025-04-16 19:26:00,1556.14,1557.24,1554.1,1554.21,1058.5336,2025-04-16 19:26:59.999,1645690.991284,2875,298.9143,464749.80399,0
28527,2025-04-16 19:27:00,1554.21,1556.79,1553.54,1556.15,564.1189,2025-04-16 19:27:59.999,877147.582402,2775,320.3524,498121.008026,0
28528,2025-04-16 19:28:00,1556.15,1556.59,1554.42,1554.42,219.0365,2025-04-16 19:28:59.999,340827.453923,1533,104.1525,162061.130557,0
28529,2025-04-16 19:29:00,1554.43,1555.19,1554.24,1554.73,180.7003,2025-04-16 19:29:59.999,280942.083297,1259,102.803,159819.38651,0
28530,2025-04-16 19:30:00,1554.73,1557.52,1554.73,1556.56,668.8435,2025-04-16 19:30:59.999,1040986.360014,2634,254.6582,396233.939317,0
28531,2025-04-16 19:31:00,1556.55,1556.56,1552.36,1553.0,419.6132,2025-04-16 19:31:59.999,651986.486363,2888,194.7237,302476.364072,0
28532,2025-04-16 19:32:00,1553.01,1557.43,1553.01,1556.8,476.0743,2025-04-16 19:32:59.999,740680.61143,2442,368.317,572988.129797,0
28533,2025-04-16 19:33:00,1556.79,1558.43,1556.54,1556.99,324.4304,2025-04-16 19:33:59.999,505219.950055,2057,215.4535,335493.478076,0
28534,2025-04-16 19:34:00,1557.0,1558.32,1556.25,1557.42,229.4586,2025-04-16 19:34:59.999,357346.937802,1135,167.9462,261553.205506,0
28535,2025-04-16 19:35:00,1557.43,1558.32,1555.84,1557.89,248.002,2025-04-16 19:35:59.999,386172.695039,1552,141.485,220305.342029,0
28536,2025-04-16 19:36:00,1557.88,1557.88,1556.03,1556.61,225.8018,2025-04-16 19:36:59.999,351549.738604,1145,152.1118,236804.977274,0
28537,2025-04-16 19:37:00,1556.61,1556.61,1554.26,1555.27,305.1534,2025-04-16 19:37:59.999,474660.206387,1257,121.1483,188406.264216,0
28538,2025-04-16 19:38:00,1555.27,1557.19,1555.27,1556.88,348.8148,2025-04-16 19:38:59.999,542974.173919,1418,168.99,263023.273036,0
28539,2025-04-16 19:39:00,1556.89,1560.35,1556.89,1560.18,700.7236,2025-04-16 19:39:59.999,1092079.238277,1760,527.9504,822733.117696,0
28540,2025-04-16 19:40:00,1560.18,1560.43,1558.5,1560.28,409.709,2025-04-16 19:40:59.999,638904.779484,1525,280.9313,438067.044398,0
28541,2025-04-16 19:41:00,1560.29,1563.21,1560.22,1562.89,843.6824,2025-04-16 19:41:59.999,1317730.932369,2469,610.4725,953399.01661,0
28542,2025-04-16 19:42:00,1562.89,1563.91,1562.01,1563.07,286.6684,2025-04-16 19:42:59.999,448092.984594,1189,162.2002,253526.360129,0
28543,2025-04-16 19:43:00,1563.07,1563.87,1562.2,1563.79,236.5214,2025-04-16 19:43:59.999,369668.52814,719,126.6484,197938.443054,0
28544,2025-04-16 19:44:00,1563.8,1565.53,1563.79,1563.79,323.9379,2025-04-16 19:44:59.999,506811.498361,1237,144.9526,226776.947818,0
28545,2025-04-16 19:45:00,1563.72,1566.03,1563.6,1565.64,277.8632,2025-04-16 19:45:59.999,434792.979229,1759,183.8006,287609.985803,0
28546,2025-04-16 19:46:00,1565.64,1566.67,1564.8,1565.88,241.3767,2025-04-16 19:46:59.999,377909.439209,1582,174.2476,272797.876806,0
28547,2025-04-16 19:47:00,1565.89,1566.88,1565.31,1566.08,474.4175,2025-04-16 19:47:59.999,742939.267131,1831,374.6701,586707.472281,0
28548,2025-04-16 19:48:00,1566.09,1571.82,1566.08,1571.53,1519.3781,2025-04-16 19:48:59.999,2383718.199371,3386,1162.1967,1823301.075976,0
28549,2025-04-16 19:49:00,1571.53,1576.7,1571.53,1576.7,2997.1134,2025-04-16 19:49:59.999,4720065.46725,6045,2088.8452,3289628.46283,0
28550,2025-04-16 19:50:00,1576.71,1590.93,1576.71,1589.44,9788.4101,2025-04-16 19:50:59.999,15512189.44062,16342,5205.9749,8248418.805637,0
28551,2025-04-16 19:51:00,1589.44,1589.55,1582.63,1585.75,1888.292,2025-04-16 19:51:59.999,2993032.254955,6375,1181.3841,1872462.051682,0
28552,2025-04-16 19:52:00,1585.75,1588.24,1584.8,1586.54,1042.5903,2025-04-16 19:52:59.999,1653683.437428,4527,700.8868,1111661.370177,0
28553,2025-04-16 19:53:00,1586.54,1587.73,1584.75,1584.98,554.2268,2025-04-16 19:53:59.999,878876.782978,2579,239.6294,380009.07335,0
28554,2025-04-16 19:54:00,1584.99,1593.4,1584.99,1591.49,1269.1524,2025-04-16 19:54:59.999,2018226.763566,4983,887.7085,1411439.373075,0
28555,2025-04-16 19:55:00,1591.44,1593.39,1588.28,1591.39,1705.6622,2025-04-16 19:55:59.999,2712093.840192,4464,759.382,1207445.263623,0
28556,2025-04-16 19:56:00,1591.38,1595.45,1591.32,1594.0,748.114,2025-04-16 19:56:59.999,1192358.32406,3409,521.1601,830613.853895,0
28557,2025-04-16 19:57:00,1594.05,1594.86,1589.65,1589.68,688.9357,2025-04-16 19:57:59.999,1096874.20949,2716,365.7221,582303.793305,0
28558,2025-04-16 19:58:00,1589.65,1590.9,1589.45,1589.91,477.8037,2025-04-16 19:58:59.999,759750.774629,1925,286.6116,455733.746831,0
28559,2025-04-16 19:59:00,1589.9,1589.9,1587.9,1588.6,732.3019,2025-04-16 19:59:59.999,1163534.579468,2768,345.8511,549487.333259,0
28560,2025-04-16 20:00:00,1588.61,1590.39,1587.4,1587.57,537.7216,2025-04-16 20:00:59.999,854279.456629,3069,235.573,374270.762899,0
28561,2025-04-16 20:01:00,1587.57,1590.21,1587.18,1588.14,514.0644,2025-04-16 20:01:59.999,816609.96693,2471,285.7783,453935.751657,0
28562,2025-04-16 20:02:00,1588.14,1588.65,1585.71,1586.85,349.3319,2025-04-16 20:02:59.999,554382.686219,2629,210.8749,334627.807305,0
28563,2025-04-16 20:03:00,1586.85,1586.85,1583.61,1584.9,715.3438,2025-04-16 20:03:59.999,1133856.942769,2731,302.4885,479431.638063,0
28564,2025-04-16 20:04:00,1584.89,1587.35,1584.57,1586.08,361.5331,2025-04-16 20:04:59.999,573443.95236,1570,145.898,231383.2241,0
28565,2025-04-16 20:05:00,1586.08,1588.16,1584.84,1585.23,560.1181,2025-04-16 20:05:59.999,888851.075337,2066,303.4967,481644.052065,0
28566,2025-04-16 20:06:00,1585.24,1588.12,1584.87,1586.92,211.6197,2025-04-16 20:06:59.999,335794.71033,1817,116.568,184937.023374,0
28567,2025-04-16 20:07:00,1586.92,1588.0,1585.98,1585.98,266.2533,2025-04-16 20:07:59.999,422648.27699,1390,100.3542,159293.603862,0
28568,2025-04-16 20:08:00,1585.98,1586.36,1584.17,1585.04,316.5702,2025-04-16 20:08:59.999,501876.366368,1879,147.2836,233460.584418,0
28569,2025-04-16 20:09:00,1585.02,1586.1,1584.17,1585.42,403.9363,2025-04-16 20:09:59.999,640197.409106,1854,259.2454,410846.434441,0
28570,2025-04-16 20:10:00,1585.41,1586.91,1585.31,1586.61,221.9936,2025-04-16 20:10:59.999,352095.792675,1538,114.7969,182068.811958,0
28571,2025-04-16 20:11:00,1586.61,1587.85,1585.26,1585.79,228.8332,2025-04-16 20:11:59.999,363083.22519,1715,139.579,221449.40453,0
28572,2025-04-16 20:12:00,1585.8,1587.56,1585.27,1585.28,248.9105,2025-04-16 20:12:59.999,394848.086778,1331,126.2007,200187.895915,0
28573,2025-04-16 20:13:00,1585.27,1586.82,1584.52,1586.61,290.3039,2025-04-16 20:13:59.999,460261.677269,1662,174.0382,275944.698816,0
28574,2025-04-16 20:14:00,1586.61,1586.91,1585.65,1586.91,242.1332,2025-04-16 20:14:59.999,384029.451472,949,125.4875,199019.896297,0
28575,2025-04-16 20:15:00,1586.91,1588.0,1586.42,1587.41,347.085,2025-04-16 20:15:59.999,550935.840903,1884,166.2724,263900.307042,0
28576,2025-04-16 20:16:00,1587.41,1587.54,1586.48,1586.88,215.4633,2025-04-16 20:16:59.999,341948.967363,1439,93.3895,148203.436657,0
28577,2025-04-16 20:17:00,1586.89,1590.43,1586.89,1590.43,403.1552,2025-04-16 20:17:59.999,640500.904854,1789,341.8026,543070.079292,0
28578,2025-04-16 20:18:00,1590.42,1590.42,1588.96,1589.44,397.4515,2025-04-16 20:18:59.999,631825.5711,1710,255.418,406013.814752,0
28579,2025-04-16 20:19:00,1589.44,1591.6,1589.29,1589.29,257.1448,2025-04-16 20:19:59.999,408965.081781,1677,163.6432,260264.898796,0
28580,2025-04-16 20:20:00,1589.29,1592.28,1589.28,1591.85,286.8051,2025-04-16 20:20:59.999,456217.076918,1852,193.471,307715.123611,0
28581,2025-04-16 20:21:00,1591.86,1594.18,1591.0,1591.01,325.9753,2025-04-16 20:21:59.999,519128.784269,2502,200.0949,318638.934999,0
28582,2025-04-16 20:22:00,1591.01,1591.05,1588.43,1588.53,252.986,2025-04-16 20:22:59.999,402210.038937,1889,89.6157,142451.4454,0
28583,2025-04-16 20:23:00,1588.53,1589.13,1588.19,1588.47,235.4053,2025-04-16 20:23:59.999,374003.246573,1336,139.0121,220846.958756,0
28584,2025-04-16 20:24:00,1588.47,1588.89,1587.36,1587.37,186.7045,2025-04-16 20:24:59.999,296513.612131,1072,114.1203,181232.944059,0
28585,2025-04-16 20:25:00,1587.36,1588.94,1587.19,1588.93,296.1579,2025-04-16 20:25:59.999,470279.449879,1282,201.0402,319233.088447,0
28586,2025-04-16 20:26:00,1588.94,1591.71,1588.93,1590.8,224.5164,2025-04-16 20:26:59.999,357047.928241,1318,118.1348,187865.887034,0
28587,2025-04-16 20:27:00,1590.81,1590.86,1589.19,1589.37,136.9133,2025-04-16 20:27:59.999,217659.996667,732,53.4281,84930.476399,0
28588,2025-04-16 20:28:00,1589.36,1590.32,1588.8,1589.19,254.5493,2025-04-16 20:28:59.999,404579.056103,1292,178.9395,284396.649091,0
28589,2025-04-16 20:29:00,1589.19,1589.19,1588.3,1589.14,110.7329,2025-04-16 20:29:59.999,175918.63676,567,60.3773,95911.301977,0
28590,2025-04-16 20:30:00,1589.15,1590.58,1588.52,1588.52,213.8555,2025-04-16 20:30:59.999,339925.918179,1392,92.7079,147351.540398,0
28591,2025-04-16 20:31:00,1588.53,1589.6,1588.19,1588.2,136.3936,2025-04-16 20:31:59.999,216705.453568,1125,60.2944,95793.486759,0
28592,2025-04-16 20:32:00,1588.2,1588.8,1587.06,1587.56,453.5147,2025-04-16 20:32:59.999,720171.229612,1444,186.5125,296165.430135,0
28593,2025-04-16 20:33:00,1587.55,1587.59,1584.84,1585.39,384.9124,2025-04-16 20:33:59.999,610481.531126,1414,140.0584,222072.752514,0
28594,2025-04-16 20:34:00,1585.39,1586.5,1583.96,1583.99,329.6163,2025-04-16 20:34:59.999,522390.603888,1290,106.0642,168119.597121,0
28595,2025-04-16 20:35:00,1583.99,1584.31,1582.66,1583.72,418.9422,2025-04-16 20:35:59.999,663357.13419,1704,158.6864,251265.054063,0
28596,2025-04-16 20:36:00,1583.72,1584.35,1583.35,1583.49,97.4438,2025-04-16 20:36:59.999,154340.685582,693,57.435,90970.5639,0
28597,2025-04-16 20:37:00,1583.49,1585.01,1583.12,1583.12,226.0544,2025-04-16 20:37:59.999,358123.67228,856,142.7408,226130.60001,0
28598,2025-04-16 20:38:00,1583.11,1583.6,1581.81,1582.34,253.9625,2025-04-16 20:38:59.999,401958.736421,1207,155.1152,245498.967373,0
28599,2025-04-16 20:39:00,1582.33,1583.81,1581.89,1582.74,136.8634,2025-04-16 20:39:59.999,216624.455158,850,64.9395,102776.740668,0
28600,2025-04-16 20:40:00,1582.74,1583.62,1582.16,1582.28,202.9836,2025-04-16 20:40:59.999,321300.483327,1017,112.3055,177746.967584,0
28601,2025-04-16 20:41:00,1582.28,1582.66,1580.65,1580.88,214.9352,2025-04-16 20:41:59.999,339953.807355,1258,102.3717,161894.400644,0
28602,2025-04-16 20:42:00,1580.87,1580.99,1579.6,1579.61,256.6277,2025-04-16 20:42:59.999,405472.434257,1085,65.1509,102925.718174,0
28603,2025-04-16 20:43:00,1579.61,1580.16,1579.46,1579.74,162.9974,2025-04-16 20:43:59.999,257488.837542,538,131.5546,207812.829946,0
28604,2025-04-16 20:44:00,1579.74,1581.24,1579.42,1580.26,175.6538,2025-04-16 20:44:59.999,277584.948975,1072,84.8945,134152.918698,0
28605,2025-04-16 20:45:00,1580.26,1581.16,1579.43,1579.57,280.5074,2025-04-16 20:45:59.999,443324.89603,1421,127.3279,201212.906306,0
28606,2025-04-16 20:46:00,1579.58,1579.83,1575.81,1575.81,388.775,2025-04-16 20:46:59.999,613566.367869,2782,171.8137,271188.722054,0
28607,2025-04-16 20:47:00,1575.85,1579.08,1575.85,1579.08,302.5912,2025-04-16 20:47:59.999,477341.445835,1810,180.5569,284779.592008,0
28608,2025-04-16 20:48:00,1579.08,1580.11,1578.72,1578.73,148.1676,2025-04-16 20:48:59.999,234031.573439,1353,67.7823,107050.015126,0
28609,2025-04-16 20:49:00,1578.73,1579.59,1577.52,1577.61,200.2097,2025-04-16 20:49:59.999,316013.732859,1274,58.3245,92063.479867,0
28610,2025-04-16 20:50:00,1577.62,1579.42,1577.53,1578.1,513.401,2025-04-16 20:50:59.999,810358.473211,1949,279.1637,440604.374281,0
28611,2025-04-16 20:51:00,1578.09,1578.09,1574.2,1575.05,338.6017,2025-04-16 20:51:59.999,533629.792535,2423,163.3441,257446.115207,0
28612,2025-04-16 20:52:00,1575.04,1576.48,1574.79,1576.4,177.3022,2025-04-16 20:52:59.999,279366.619946,1109,75.4761,118922.452492,0
28613,2025-04-16 20:53:00,1576.4,1576.59,1574.16,1575.53,190.2665,2025-04-16 20:53:59.999,299737.009531,1729,58.7578,92548.753459,0
28614,2025-04-16 20:54:00,1575.54,1576.0,1574.75,1574.94,165.1682,2025-04-16 20:54:59.999,260192.269051,1141,102.842,161997.608201,0
28615,2025-04-16 20:55:00,1574.94,1575.6,1572.76,1572.76,114.347,2025-04-16 20:55:59.999,180039.876983,1137,27.5115,43327.419321,0
28616,2025-04-16 20:56:00,1572.77,1572.79,1570.0,1571.27,425.4113,2025-04-16 20:56:59.999,668387.671633,2429,175.0544,274991.139453,0
28617,2025-04-16 20:57:00,1571.27,1572.39,1571.17,1572.39,236.9414,2025-04-16 20:57:59.999,372411.335473,1423,166.8253,262198.56748,0
28618,2025-04-16 20:58:00,1572.39,1572.42,1571.4,1571.52,497.6805,2025-04-16 20:58:59.999,782351.162838,1072,212.5526,334129.724032,0
28619,2025-04-16 20:59:00,1571.52,1573.63,1571.1,1573.63,155.9218,2025-04-16 20:59:59.999,245165.595017,1009,86.4364,135905.799012,0
28620,2025-04-16 21:00:00,1573.62,1576.0,1573.26,1575.9,473.1037,2025-04-16 21:00:59.999,744860.355393,1894,311.0764,489725.933227,0
28621,2025-04-16 21:01:00,1575.89,1576.09,1574.54,1574.54,261.8277,2025-04-16 21:01:59.999,412500.975092,1287,121.9858,192170.625212,0
28622,2025-04-16 21:02:00,1574.54,1574.55,1571.62,1571.79,421.331,2025-04-16 21:02:59.999,662667.116219,1741,120.1613,188958.289488,0
28623,2025-04-16 21:03:00,1571.79,1576.09,1571.54,1575.93,256.2452,2025-04-16 21:03:59.999,403326.663978,1364,199.942,314669.811681,0
28624,2025-04-16 21:04:00,1575.93,1583.52,1575.63,1578.61,2012.84,2025-04-16 21:04:59.999,3179787.051747,4708,1275.0826,2013997.655043,0
28625,2025-04-16 21:05:00,1578.62,1579.21,1576.93,1578.8,574.6185,2025-04-16 21:05:59.999,906754.273538,2452,221.3674,349315.969417,0
28626,2025-04-16 21:06:00,1578.81,1582.18,1578.81,1581.09,614.2536,2025-04-16 21:06:59.999,971035.460779,3051,463.447,732560.023514,0
28627,2025-04-16 21:07:00,1581.08,1582.07,1580.54,1580.54,241.0367,2025-04-16 21:07:59.999,381160.279236,1415,105.8132,167327.598459,0
28628,2025-04-16 21:08:00,1580.54,1581.68,1580.11,1580.11,316.6376,2025-04-16 21:08:59.999,500537.830691,1211,124.6863,197102.563052,0
28629,2025-04-16 21:09:00,1580.11,1581.34,1580.0,1581.34,186.526,2025-04-16 21:09:59.999,294815.8231,816,116.9246,184809.906122,0
28630,2025-04-16 21:10:00,1581.33,1581.59,1580.23,1581.48,387.6127,2025-04-16 21:10:59.999,612934.54668,992,66.2451,104738.853785,0
28631,2025-04-16 21:11:00,1581.48,1582.6,1580.6,1581.59,545.0012,2025-04-16 21:11:59.999,862119.231945,1608,145.0121,229331.27162,0
28632,2025-04-16 21:12:00,1581.59,1581.72,1580.15,1581.08,357.2137,2025-04-16 21:12:59.999,564754.618071,866,65.668,103800.210404,0
28633,2025-04-16 21:13:00,1581.07,1582.12,1580.11,1580.18,305.7887,2025-04-16 21:13:59.999,483477.968999,1091,163.0359,257796.995967,0
28634,2025-04-16 21:14:00,1580.18,1583.09,1580.16,1583.08,265.7752,2025-04-16 21:14:59.999,420324.635112,1283,174.8314,276561.688903,0
28635,2025-04-16 21:15:00,1583.08,1583.08,1581.15,1581.15,122.716,2025-04-16 21:15:59.999,194138.309256,922,39.9668,63224.54855,0
28636,2025-04-16 21:16:00,1581.15,1584.76,1580.9,1584.76,313.8415,2025-04-16 21:16:59.999,496705.713429,1480,245.7304,388944.385571,0
28637,2025-04-16 21:17:00,1584.75,1587.14,1584.75,1586.15,472.7623,2025-04-16 21:17:59.999,749838.790263,2372,362.1775,574408.367013,0
28638,2025-04-16 21:18:00,1586.15,1590.0,1586.15,1589.76,1467.6013,2025-04-16 21:18:59.999,2331213.964422,3122,1196.3345,1900277.440258,0
28639,2025-04-16 21:19:00,1589.76,1590.14,1587.93,1589.54,1067.3196,2025-04-16 21:19:59.999,1696153.635408,2232,731.7107,1162767.169752,0
28640,2025-04-16 21:20:00,1589.54,1590.15,1587.82,1587.98,347.7107,2025-04-16 21:20:59.999,552317.791861,1124,117.2243,186219.117541,0
28641,2025-04-16 21:21:00,1587.98,1587.99,1585.81,1585.82,113.17,2025-04-16 21:21:59.999,179577.15607,602,52.0885,82629.065187,0
28642,2025-04-16 21:22:00,1585.82,1589.0,1585.82,1589.0,186.2372,2025-04-16 21:22:59.999,295685.67663,1050,104.6566,166117.935653,0
28643,2025-04-16 21:23:00,1589.0,1592.0,1589.0,1591.73,511.8537,2025-04-16 21:23:59.999,814472.919442,1938,274.0286,435961.834314,0
28644,2025-04-16 21:24:00,1591.73,1592.0,1590.72,1591.99,208.872,2025-04-16 21:24:59.999,332411.697471,1108,97.0054,154365.430013,0
28645,2025-04-16 21:25:00,1591.99,1592.39,1590.35,1591.37,368.4274,2025-04-16 21:25:59.999,586392.970246,1718,185.925,295875.219606,0
28646,2025-04-16 21:26:00,1591.36,1595.97,1591.36,1595.31,1135.7053,2025-04-16 21:26:59.999,1811051.482637,3292,702.1059,1119570.804956,0
28647,2025-04-16 21:27:00,1595.31,1597.98,1595.21,1596.24,597.1252,2025-04-16 21:27:59.999,953600.452374,1921,393.2622,627983.881621,0
28648,2025-04-16 21:28:00,1596.23,1596.23,1591.38,1591.69,338.8994,2025-04-16 21:28:59.999,539863.944112,1943,164.9472,262770.416576,0
28649,2025-04-16 21:29:00,1591.7,1592.11,1589.79,1589.79,179.8651,2025-04-16 21:29:59.999,286186.606128,977,44.0153,70029.02814,0
28650,2025-04-16 21:30:00,1589.79,1593.68,1589.79,1593.68,237.9958,2025-04-16 21:30:59.999,378764.710863,1160,167.2099,266051.97061,0
28651,2025-04-16 21:31:00,1593.68,1593.68,1592.21,1592.31,192.7245,2025-04-16 21:31:59.999,306969.125763,695,103.6176,165009.504044,0
28652,2025-04-16 21:32:00,1592.31,1592.31,1589.46,1590.2,216.9574,2025-04-16 21:32:59.999,345114.470321,1095,54.4305,86566.715347,0
28653,2025-04-16 21:33:00,1590.2,1591.7,1588.78,1588.78,524.6188,2025-04-16 21:33:59.999,833980.99302,1612,221.0857,351448.669605,0
28654,2025-04-16 21:34:00,1588.78,1588.93,1587.18,1588.89,217.6804,2025-04-16 21:34:59.999,345635.645887,900,84.7408,134534.037246,0
28655,2025-04-16 21:35:00,1588.9,1588.9,1587.68,1587.68,64.6709,2025-04-16 21:35:59.999,102708.40551,484,4.5305,7194.975218,0
28656,2025-04-16 21:36:00,1587.68,1588.19,1587.68,1588.1,52.9726,2025-04-16 21:36:59.999,84113.90364,262,45.185,71746.397765,0
28657,2025-04-16 21:37:00,1588.09,1588.51,1587.39,1587.39,71.205,2025-04-16 21:37:59.999,113078.567164,513,23.7094,37652.910445,0
28658,2025-04-16 21:38:00,1587.39,1587.4,1586.11,1586.49,99.5581,2025-04-16 21:38:59.999,157961.44527,679,34.5685,54835.195163,0
28659,2025-04-16 21:39:00,1586.49,1588.8,1586.48,1587.86,184.919,2025-04-16 21:39:59.999,293645.572759,1043,111.4421,176941.442143,0
28660,2025-04-16 21:40:00,1587.86,1588.29,1586.21,1587.86,140.074,2025-04-16 21:40:59.999,222348.329461,1112,67.2035,106651.634434,0
28661,2025-04-16 21:41:00,1587.85,1588.81,1586.64,1588.53,276.7503,2025-04-16 21:41:59.999,439373.143102,1102,163.0168,258771.227295,0
28662,2025-04-16 21:42:00,1588.53,1588.75,1587.36,1587.9,124.2546,2025-04-16 21:42:59.999,197343.038726,655,49.783,79046.691842,0
28663,2025-04-16 21:43:00,1587.9,1588.57,1587.76,1587.77,100.8434,2025-04-16 21:43:59.999,160174.792308,489,39.9841,63506.218484,0
28664,2025-04-16 21:44:00,1587.77,1588.44,1587.66,1587.84,120.1254,2025-04-16 21:44:59.999,190753.147392,629,37.7288,59912.130136,0
28665,2025-04-16 21:45:00,1587.83,1590.16,1587.83,1590.16,275.0188,2025-04-16 21:45:59.999,437010.998521,963,222.9748,354310.699947,0
28666,2025-04-16 21:46:00,1590.16,1591.48,1590.16,1590.28,301.5247,2025-04-16 21:46:59.999,479690.541723,1551,103.2198,164190.995708,0
28667,2025-04-16 21:47:00,1590.29,1591.56,1589.78,1590.85,175.8444,2025-04-16 21:47:59.999,279694.405216,1054,85.1735,135449.526381,0
28668,2025-04-16 21:48:00,1590.84,1592.96,1590.19,1592.16,236.1766,2025-04-16 21:48:59.999,375887.601265,1402,136.4048,217083.575817,0
28669,2025-04-16 21:49:00,1592.17,1592.17,1590.61,1590.92,135.3326,2025-04-16 21:49:59.999,215350.376121,1038,74.9653,119273.408101,0
28670,2025-04-16 21:50:00,1590.92,1590.92,1590.74,1590.75,52.7447,2025-04-16 21:50:59.999,83908.095032,197,22.6992,36111.1677,0
28671,2025-04-16 21:51:00,1590.75,1592.65,1590.31,1590.96,214.5304,2025-04-16 21:51:59.999,341357.534666,1119,161.5913,257117.471773,0
28672,2025-04-16 21:52:00,1590.96,1592.07,1590.96,1591.88,111.3979,2025-04-16 21:52:59.999,177301.855106,721,47.5112,75599.119709,0
28673,2025-04-16 21:53:00,1591.88,1592.55,1591.16,1592.55,282.3981,2025-04-16 21:53:59.999,449519.699558,1004,167.5485,266673.024274,0
28674,2025-04-16 21:54:00,1592.54,1594.56,1592.54,1593.67,250.9012,2025-04-16 21:54:59.999,399879.802667,1239,153.088,243959.034208,0
28675,2025-04-16 21:55:00,1593.67,1595.67,1593.5,1595.56,286.1733,2025-04-16 21:55:59.999,456280.851749,1197,199.0127,317288.16424,0
28676,2025-04-16 21:56:00,1595.56,1598.15,1595.56,1595.88,552.0997,2025-04-16 21:56:59.999,881676.000745,2127,370.3029,591338.372658,0
28677,2025-04-16 21:57:00,1595.88,1595.89,1593.21,1593.22,210.3489,2025-04-16 21:57:59.999,335498.179325,1273,95.6719,152577.146906,0
28678,2025-04-16 21:58:00,1593.22,1594.97,1591.9,1594.41,337.6661,2025-04-16 21:58:59.999,538040.910202,1498,142.9616,227825.619813,0
28679,2025-04-16 21:59:00,1594.41,1594.41,1591.21,1592.03,206.3287,2025-04-16 21:59:59.999,328516.038833,1412,100.2821,159678.114089,0
28680,2025-04-16 22:00:00,1592.04,1592.9,1591.28,1592.84,327.0003,2025-04-16 22:00:59.999,520675.064695,1932,161.5418,257189.078194,0
28681,2025-04-16 22:01:00,1592.83,1592.83,1590.0,1591.43,301.0863,2025-04-16 22:01:59.999,479059.577724,1782,134.6388,214186.777944,0
28682,2025-04-16 22:02:00,1591.42,1592.0,1589.63,1591.21,758.4431,2025-04-16 22:02:59.999,1206758.271542,3212,464.5162,739076.861491,0
28683,2025-04-16 22:03:00,1591.21,1591.21,1589.4,1590.36,228.6049,2025-04-16 22:03:59.999,363561.761866,1844,104.0976,165550.776333,0
28684,2025-04-16 22:04:00,1590.36,1591.74,1588.98,1589.52,187.0515,2025-04-16 22:04:59.999,297432.505557,1763,118.865,189014.531964,0
28685,2025-04-16 22:05:00,1589.52,1591.21,1589.52,1590.46,176.981,2025-04-16 22:05:59.999,281536.383628,1211,61.1084,97195.448043,0
28686,2025-04-16 22:06:00,1590.46,1590.46,1587.94,1588.4,203.9112,2025-04-16 22:06:59.999,323959.987926,1564,91.6162,145547.434236,0
28687,2025-04-16 22:07:00,1588.41,1588.93,1587.7,1587.8,132.9215,2025-04-16 22:07:59.999,211121.576954,779,48.6718,77303.915961,0
28688,2025-04-16 22:08:00,1587.81,1588.79,1587.68,1587.98,221.7669,2025-04-16 22:08:59.999,352203.319298,944,149.0018,236628.713401,0
28689,2025-04-16 22:09:00,1587.98,1587.99,1587.54,1587.54,33.0221,2025-04-16 22:09:59.999,52433.823643,263,11.8978,18892.213046,0
28690,2025-04-16 22:10:00,1587.54,1588.55,1587.18,1588.19,183.1819,2025-04-16 22:10:59.999,290879.801451,1284,85.0292,134993.04449,0
28691,2025-04-16 22:11:00,1588.2,1589.73,1587.83,1589.71,138.0465,2025-04-16 22:11:59.999,219284.297924,1273,63.9834,101634.963143,0
28692,2025-04-16 22:12:00,1589.71,1589.71,1587.96,1588.53,161.6494,2025-04-16 22:12:59.999,256854.089882,1194,33.3963,53055.340027,0
28693,2025-04-16 22:13:00,1588.53,1588.59,1587.31,1588.06,125.4337,2025-04-16 22:13:59.999,199157.912897,967,67.5857,107296.725923,0
28694,2025-04-16 22:14:00,1588.06,1588.06,1586.76,1586.76,153.2868,2025-04-16 22:14:59.999,243303.581272,912,40.3958,64111.975982,0
28695,2025-04-16 22:15:00,1586.77,1587.36,1586.44,1586.68,248.8437,2025-04-16 22:15:59.999,394892.074257,905,87.1301,138251.193855,0
28696,2025-04-16 22:16:00,1586.67,1587.19,1586.19,1586.33,167.9811,2025-04-16 22:16:59.999,266542.573825,852,68.6056,108850.160132,0
28697,2025-04-16 22:17:00,1586.34,1589.0,1586.31,1588.73,230.6324,2025-04-16 22:17:59.999,366169.113368,870,135.6613,215377.785975,0
28698,2025-04-16 22:18:00,1588.72,1588.72,1585.88,1585.89,176.2907,2025-04-16 22:18:59.999,279806.798755,1148,71.0598,112782.18759,0
28699,2025-04-16 22:19:00,1585.89,1586.49,1585.54,1586.14,127.2352,2025-04-16 22:19:59.999,201789.944351,703,86.6924,137486.387444,0
28700,2025-04-16 22:20:00,1586.13,1586.39,1585.96,1586.39,56.3043,2025-04-16 22:20:59.999,89309.278666,261,25.8269,40966.031768,0
28701,2025-04-16 22:21:00,1586.39,1587.97,1586.39,1586.5,138.3075,2025-04-16 22:21:59.999,219506.75218,1250,51.7864,82172.81285,0
28702,2025-04-16 22:22:00,1586.5,1587.43,1584.77,1586.64,322.888,2025-04-16 22:22:59.999,512132.076957,1777,73.7319,116920.317044,0
28703,2025-04-16 22:23:00,1586.64,1588.14,1586.63,1587.05,100.9494,2025-04-16 22:23:59.999,160237.226505,630,51.192,81248.87022,0
28704,2025-04-16 22:24:00,1587.06,1588.67,1587.06,1587.89,109.2732,2025-04-16 22:24:59.999,173532.031067,774,45.199,71771.131076,0
28705,2025-04-16 22:25:00,1587.89,1588.7,1587.89,1588.17,75.77,2025-04-16 22:25:59.999,120353.794594,628,35.5322,56433.828401,0
28706,2025-04-16 22:26:00,1588.17,1588.9,1587.81,1587.88,137.6659,2025-04-16 22:26:59.999,218681.627822,662,85.7427,136194.19344,0
28707,2025-04-16 22:27:00,1587.88,1588.78,1587.4,1587.4,173.1467,2025-04-16 22:27:59.999,274965.061585,840,107.3794,170509.626231,0
28708,2025-04-16 22:28:00,1587.4,1588.2,1586.23,1586.3,155.585,2025-04-16 22:28:59.999,246915.850574,928,56.2279,89225.196933,0
28709,2025-04-16 22:29:00,1586.3,1586.7,1586.14,1586.14,113.7222,2025-04-16 22:29:59.999,180405.725408,448,23.4313,37170.563073,0
28710,2025-04-16 22:30:00,1586.14,1586.69,1585.67,1585.73,272.6741,2025-04-16 22:30:59.999,432481.295645,923,80.9737,128422.4359,0
28711,2025-04-16 22:31:00,1585.73,1585.82,1584.52,1585.42,133.5037,2025-04-16 22:31:59.999,211643.618681,791,36.8005,58332.387722,0
28712,2025-04-16 22:32:00,1585.41,1585.8,1584.61,1585.13,139.3014,2025-04-16 22:32:59.999,220809.233568,774,87.2113,138233.500668,0
28713,2025-04-16 22:33:00,1585.13,1585.17,1584.04,1584.66,93.3315,2025-04-16 22:33:59.999,147883.62741,549,33.7514,53469.288987,0
28714,2025-04-16 22:34:00,1584.67,1585.18,1583.82,1583.82,104.464,2025-04-16 22:34:59.999,165558.069199,527,24.803,39306.806771,0
28715,2025-04-16 22:35:00,1583.82,1584.97,1583.8,1584.89,64.835,2025-04-16 22:35:59.999,102733.556837,428,28.3753,44956.054612,0
28716,2025-04-16 22:36:00,1584.9,1584.98,1583.8,1584.29,89.8963,2025-04-16 22:36:59.999,142430.977349,727,26.8025,42460.666362,0
28717,2025-04-16 22:37:00,1584.28,1585.92,1584.13,1585.92,172.0737,2025-04-16 22:37:59.999,272704.989929,743,135.2833,214400.400792,0
28718,2025-04-16 22:38:00,1585.95,1587.92,1585.87,1587.89,165.9642,2025-04-16 22:38:59.999,263350.343786,671,111.2174,176475.113044,0
28719,2025-04-16 22:39:00,1587.88,1589.15,1587.37,1588.97,188.3126,2025-04-16 22:39:59.999,299106.358819,784,84.3089,133932.229522,0
28720,2025-04-16 22:40:00,1588.97,1589.9,1588.52,1588.52,231.2461,2025-04-16 22:40:59.999,367502.469596,848,159.9033,254127.285644,0
28721,2025-04-16 22:41:00,1588.52,1590.75,1588.51,1590.5,613.438,2025-04-16 22:41:59.999,975347.796697,1495,463.5186,736927.848165,0
28722,2025-04-16 22:42:00,1590.51,1590.93,1590.21,1590.21,118.5047,2025-04-16 22:42:59.999,188509.282068,542,58.2195,92611.032571,0
28723,2025-04-16 22:43:00,1590.2,1590.52,1590.01,1590.52,69.7876,2025-04-16 22:43:59.999,110980.936386,338,46.7275,74308.356114,0
28724,2025-04-16 22:44:00,1590.53,1591.45,1590.15,1590.97,207.0894,2025-04-16 22:44:59.999,329438.235956,919,134.7274,214324.886001,0
28725,2025-04-16 22:45:00,1590.96,1590.97,1590.26,1590.42,78.8127,2025-04-16 22:45:59.999,125354.758876,510,47.4532,75471.224137,0
28726,2025-04-16 22:46:00,1590.42,1590.66,1590.2,1590.2,37.4009,2025-04-16 22:46:59.999,59482.147772,451,14.9903,23839.804019,0
28727,2025-04-16 22:47:00,1590.2,1590.34,1589.2,1589.22,129.7745,2025-04-16 22:47:59.999,206335.867484,820,46.7743,74359.166099,0
28728,2025-04-16 22:48:00,1589.23,1590.06,1588.93,1590.06,230.2909,2025-04-16 22:48:59.999,366011.389799,731,161.3412,256427.45336,0
28729,2025-04-16 22:49:00,1590.07,1590.7,1589.14,1589.14,143.4179,2025-04-16 22:49:59.999,228067.85833,758,100.5199,159866.17501,0
28730,2025-04-16 22:50:00,1589.14,1589.14,1587.13,1588.44,429.1931,2025-04-16 22:50:59.999,681392.17115,1263,190.2159,301980.710521,0
28731,2025-04-16 22:51:00,1588.44,1588.51,1587.18,1587.69,139.4116,2025-04-16 22:51:59.999,221354.804882,873,64.1711,101877.4293,0
28732,2025-04-16 22:52:00,1587.68,1588.92,1587.68,1587.68,200.7442,2025-04-16 22:52:59.999,318816.293144,831,101.8465,161722.442272,0
28733,2025-04-16 22:53:00,1587.68,1587.79,1586.6,1587.72,115.1542,2025-04-16 22:53:59.999,182772.155956,678,61.3204,97309.322682,0
28734,2025-04-16 22:54:00,1587.71,1588.5,1587.5,1588.5,129.3352,2025-04-16 22:54:59.999,205397.947004,440,98.6233,156623.275171,0
28735,2025-04-16 22:55:00,1588.51,1589.34,1587.97,1589.34,258.7542,2025-04-16 22:55:59.999,411043.429547,838,195.8023,311050.431885,0
28736,2025-04-16 22:56:00,1589.33,1590.16,1589.32,1589.67,104.765,2025-04-16 22:56:59.999,166574.010024,698,22.0582,35068.888597,0
28737,2025-04-16 22:57:00,1589.66,1589.66,1589.15,1589.15,112.0289,2025-04-16 22:57:59.999,178049.135986,550,75.8422,120531.792529,0
28738,2025-04-16 22:58:00,1589.15,1590.15,1588.49,1588.49,231.2741,2025-04-16 22:58:59.999,367581.400561,869,105.4688,167617.329914,0
28739,2025-04-16 22:59:00,1588.48,1588.48,1587.0,1587.72,717.5533,2025-04-16 22:59:59.999,1139061.875603,902,211.6323,335971.864449,0
28740,2025-04-16 23:00:00,1587.72,1588.53,1587.46,1587.46,141.884,2025-04-16 23:00:59.999,225298.720774,683,84.9612,134900.942899,0
28741,2025-04-16 23:01:00,1587.47,1587.78,1586.36,1586.36,160.1545,2025-04-16 23:01:59.999,254190.268468,1087,70.7223,112234.751213,0
28742,2025-04-16 23:02:00,1586.36,1586.92,1586.0,1586.0,99.454,2025-04-16 23:02:59.999,157763.666383,514,51.3454,81447.525771,0
28743,2025-04-16 23:03:00,1586.01,1586.69,1586.01,1586.01,584.8226,2025-04-16 23:03:59.999,927717.965875,764,307.9703,488504.220029,0
28744,2025-04-16 23:04:00,1586.01,1586.01,1585.17,1585.17,78.1982,2025-04-16 23:04:59.999,123983.906532,544,19.1685,30390.492573,0
28745,2025-04-16 23:05:00,1585.18,1585.49,1583.46,1583.46,264.1013,2025-04-16 23:05:59.999,418573.304205,1405,67.129,106387.355971,0
28746,2025-04-16 23:06:00,1583.46,1584.38,1582.75,1583.76,236.2014,2025-04-16 23:06:59.999,374075.821907,1209,84.5545,133881.068651,0
28747,2025-04-16 23:07:00,1583.77,1585.1,1583.77,1584.16,222.605,2025-04-16 23:07:59.999,352683.896035,657,135.4544,214592.422793,0
28748,2025-04-16 23:08:00,1584.16,1584.18,1582.74,1583.88,150.8073,2025-04-16 23:08:59.999,238790.528242,784,26.7821,42401.159177,0
28749,2025-04-16 23:09:00,1583.88,1584.96,1583.51,1583.56,117.6877,2025-04-16 23:09:59.999,186434.367002,811,43.3088,68600.538844,0
28750,2025-04-16 23:10:00,1583.56,1584.24,1583.2,1583.38,208.7986,2025-04-16 23:10:59.999,330672.077345,773,109.3736,173196.646498,0
28751,2025-04-16 23:11:00,1583.39,1584.18,1583.39,1584.12,48.0794,2025-04-16 23:11:59.999,76141.979541,264,42.8787,67905.3511,0
28752,2025-04-16 23:12:00,1584.13,1584.13,1581.08,1581.99,343.401,2025-04-16 23:12:59.999,543273.894304,1666,199.9104,316136.420487,0
28753,2025-04-16 23:13:00,1581.99,1582.0,1581.0,1581.22,128.6387,2025-04-16 23:13:59.999,203426.498831,465,9.8703,15608.611247,0
28754,2025-04-16 23:14:00,1581.22,1581.83,1580.25,1581.32,221.9186,2025-04-16 23:14:59.999,350822.639532,1071,91.6841,144921.707871,0
28755,2025-04-16 23:15:00,1581.31,1581.32,1580.77,1580.92,176.8851,2025-04-16 23:15:59.999,279652.346483,700,102.5614,162143.561478,0
28756,2025-04-16 23:16:00,1580.95,1582.57,1580.95,1581.99,224.1266,2025-04-16 23:16:59.999,354500.435522,737,173.4746,274358.341658,0
28757,2025-04-16 23:17:00,1581.99,1581.99,1579.73,1580.27,285.3613,2025-04-16 23:17:59.999,451084.717257,1024,70.3158,111109.904884,0
28758,2025-04-16 23:18:00,1580.26,1581.56,1580.12,1580.55,142.672,2025-04-16 23:18:59.999,225540.091999,732,69.3375,109594.315384,0
28759,2025-04-16 23:19:00,1580.54,1580.74,1579.79,1580.0,150.9972,2025-04-16 23:19:59.999,238607.446169,695,54.5442,86179.780284,0
28760,2025-04-16 23:20:00,1579.99,1579.99,1578.79,1579.15,194.4878,2025-04-16 23:20:59.999,307121.087695,860,84.1679,132906.508812,0
28761,2025-04-16 23:21:00,1579.14,1579.37,1577.6,1577.89,573.7837,2025-04-16 23:21:59.999,905628.798659,1563,140.6901,222051.138708,0
28762,2025-04-16 23:22:00,1577.89,1579.1,1577.89,1578.74,238.8217,2025-04-16 23:22:59.999,376977.625209,1030,166.6763,263083.982109,0
28763,2025-04-16 23:23:00,1578.75,1578.89,1576.66,1577.21,306.4827,2025-04-16 23:23:59.999,483547.538812,1023,81.2547,128156.935086,0
28764,2025-04-16 23:24:00,1577.21,1578.0,1577.21,1577.75,232.729,2025-04-16 23:24:59.999,367176.107724,628,104.4646,164799.817088,0
28765,2025-04-16 23:25:00,1577.76,1578.1,1577.44,1577.5,70.9468,2025-04-16 23:25:59.999,111934.528175,393,4.3367,6841.752651,0
28766,2025-04-16 23:26:00,1577.5,1577.99,1577.5,1577.67,52.5256,2025-04-16 23:26:59.999,82870.069122,435,17.6347,27821.836741,0
28767,2025-04-16 23:27:00,1577.68,1577.77,1577.57,1577.76,57.9369,2025-04-16 23:27:59.999,91405.523609,187,13.0101,20525.282837,0
28768,2025-04-16 23:28:00,1577.76,1578.97,1577.76,1578.4,193.7999,2025-04-16 23:28:59.999,305887.360924,514,150.7547,237933.15932,0
28769,2025-04-16 23:29:00,1578.39,1578.42,1578.03,1578.03,81.0544,2025-04-16 23:29:59.999,127930.703179,265,3.0782,4858.30692,0
28770,2025-04-16 23:30:00,1578.03,1578.07,1577.67,1577.67,92.5368,2025-04-16 23:30:59.999,146017.917645,348,22.4609,35443.718544,0
28771,2025-04-16 23:31:00,1577.68,1577.68,1576.09,1577.49,337.8427,2025-04-16 23:31:59.999,532716.341228,1194,93.0557,146689.611867,0
28772,2025-04-16 23:32:00,1577.49,1577.49,1575.95,1576.54,214.9498,2025-04-16 23:32:59.999,338864.008448,1031,92.5081,145814.143559,0
28773,2025-04-16 23:33:00,1576.54,1577.47,1575.51,1576.72,294.3066,2025-04-16 23:33:59.999,463914.557582,1286,181.1118,285474.484002,0
28774,2025-04-16 23:34:00,1576.72,1576.72,1575.41,1575.45,115.0466,2025-04-16 23:34:59.999,181294.109251,843,21.0926,33233.374888,0
28775,2025-04-16 23:35:00,1575.45,1576.4,1575.27,1576.33,184.1197,2025-04-16 23:35:59.999,290125.493445,1008,103.6987,163393.624615,0
28776,2025-04-16 23:36:00,1576.33,1576.33,1574.55,1574.63,341.2247,2025-04-16 23:36:59.999,537520.645655,1386,199.9954,315024.353473,0
28777,2025-04-16 23:37:00,1574.63,1575.12,1574.25,1574.89,224.1319,2025-04-16 23:37:59.999,352943.074465,846,65.4156,102994.376708,0
28778,2025-04-16 23:38:00,1574.89,1574.89,1573.58,1574.13,217.7006,2025-04-16 23:38:59.999,342672.269567,783,41.0267,64572.242993,0
28779,2025-04-16 23:39:00,1574.13,1574.15,1572.67,1574.12,193.6098,2025-04-16 23:39:59.999,304609.073986,1114,81.7689,128622.940151,0
28780,2025-04-16 23:40:00,1574.12,1575.0,1573.71,1574.89,151.0232,2025-04-16 23:40:59.999,237770.089995,904,66.2682,104326.127151,0
28781,2025-04-16 23:41:00,1574.89,1575.6,1574.43,1574.45,199.4741,2025-04-16 23:41:59.999,314160.788963,1252,63.5191,100036.326192,0
28782,2025-04-16 23:42:00,1574.45,1576.08,1574.45,1576.08,236.1581,2025-04-16 23:42:59.999,372097.43156,597,141.2305,222512.844801,0
28783,2025-04-16 23:43:00,1576.07,1577.55,1575.91,1577.18,307.6771,2025-04-16 23:43:59.999,485209.736485,810,168.5865,265851.350255,0
28784,2025-04-16 23:44:00,1577.18,1578.18,1576.79,1576.79,397.418,2025-04-16 23:44:59.999,626958.345512,1125,167.2216,263807.346198,0
28785,2025-04-16 23:45:00,1576.79,1577.14,1576.25,1577.13,437.7752,2025-04-16 23:45:59.999,690222.734323,1109,262.2249,413422.943625,0
28786,2025-04-16 23:46:00,1577.13,1577.72,1576.71,1577.13,107.8433,2025-04-16 23:46:59.999,170092.611044,506,56.1169,88500.235475,0
28787,2025-04-16 23:47:00,1577.13,1577.69,1576.81,1577.69,155.915,2025-04-16 23:47:59.999,245885.979329,428,52.0455,82075.331692,0
28788,2025-04-16 23:48:00,1577.7,1579.08,1577.69,1579.08,163.283,2025-04-16 23:48:59.999,257722.599077,446,141.852,223906.631583,0
28789,2025-04-16 23:49:00,1579.1,1579.52,1578.69,1578.69,109.9563,2025-04-16 23:49:59.999,173636.749605,725,25.6514,40504.168626,0
28790,2025-04-16 23:50:00,1578.7,1579.4,1578.2,1578.28,171.8916,2025-04-16 23:50:59.999,271381.090348,970,125.5606,198233.115277,0
28791,2025-04-16 23:51:00,1578.28,1578.49,1577.59,1577.89,237.8945,2025-04-16 23:51:59.999,375398.316779,1000,107.6245,169815.096608,0
28792,2025-04-16 23:52:00,1577.89,1578.09,1576.76,1578.08,181.5031,2025-04-16 23:52:59.999,286332.705421,1100,56.4018,88970.006225,0
28793,2025-04-16 23:53:00,1578.08,1578.15,1577.23,1577.5,600.5649,2025-04-16 23:53:59.999,947540.493403,800,418.2744,659906.983703,0
28794,2025-04-16 23:54:00,1577.49,1578.83,1577.09,1578.83,200.8128,2025-04-16 23:54:59.999,316834.755101,650,115.0913,181576.354757,0
28795,2025-04-16 23:55:00,1578.83,1578.98,1578.18,1578.22,117.8633,2025-04-16 23:55:59.999,186056.529245,650,36.1181,57009.01451,0
28796,2025-04-16 23:56:00,1578.23,1578.23,1577.16,1577.22,83.8722,2025-04-16 23:56:59.999,132314.785462,457,9.9217,15655.427193,0
28797,2025-04-16 23:57:00,1577.22,1578.15,1576.9,1577.84,180.3536,2025-04-16 23:57:59.999,284520.541432,666,106.8503,168553.765923,0
28798,2025-04-16 23:58:00,1577.84,1578.71,1577.84,1578.48,141.2905,2025-04-16 23:58:59.999,223014.95206,468,86.6418,136753.293608,0
28799,2025-04-16 23:59:00,1578.48,1578.48,1576.76,1577.14,162.325,2025-04-16 23:59:59.999,256033.794079,723,118.6858,187178.44999,0
28800,2025-04-17 00:00:00,1577.15,1578.1,1576.18,1577.98,319.6912,2025-04-17 00:00:59.999,504262.538188,1337,250.396,394979.184606,0
28801,2025-04-17 00:01:00,1577.98,1578.7,1577.54,1578.12,346.7483,2025-04-17 00:01:59.999,547267.91419,1077,116.3378,183590.281028,0
28802,2025-04-17 00:02:00,1578.12,1578.72,1577.65,1578.68,171.5163,2025-04-17 00:02:59.999,270657.981572,691,111.0211,175184.317311,0
28803,2025-04-17 00:03:00,1578.69,1581.16,1578.69,1580.2,459.3244,2025-04-17 00:03:59.999,725801.720562,1849,258.1823,407891.55459,0
28804,2025-04-17 00:04:00,1580.2,1580.86,1579.27,1580.86,260.0858,2025-04-17 00:04:59.999,410943.678536,1319,154.4321,243997.823044,0
28805,2025-04-17 00:05:00,1580.87,1582.0,1580.5,1581.09,439.5294,2025-04-17 00:05:59.999,695084.671776,1816,288.9056,456883.051666,0
28806,2025-04-17 00:06:00,1581.1,1581.1,1576.81,1576.81,220.8936,2025-04-17 00:06:59.999,348675.987355,1639,69.5477,109765.178716,0
28807,2025-04-17 00:07:00,1576.81,1578.08,1574.69,1578.08,496.823,2025-04-17 00:07:59.999,783288.317988,2251,305.6756,482049.403679,0
28808,2025-04-17 00:08:00,1578.08,1579.97,1578.07,1579.69,182.3904,2025-04-17 00:08:59.999,287985.844593,1917,104.692,165292.462794,0
28809,2025-04-17 00:09:00,1579.69,1581.1,1579.4,1580.67,286.8065,2025-04-17 00:09:59.999,453158.971932,1056,218.9129,345893.519606,0
28810,2025-04-17 00:10:00,1580.67,1582.65,1580.67,1581.25,466.1567,2025-04-17 00:10:59.999,737303.208583,1974,314.6056,497567.568502,0
28811,2025-04-17 00:11:00,1581.25,1581.7,1581.23,1581.35,167.6721,2025-04-17 00:11:59.999,265151.023835,571,96.6593,152849.482627,0
28812,2025-04-17 00:12:00,1581.34,1581.98,1580.47,1580.47,190.1183,2025-04-17 00:12:59.999,300574.530465,1022,95.7904,151440.29207,0
28813,2025-04-17 00:13:00,1580.47,1580.53,1579.88,1580.53,80.8128,2025-04-17 00:13:59.999,127686.306432,487,43.5867,68869.121809,0
28814,2025-04-17 00:14:00,1580.52,1580.73,1578.75,1578.76,171.3792,2025-04-17 00:14:59.999,270811.330144,1250,51.1131,80784.931402,0
28815,2025-04-17 00:15:00,1578.76,1580.67,1577.91,1580.66,275.4998,2025-04-17 00:15:59.999,435121.866782,1526,197.981,312730.726579,0
28816,2025-04-17 00:16:00,1580.67,1581.7,1578.72,1580.24,520.9017,2025-04-17 00:16:59.999,823359.950021,3140,319.4615,504990.6342,0
28817,2025-04-17 00:17:00,1580.25,1580.96,1578.59,1578.59,186.4696,2025-04-17 00:17:59.999,294685.157876,1629,89.0652,140776.627864,0
28818,2025-04-17 00:18:00,1578.58,1578.58,1577.32,1577.84,197.8216,2025-04-17 00:18:59.999,312112.306848,996,108.5542,171268.175607,0
28819,2025-04-17 00:19:00,1577.84,1578.25,1577.0,1577.73,167.1118,2025-04-17 00:19:59.999,263651.02214,1721,63.6642,100436.828834,0
28820,2025-04-17 00:20:00,1577.73,1577.73,1576.38,1576.6,188.7051,2025-04-17 00:20:59.999,297578.133761,1274,82.1373,129520.894259,0
28821,2025-04-17 00:21:00,1576.61,1578.44,1576.61,1578.43,217.6399,2025-04-17 00:21:59.999,343304.704327,1043,132.8353,209536.061917,0
28822,2025-04-17 00:22:00,1578.44,1580.18,1577.91,1580.03,239.2164,2025-04-17 00:22:59.999,377719.25665,2026,150.8797,238245.019749,0
28823,2025-04-17 00:23:00,1580.04,1580.49,1579.34,1580.15,604.8286,2025-04-17 00:23:59.999,955575.362281,1449,226.6274,358027.72564,0
28824,2025-04-17 00:24:00,1580.16,1580.44,1577.77,1579.14,275.0781,2025-04-17 00:24:59.999,434304.593706,1813,156.7436,247441.949779,0
28825,2025-04-17 00:25:00,1579.15,1582.17,1579.15,1581.91,470.6871,2025-04-17 00:25:59.999,744305.57604,2451,192.7758,304804.183391,0
28826,2025-04-17 00:26:00,1581.9,1584.75,1581.47,1584.75,411.956,2025-04-17 00:26:59.999,652141.722279,1924,259.3041,410481.924197,0
28827,2025-04-17 00:27:00,1584.75,1585.46,1582.72,1583.59,309.8198,2025-04-17 00:27:59.999,490828.414983,1815,169.2401,268100.471874,0
28828,2025-04-17 00:28:00,1583.6,1583.76,1580.53,1580.97,251.0053,2025-04-17 00:28:59.999,396972.733174,1906,98.2375,155337.09301,0
28829,2025-04-17 00:29:00,1580.97,1583.01,1580.97,1582.89,204.308,2025-04-17 00:29:59.999,323262.288407,1098,107.6275,170264.585982,0
28830,2025-04-17 00:30:00,1582.9,1584.69,1582.31,1584.5,261.2323,2025-04-17 00:30:59.999,413659.978782,1812,139.8137,221382.723302,0
28831,2025-04-17 00:31:00,1584.51,1586.0,1584.4,1585.83,339.3138,2025-04-17 00:31:59.999,537877.636411,1846,242.5277,384440.2712,0
28832,2025-04-17 00:32:00,1585.83,1586.82,1585.2,1585.39,258.5447,2025-04-17 00:32:59.999,410033.514434,2013,98.2793,155853.743687,0
28833,2025-04-17 00:33:00,1585.39,1586.3,1583.16,1583.6,345.2224,2025-04-17 00:33:59.999,547057.815736,2146,117.8554,186745.530471,0
28834,2025-04-17 00:34:00,1583.61,1584.0,1582.52,1583.5,214.0877,2025-04-17 00:34:59.999,338943.777986,1363,115.0279,182088.211172,0
28835,2025-04-17 00:35:00,1583.5,1583.65,1581.82,1581.92,155.5234,2025-04-17 00:35:59.999,246194.966132,954,65.3271,103423.727449,0
28836,2025-04-17 00:36:00,1581.92,1583.58,1581.29,1583.58,121.7225,2025-04-17 00:36:59.999,192626.315188,1080,61.0103,96560.378256,0
28837,2025-04-17 00:37:00,1583.59,1584.29,1582.41,1582.47,330.8827,2025-04-17 00:37:59.999,523981.130353,1676,107.7344,170583.42597,0
28838,2025-04-17 00:38:00,1582.47,1584.66,1582.47,1584.56,288.631,2025-04-17 00:38:59.999,456959.061329,1511,202.5487,320639.935332,0
28839,2025-04-17 00:39:00,1584.56,1586.14,1584.56,1584.72,271.5583,2025-04-17 00:39:59.999,430549.984055,1632,78.9348,125130.288423,0
28840,2025-04-17 00:40:00,1584.72,1585.77,1584.72,1585.57,166.3641,2025-04-17 00:40:59.999,263723.049656,1225,91.2131,144582.423195,0
28841,2025-04-17 00:41:00,1585.58,1585.65,1584.96,1585.25,142.3587,2025-04-17 00:41:59.999,225677.627375,1054,85.5879,135675.553983,0
28842,2025-04-17 00:42:00,1585.26,1585.69,1584.07,1584.07,112.513,2025-04-17 00:42:59.999,178354.137692,1166,42.0439,66644.950944,0
28843,2025-04-17 00:43:00,1584.07,1584.57,1582.16,1582.17,174.9758,2025-04-17 00:43:59.999,277088.168407,1614,85.5416,135461.205008,0
28844,2025-04-17 00:44:00,1582.16,1582.16,1580.41,1581.62,313.8178,2025-04-17 00:44:59.999,496259.97369,2282,100.737,159261.632863,0
28845,2025-04-17 00:45:00,1581.6,1582.84,1581.1,1582.09,328.4369,2025-04-17 00:45:59.999,519564.225103,2120,172.1714,272336.848382,0
28846,2025-04-17 00:46:00,1582.1,1584.19,1581.91,1584.04,192.6645,2025-04-17 00:46:59.999,304969.314321,1685,114.7364,181594.086791,0
28847,2025-04-17 00:47:00,1584.03,1584.12,1582.78,1584.0,205.639,2025-04-17 00:47:59.999,325615.408975,1960,104.2353,165028.614421,0
28848,2025-04-17 00:48:00,1584.01,1584.47,1582.26,1582.9,416.4668,2025-04-17 00:48:59.999,659326.620426,1810,215.8093,341585.654216,0
28849,2025-04-17 00:49:00,1582.89,1582.98,1581.81,1582.12,153.4479,2025-04-17 00:49:59.999,242802.910443,982,24.3882,38590.882068,0
28850,2025-04-17 00:50:00,1582.12,1582.63,1581.78,1582.16,195.685,2025-04-17 00:50:59.999,309580.808364,1221,136.9502,216649.63551,0
28851,2025-04-17 00:51:00,1582.16,1584.35,1581.52,1584.35,257.1988,2025-04-17 00:51:59.999,407094.389948,1539,191.4361,303035.173612,0
28852,2025-04-17 00:52:00,1584.35,1584.47,1582.12,1583.58,433.7141,2025-04-17 00:52:59.999,686570.420384,2144,189.7547,300329.567918,0
28853,2025-04-17 00:53:00,1583.58,1584.09,1583.43,1583.99,157.3594,2025-04-17 00:53:59.999,249222.209058,922,41.2347,65306.792835,0
28854,2025-04-17 00:54:00,1584.0,1584.36,1582.81,1582.81,184.7665,2025-04-17 00:54:59.999,292642.375335,967,24.8007,39280.079518,0
28855,2025-04-17 00:55:00,1582.81,1583.04,1582.39,1582.57,97.2332,2025-04-17 00:55:59.999,153888.29941,676,53.9554,85390.577336,0
28856,2025-04-17 00:56:00,1582.57,1583.77,1582.47,1583.37,136.5006,2025-04-17 00:56:59.999,216049.374665,844,108.2738,171363.398618,0
28857,2025-04-17 00:57:00,1583.36,1585.0,1582.8,1584.02,121.1991,2025-04-17 00:57:59.999,191970.416916,1171,60.6853,96107.921154,0
28858,2025-04-17 00:58:00,1584.02,1585.13,1583.82,1585.13,139.2408,2025-04-17 00:58:59.999,220623.29553,664,110.5455,175156.294137,0
28859,2025-04-17 00:59:00,1585.13,1585.2,1584.89,1585.2,56.8429,2025-04-17 00:59:59.999,90101.636648,250,42.197,66886.593585,0
28860,2025-04-17 01:00:00,1585.19,1586.27,1584.35,1584.36,526.3838,2025-04-17 01:00:59.999,834694.998559,2034,240.4905,381360.294187,0
28861,2025-04-17 01:01:00,1584.35,1585.07,1583.16,1584.38,243.5329,2025-04-17 01:01:59.999,385804.599676,1721,144.9799,229657.759076,0
28862,2025-04-17 01:02:00,1584.38,1584.67,1583.48,1583.54,157.8076,2025-04-17 01:02:59.999,249948.740403,1391,47.5652,75328.09287,0
28863,2025-04-17 01:03:00,1583.54,1583.54,1582.86,1583.17,182.5617,2025-04-17 01:03:59.999,289003.239405,886,66.1694,104742.436082,0
28864,2025-04-17 01:04:00,1583.17,1583.99,1583.12,1583.99,103.5611,2025-04-17 01:04:59.999,163976.279632,793,51.7494,81937.356123,0
28865,2025-04-17 01:05:00,1584.0,1585.69,1583.96,1584.2,150.9251,2025-04-17 01:05:59.999,239177.621648,1380,55.1907,87451.600329,0
28866,2025-04-17 01:06:00,1584.2,1586.28,1584.12,1585.61,241.05,2025-04-17 01:06:59.999,382160.661934,1448,136.955,217140.999022,0
28867,2025-04-17 01:07:00,1585.61,1586.87,1585.61,1586.4,181.8837,2025-04-17 01:07:59.999,288482.294394,1076,111.354,176612.371279,0
28868,2025-04-17 01:08:00,1586.41,1587.31,1586.13,1587.31,100.6144,2025-04-17 01:08:59.999,159643.622756,692,68.4266,108576.132342,0
28869,2025-04-17 01:09:00,1587.32,1588.21,1587.22,1587.74,670.1235,2025-04-17 01:09:59.999,1064066.10055,1086,314.5479,499422.546661,0
28870,2025-04-17 01:10:00,1587.74,1588.05,1587.5,1587.99,151.6355,2025-04-17 01:10:59.999,240771.746715,802,97.8393,155347.764412,0
28871,2025-04-17 01:11:00,1588.0,1588.47,1587.48,1588.47,137.1381,2025-04-17 01:11:59.999,217752.777862,811,112.261,178248.181179,0
28872,2025-04-17 01:12:00,1588.47,1589.48,1588.46,1589.31,219.1914,2025-04-17 01:12:59.999,348300.58666,1401,155.9937,247867.326381,0
28873,2025-04-17 01:13:00,1589.3,1589.6,1588.8,1589.27,202.1202,2025-04-17 01:13:59.999,321224.67323,993,118.4712,188280.783324,0
28874,2025-04-17 01:14:00,1589.26,1589.27,1587.4,1587.66,218.8113,2025-04-17 01:14:59.999,347487.744889,1124,76.3312,121198.385353,0
28875,2025-04-17 01:15:00,1587.66,1589.08,1587.19,1589.08,253.5354,2025-04-17 01:15:59.999,402617.030064,1359,178.7722,283887.591253,0
28876,2025-04-17 01:16:00,1589.07,1589.69,1588.75,1589.42,314.7077,2025-04-17 01:16:59.999,500136.123887,1398,155.6593,247372.021181,0
28877,2025-04-17 01:17:00,1589.42,1589.83,1589.03,1589.6,275.2612,2025-04-17 01:17:59.999,437499.006964,932,73.2405,116404.646718,0
28878,2025-04-17 01:18:00,1589.6,1589.83,1588.7,1588.7,82.8504,2025-04-17 01:18:59.999,131686.556713,841,29.8305,47412.973183,0
28879,2025-04-17 01:19:00,1588.69,1588.69,1585.81,1586.18,271.8318,2025-04-17 01:19:59.999,431378.736315,1685,96.6292,153334.087918,0
28880,2025-04-17 01:20:00,1586.18,1587.84,1586.08,1587.14,240.8635,2025-04-17 01:20:59.999,382368.123546,929,71.5111,113515.564527,0
28881,2025-04-17 01:21:00,1587.14,1587.8,1586.75,1587.04,109.4263,2025-04-17 01:21:59.999,173683.054179,968,47.0624,74693.289976,0
28882,2025-04-17 01:22:00,1587.04,1587.12,1585.81,1586.09,103.9218,2025-04-17 01:22:59.999,164856.892781,766,55.0564,87324.144807,0
28883,2025-04-17 01:23:00,1586.1,1587.5,1585.93,1587.37,120.5545,2025-04-17 01:23:59.999,191302.149171,1407,86.7967,137725.963016,0
28884,2025-04-17 01:24:00,1587.37,1588.13,1587.14,1588.12,81.1903,2025-04-17 01:24:59.999,128882.350055,799,46.7144,74153.976421,0
28885,2025-04-17 01:25:00,1588.13,1588.82,1587.93,1588.21,277.8858,2025-04-17 01:25:59.999,441387.110267,1048,133.2942,211701.879264,0
28886,2025-04-17 01:26:00,1588.21,1589.04,1588.21,1589.03,36.9858,2025-04-17 01:26:59.999,58755.653196,455,28.8222,45785.013708,0
28887,2025-04-17 01:27:00,1589.04,1590.0,1589.0,1589.0,98.3943,2025-04-17 01:27:59.999,156387.024017,654,46.1288,73311.790626,0
28888,2025-04-17 01:28:00,1589.01,1589.67,1588.0,1588.01,264.7748,2025-04-17 01:28:59.999,420737.84758,883,52.0562,82717.476196,0
28889,2025-04-17 01:29:00,1588.01,1589.65,1588.0,1589.4,300.2824,2025-04-17 01:29:59.999,477007.837749,1030,184.1926,292568.279901,0
28890,2025-04-17 01:30:00,1589.39,1589.7,1589.0,1589.5,241.8521,2025-04-17 01:30:59.999,384363.63039,1091,111.2662,176823.884676,0
28891,2025-04-17 01:31:00,1589.5,1589.94,1588.46,1589.85,104.612,2025-04-17 01:31:59.999,166267.070867,1052,52.9533,84159.752687,0
28892,2025-04-17 01:32:00,1589.85,1591.66,1589.84,1591.52,309.8373,2025-04-17 01:32:59.999,492865.908441,1306,226.5313,360319.22572,0
28893,2025-04-17 01:33:00,1591.52,1592.12,1590.39,1590.81,433.1321,2025-04-17 01:33:59.999,689254.918218,1810,238.422,379413.572675,0
28894,2025-04-17 01:34:00,1590.81,1590.82,1588.45,1588.53,199.4414,2025-04-17 01:34:59.999,317062.733537,1379,50.4586,80213.741934,0
28895,2025-04-17 01:35:00,1588.53,1593.84,1588.52,1593.83,1635.0959,2025-04-17 01:35:59.999,2603445.850919,4281,1248.8443,1988243.416396,0
28896,2025-04-17 01:36:00,1593.83,1593.83,1590.67,1590.79,219.273,2025-04-17 01:36:59.999,349180.364306,1486,117.4827,187062.875986,0
28897,2025-04-17 01:37:00,1590.78,1590.78,1589.41,1589.42,149.294,2025-04-17 01:37:59.999,237382.23779,823,81.9333,130282.074256,0
28898,2025-04-17 01:38:00,1589.41,1589.41,1586.3,1586.65,468.9903,2025-04-17 01:38:59.999,744562.340321,1985,103.4325,164137.438305,0
28899,2025-04-17 01:39:00,1586.65,1587.13,1585.67,1585.93,110.6814,2025-04-17 01:39:59.999,175570.71856,1129,46.2876,73418.868832,0
28900,2025-04-17 01:40:00,1585.93,1586.59,1585.68,1585.75,138.2664,2025-04-17 01:40:59.999,219307.561432,799,39.4286,62528.817342,0
28901,2025-04-17 01:41:00,1585.74,1585.75,1584.6,1584.91,226.4115,2025-04-17 01:41:59.999,358858.630411,937,41.2411,65358.20028,0
28902,2025-04-17 01:42:00,1584.91,1586.13,1584.89,1585.85,214.5016,2025-04-17 01:42:59.999,340105.460875,570,143.9459,228213.685573,0
28903,2025-04-17 01:43:00,1585.85,1586.09,1585.41,1585.41,118.9233,2025-04-17 01:43:59.999,188593.538823,590,15.7504,24978.522623,0
28904,2025-04-17 01:44:00,1585.41,1585.92,1585.41,1585.43,227.472,2025-04-17 01:44:59.999,360685.179288,608,98.487,156151.353959,0
28905,2025-04-17 01:45:00,1585.44,1586.58,1585.43,1586.58,116.2094,2025-04-17 01:45:59.999,184297.060189,419,52.5258,83301.056078,0
28906,2025-04-17 01:46:00,1586.58,1586.95,1585.98,1586.95,102.4027,2025-04-17 01:46:59.999,162446.335184,504,64.3283,102041.84657,0
28907,2025-04-17 01:47:00,1586.94,1586.95,1586.62,1586.75,110.421,2025-04-17 01:47:59.999,175212.594433,547,36.6882,58212.850218,0
28908,2025-04-17 01:48:00,1586.76,1586.76,1584.74,1584.98,197.9458,2025-04-17 01:48:59.999,313847.711916,1294,111.8475,177327.193589,0
28909,2025-04-17 01:49:00,1584.99,1585.0,1584.36,1584.49,157.1575,2025-04-17 01:49:59.999,249025.136131,1156,37.1113,58805.930005,0
28910,2025-04-17 01:50:00,1584.49,1584.88,1582.76,1582.9,218.1108,2025-04-17 01:50:59.999,345395.038732,1354,65.0131,102932.99902,0
28911,2025-04-17 01:51:00,1582.89,1583.5,1582.89,1583.5,205.4858,2025-04-17 01:51:59.999,325316.444705,791,52.9171,83770.902111,0
28912,2025-04-17 01:52:00,1583.5,1586.19,1583.5,1586.18,308.0243,2025-04-17 01:52:59.999,488230.934823,1073,162.3986,257400.466078,0
28913,2025-04-17 01:53:00,1586.18,1586.71,1585.88,1586.4,90.7853,2025-04-17 01:53:59.999,144015.979682,738,50.649,80342.68139,0
28914,2025-04-17 01:54:00,1586.4,1586.87,1586.12,1586.79,103.7652,2025-04-17 01:54:59.999,164618.74393,484,86.7058,137551.128906,0
28915,2025-04-17 01:55:00,1586.78,1588.0,1586.78,1587.99,226.6902,2025-04-17 01:55:59.999,359865.38384,660,188.3974,299059.876583,0
28916,2025-04-17 01:56:00,1588.0,1588.48,1588.0,1588.48,91.0497,2025-04-17 01:56:59.999,144613.137321,556,37.6772,59840.099408,0
28917,2025-04-17 01:57:00,1588.49,1588.93,1587.97,1588.4,114.7482,2025-04-17 01:57:59.999,182266.709646,762,54.5469,86639.207195,0
28918,2025-04-17 01:58:00,1588.41,1588.41,1588.14,1588.15,200.0415,2025-04-17 01:58:59.999,317704.167508,319,177.0187,281138.52618,0
28919,2025-04-17 01:59:00,1588.15,1590.0,1588.14,1589.3,1036.319,2025-04-17 01:59:59.999,1647358.624169,1151,747.5752,1188319.348624,0
28920,2025-04-17 02:00:00,1589.31,1589.36,1588.31,1588.39,176.5725,2025-04-17 02:00:59.999,280546.356187,992,102.3943,162685.146068,0
28921,2025-04-17 02:01:00,1588.39,1588.97,1587.5,1588.91,184.6826,2025-04-17 02:01:59.999,293255.932039,932,135.3671,214940.1972,0
28922,2025-04-17 02:02:00,1588.9,1590.18,1588.9,1589.41,185.8257,2025-04-17 02:02:59.999,295384.631099,1328,76.1586,121037.606107,0
28923,2025-04-17 02:03:00,1589.41,1589.51,1587.73,1588.19,170.5879,2025-04-17 02:03:59.999,270967.860725,967,47.1104,74810.170145,0
28924,2025-04-17 02:04:00,1588.2,1588.59,1587.68,1588.42,104.0561,2025-04-17 02:04:59.999,165255.785097,555,61.5895,97809.231023,0
28925,2025-04-17 02:05:00,1588.41,1589.15,1588.23,1588.23,129.4005,2025-04-17 02:05:59.999,205596.192838,744,51.6667,82077.315138,0
28926,2025-04-17 02:06:00,1588.23,1588.6,1586.13,1586.24,258.6373,2025-04-17 02:06:59.999,410539.59107,1719,115.8831,183968.605988,0
28927,2025-04-17 02:07:00,1586.24,1587.75,1586.16,1587.1,368.4647,2025-04-17 02:07:59.999,584842.772729,1070,46.5156,73813.87376,0
28928,2025-04-17 02:08:00,1587.09,1587.8,1587.02,1587.69,67.275,2025-04-17 02:08:59.999,106788.195193,598,48.0837,76324.107706,0
28929,2025-04-17 02:09:00,1587.69,1588.15,1587.29,1588.14,236.2805,2025-04-17 02:09:59.999,375201.605733,752,70.7183,112286.573172,0
28930,2025-04-17 02:10:00,1588.14,1588.69,1587.18,1587.19,327.0614,2025-04-17 02:10:59.999,519457.382684,998,76.3153,121190.554924,0
28931,2025-04-17 02:11:00,1587.18,1587.32,1586.18,1586.42,84.037,2025-04-17 02:11:59.999,133355.988708,920,37.1583,58971.502919,0
28932,2025-04-17 02:12:00,1586.42,1586.42,1585.18,1585.56,246.6023,2025-04-17 02:12:59.999,391119.882894,941,27.9162,44270.334775,0
28933,2025-04-17 02:13:00,1585.55,1585.55,1584.71,1585.13,140.0467,2025-04-17 02:13:59.999,221979.346004,762,64.6934,102538.789362,0
28934,2025-04-17 02:14:00,1585.12,1585.32,1584.77,1585.16,87.196,2025-04-17 02:14:59.999,138218.159912,541,26.2723,41642.144746,0
28935,2025-04-17 02:15:00,1585.17,1585.5,1584.21,1584.21,116.0425,2025-04-17 02:15:59.999,183928.051726,982,37.7507,59839.322762,0
28936,2025-04-17 02:16:00,1584.21,1585.49,1583.64,1583.71,180.3113,2025-04-17 02:16:59.999,285646.133531,1406,73.5394,116493.94524,0
28937,2025-04-17 02:17:00,1583.71,1584.0,1583.38,1583.38,78.443,2025-04-17 02:17:59.999,124230.806376,582,23.4793,37186.547789,0
28938,2025-04-17 02:18:00,1583.38,1584.68,1583.22,1584.68,147.9149,2025-04-17 02:18:59.999,234270.17207,716,94.6499,149895.778034,0
28939,2025-04-17 02:19:00,1584.67,1584.67,1583.0,1583.04,84.0177,2025-04-17 02:19:59.999,133034.569055,675,27.6772,43819.298469,0
28940,2025-04-17 02:20:00,1583.04,1583.9,1583.04,1583.8,83.3058,2025-04-17 02:20:59.999,131924.757334,739,32.5767,51582.909571,0
28941,2025-04-17 02:21:00,1583.81,1583.89,1582.9,1583.38,169.5585,2025-04-17 02:21:59.999,268466.797268,1123,52.4598,83048.128617,0
28942,2025-04-17 02:22:00,1583.38,1583.52,1582.83,1583.47,99.0714,2025-04-17 02:22:59.999,156849.764757,580,45.1788,71526.494744,0
28943,2025-04-17 02:23:00,1583.46,1583.47,1582.34,1582.34,113.0398,2025-04-17 02:23:59.999,178941.953154,888,39.7963,63000.022976,0
28944,2025-04-17 02:24:00,1582.33,1583.08,1582.0,1582.59,129.7836,2025-04-17 02:24:59.999,205382.060169,749,42.6103,67423.797499,0
28945,2025-04-17 02:25:00,1582.58,1584.35,1582.58,1584.35,63.626,2025-04-17 02:25:59.999,100766.138023,545,39.4919,62534.111369,0
28946,2025-04-17 02:26:00,1584.35,1587.88,1584.34,1587.87,279.5383,2025-04-17 02:26:59.999,443370.77339,1197,257.8546,408987.808965,0
28947,2025-04-17 02:27:00,1587.87,1587.87,1586.65,1586.77,105.139,2025-04-17 02:27:59.999,166882.38783,804,44.585,70765.400587,0
28948,2025-04-17 02:28:00,1586.77,1588.8,1586.77,1588.5,295.398,2025-04-17 02:28:59.999,469054.290272,964,258.6297,410656.921993,0
28949,2025-04-17 02:29:00,1588.5,1589.05,1588.14,1588.65,54.6561,2025-04-17 02:29:59.999,86812.689451,626,47.0748,74769.097423,0
28950,2025-04-17 02:30:00,1588.66,1591.19,1588.66,1589.21,344.6929,2025-04-17 02:30:59.999,547988.13158,1969,271.6029,431736.414698,0
28951,2025-04-17 02:31:00,1589.21,1589.21,1587.31,1587.31,355.6349,2025-04-17 02:31:59.999,564820.07736,942,44.8923,71328.558756,0
28952,2025-04-17 02:32:00,1587.31,1587.31,1586.41,1586.41,164.1469,2025-04-17 02:32:59.999,260488.203528,786,71.0914,112809.536983,0
28953,2025-04-17 02:33:00,1586.41,1586.6,1586.04,1586.04,64.5108,2025-04-17 02:33:59.999,102343.760776,581,26.3808,41849.558704,0
28954,2025-04-17 02:34:00,1586.04,1587.14,1585.9,1586.4,157.091,2025-04-17 02:34:59.999,249195.915124,938,54.4392,86351.014552,0
28955,2025-04-17 02:35:00,1586.4,1586.8,1585.48,1585.72,197.9458,2025-04-17 02:35:59.999,313969.460168,976,155.0294,245904.721707,0
28956,2025-04-17 02:36:00,1585.73,1586.19,1585.73,1586.11,66.0779,2025-04-17 02:36:59.999,104801.819192,507,23.0396,36539.613439,0
28957,2025-04-17 02:37:00,1586.11,1587.0,1586.11,1586.67,117.0368,2025-04-17 02:37:59.999,185715.285701,664,82.7423,131295.677092,0
28958,2025-04-17 02:38:00,1586.68,1587.06,1586.62,1586.84,102.3021,2025-04-17 02:38:59.999,162336.402875,503,72.7474,115437.570068,0
28959,2025-04-17 02:39:00,1586.84,1587.68,1586.02,1586.4,269.8967,2025-04-17 02:39:59.999,428324.755255,1026,117.9795,187194.09115,0
28960,2025-04-17 02:40:00,1586.39,1588.66,1585.97,1588.66,183.8442,2025-04-17 02:40:59.999,291871.894516,1355,134.5345,213584.664927,0
28961,2025-04-17 02:41:00,1588.66,1588.93,1587.25,1588.04,129.3446,2025-04-17 02:41:59.999,205406.55972,1050,65.5725,104122.743933,0
28962,2025-04-17 02:42:00,1588.05,1588.05,1587.48,1587.87,106.6915,2025-04-17 02:42:59.999,169402.551122,676,26.207,41608.832357,0
28963,2025-04-17 02:43:00,1587.87,1588.65,1587.76,1587.77,500.1373,2025-04-17 02:43:59.999,794273.689542,835,402.607,639377.518788,0
28964,2025-04-17 02:44:00,1587.76,1588.0,1584.92,1586.18,377.1911,2025-04-17 02:44:59.999,598354.114965,2136,190.5092,302122.533263,0
28965,2025-04-17 02:45:00,1586.19,1587.9,1586.19,1587.6,370.2705,2025-04-17 02:45:59.999,587644.654152,1568,157.7814,250381.906019,0
28966,2025-04-17 02:46:00,1587.61,1589.15,1587.22,1589.15,143.532,2025-04-17 02:46:59.999,227929.250884,759,118.9982,188978.000827,0
28967,2025-04-17 02:47:00,1589.14,1590.88,1589.08,1590.84,267.7789,2025-04-17 02:47:59.999,425773.895668,1128,218.8737,348013.134586,0
28968,2025-04-17 02:48:00,1590.84,1593.24,1590.84,1592.39,922.5403,2025-04-17 02:48:59.999,1469333.968622,1694,764.4737,1217605.03249,0
28969,2025-04-17 02:49:00,1592.38,1592.38,1589.9,1589.9,169.5699,2025-04-17 02:49:59.999,269818.769587,1314,73.8114,117455.221718,0
28970,2025-04-17 02:50:00,1589.9,1590.52,1588.91,1588.95,562.0584,2025-04-17 02:50:59.999,893546.84806,1177,259.2355,412092.709327,0
28971,2025-04-17 02:51:00,1588.96,1590.3,1588.19,1588.2,133.0948,2025-04-17 02:51:59.999,211495.548805,1218,74.2205,117942.291145,0
28972,2025-04-17 02:52:00,1588.2,1589.1,1588.0,1588.1,166.1514,2025-04-17 02:52:59.999,263921.771009,850,89.1345,141589.258999,0
28973,2025-04-17 02:53:00,1588.1,1589.0,1587.36,1588.81,96.1751,2025-04-17 02:53:59.999,152748.293696,657,21.5397,34205.110315,0
28974,2025-04-17 02:54:00,1588.81,1589.5,1588.65,1588.82,2164.9517,2025-04-17 02:54:59.999,3439718.931418,1269,52.4135,83284.051398,0
28975,2025-04-17 02:55:00,1588.81,1589.92,1588.81,1589.47,263.9778,2025-04-17 02:55:59.999,419512.765367,1421,182.4723,289973.320226,0
28976,2025-04-17 02:56:00,1589.48,1590.99,1589.21,1590.81,197.1558,2025-04-17 02:56:59.999,313487.638859,845,165.6112,263340.547405,0
28977,2025-04-17 02:57:00,1590.8,1591.41,1590.8,1590.9,155.5845,2025-04-17 02:57:59.999,247555.012642,809,92.6358,147392.48739,0
28978,2025-04-17 02:58:00,1590.9,1591.47,1590.81,1591.31,478.5526,2025-04-17 02:58:59.999,761424.528897,1041,304.3136,484173.830451,0
28979,2025-04-17 02:59:00,1591.3,1592.22,1591.3,1591.93,291.1255,2025-04-17 02:59:59.999,463394.961942,648,272.2333,433319.070941,0
28980,2025-04-17 03:00:00,1591.93,1592.89,1591.92,1592.6,352.7445,2025-04-17 03:00:59.999,561758.785526,1162,226.7307,361054.976096,0
28981,2025-04-17 03:01:00,1592.59,1592.6,1590.41,1590.55,788.1594,2025-04-17 03:01:59.999,1254830.290109,1715,368.9407,587288.121025,0
28982,2025-04-17 03:02:00,1590.55,1590.56,1589.65,1590.2,91.6285,2025-04-17 03:02:59.999,145696.387636,599,39.9049,63445.759389,0
28983,2025-04-17 03:03:00,1590.21,1592.59,1590.2,1592.59,192.0097,2025-04-17 03:03:59.999,305522.039199,1217,151.9716,241809.010069,0
28984,2025-04-17 03:04:00,1592.6,1594.0,1592.51,1593.8,402.3443,2025-04-17 03:04:59.999,641026.232451,1739,206.4156,328846.977832,0
28985,2025-04-17 03:05:00,1593.8,1595.57,1593.8,1595.0,971.6085,2025-04-17 03:05:59.999,1549613.221615,2469,808.3686,1289262.906017,0
28986,2025-04-17 03:06:00,1595.0,1595.23,1593.21,1594.22,166.4773,2025-04-17 03:06:59.999,265424.624093,1531,59.8192,95344.159881,0
28987,2025-04-17 03:07:00,1594.22,1594.42,1592.21,1593.22,174.6753,2025-04-17 03:07:59.999,278265.966192,1479,79.7532,127025.281007,0
28988,2025-04-17 03:08:00,1593.22,1593.91,1593.01,1593.01,95.3149,2025-04-17 03:08:59.999,151878.142385,964,50.2678,80093.289396,0
28989,2025-04-17 03:09:00,1593.01,1593.22,1591.55,1591.6,140.622,2025-04-17 03:09:59.999,223918.031625,880,48.3192,76957.625416,0
28990,2025-04-17 03:10:00,1591.6,1591.79,1590.6,1590.6,167.4298,2025-04-17 03:10:59.999,266427.03007,1095,40.6595,64693.000762,0
28991,2025-04-17 03:11:00,1590.6,1590.61,1589.67,1589.67,511.585,2025-04-17 03:11:59.999,813503.938741,924,95.9561,152569.694267,0
28992,2025-04-17 03:12:00,1589.68,1590.21,1589.61,1589.63,195.1352,2025-04-17 03:12:59.999,310243.944913,692,96.3009,153103.099781,0
28993,2025-04-17 03:13:00,1589.61,1590.27,1589.36,1590.26,77.4863,2025-04-17 03:13:59.999,123186.033787,465,54.8737,87239.764483,0
28994,2025-04-17 03:14:00,1590.27,1590.6,1589.96,1589.96,126.3344,2025-04-17 03:14:59.999,200905.724165,537,38.4713,61180.165644,0
28995,2025-04-17 03:15:00,1589.96,1590.44,1589.96,1590.16,108.2546,2025-04-17 03:15:59.999,172147.751214,488,81.1551,129050.670775,0
28996,2025-04-17 03:16:00,1590.16,1590.16,1588.35,1589.45,294.4913,2025-04-17 03:16:59.999,467975.190114,1183,99.8592,158668.568093,0
28997,2025-04-17 03:17:00,1589.44,1589.67,1588.5,1589.49,276.3349,2025-04-17 03:17:59.999,439111.364333,1136,240.993,382950.75572,0
28998,2025-04-17 03:18:00,1589.48,1590.0,1588.42,1588.42,380.2971,2025-04-17 03:18:59.999,604553.92073,875,289.2377,459803.672661,0
28999,2025-04-17 03:19:00,1588.42,1588.51,1586.61,1587.14,357.2459,2025-04-17 03:19:59.999,567174.099027,1750,133.8683,212471.697567,0
29000,2025-04-17 03:20:00,1587.14,1587.14,1585.63,1585.97,143.5303,2025-04-17 03:20:59.999,227638.261531,952,60.5124,95960.005546,0
29001,2025-04-17 03:21:00,1585.96,1586.87,1585.81,1586.77,189.5679,2025-04-17 03:21:59.999,300743.774054,1161,67.2831,106726.932375,0
29002,2025-04-17 03:22:00,1586.76,1586.94,1586.39,1586.84,175.8844,2025-04-17 03:22:59.999,279080.337029,624,73.5909,116757.57649,0
29003,2025-04-17 03:23:00,1586.84,1586.94,1586.4,1586.4,78.9847,2025-04-17 03:23:59.999,125328.254111,483,30.1516,47843.002212,0
29004,2025-04-17 03:24:00,1586.4,1586.4,1584.8,1585.19,228.0498,2025-04-17 03:24:59.999,361521.815738,1265,89.4094,141710.646658,0
29005,2025-04-17 03:25:00,1585.18,1585.18,1583.63,1583.64,288.1887,2025-04-17 03:25:59.999,456593.965182,1090,130.662,206988.238738,0
29006,2025-04-17 03:26:00,1583.63,1584.55,1581.91,1584.55,501.5132,2025-04-17 03:26:59.999,793858.411205,2057,129.8662,205578.622642,0
29007,2025-04-17 03:27:00,1584.55,1584.67,1582.85,1582.85,379.2466,2025-04-17 03:27:59.999,600580.433797,1398,88.1014,139503.735272,0
29008,2025-04-17 03:28:00,1582.84,1583.1,1579.65,1580.79,977.1595,2025-04-17 03:28:59.999,1544935.817434,3059,240.9746,380993.276775,0
29009,2025-04-17 03:29:00,1580.79,1580.89,1578.06,1578.99,666.2496,2025-04-17 03:29:59.999,1052383.145358,3451,323.8194,511471.556461,0
29010,2025-04-17 03:30:00,1579.0,1580.64,1578.76,1580.0,327.951,2025-04-17 03:30:59.999,518125.618106,1634,95.3533,150612.52315,0
29011,2025-04-17 03:31:00,1580.0,1581.0,1579.8,1579.96,869.7733,2025-04-17 03:31:59.999,1374734.129461,1330,382.2833,604140.467641,0
29012,2025-04-17 03:32:00,1579.97,1580.88,1579.87,1580.31,229.8145,2025-04-17 03:32:59.999,363269.847243,1070,53.8775,85151.081966,0
29013,2025-04-17 03:33:00,1580.31,1580.31,1579.42,1580.29,182.8461,2025-04-17 03:33:59.999,288861.938089,974,144.3069,227980.149165,0
29014,2025-04-17 03:34:00,1580.29,1580.43,1577.47,1579.34,471.7579,2025-04-17 03:34:59.999,744621.961964,1721,285.0449,449843.803069,0
29015,2025-04-17 03:35:00,1579.34,1580.08,1578.8,1579.57,192.1043,2025-04-17 03:35:59.999,303444.464347,1185,91.4169,144383.658592,0
29016,2025-04-17 03:36:00,1579.58,1580.11,1578.51,1578.66,144.8351,2025-04-17 03:36:59.999,228719.350833,1045,65.6033,103590.371977,0
29017,2025-04-17 03:37:00,1578.67,1579.53,1578.0,1579.5,198.1609,2025-04-17 03:37:59.999,312776.254045,1138,135.6162,214034.635287,0
29018,2025-04-17 03:38:00,1579.5,1581.59,1579.5,1581.53,320.4636,2025-04-17 03:38:59.999,506629.126506,1556,165.4756,261594.204216,0
29019,2025-04-17 03:39:00,1581.52,1581.78,1581.11,1581.67,233.3962,2025-04-17 03:39:59.999,369111.661717,1112,146.531,231728.345575,0
29020,2025-04-17 03:40:00,1581.67,1581.81,1580.99,1581.12,126.4265,2025-04-17 03:40:59.999,199922.187318,859,36.7893,58170.287081,0
29021,2025-04-17 03:41:00,1581.12,1582.64,1581.12,1581.81,442.6841,2025-04-17 03:41:59.999,700383.461039,1391,307.8004,487015.462447,0
29022,2025-04-17 03:42:00,1581.81,1582.16,1581.52,1582.16,77.434,2025-04-17 03:42:59.999,122478.541191,372,52.9162,83695.948075,0
29023,2025-04-17 03:43:00,1582.16,1582.22,1580.8,1580.8,146.1391,2025-04-17 03:43:59.999,231129.242752,849,70.4022,111333.687905,0
29024,2025-04-17 03:44:00,1580.8,1581.7,1580.16,1581.58,168.0,2025-04-17 03:44:59.999,265608.027167,1002,80.6795,127543.226845,0
29025,2025-04-17 03:45:00,1581.57,1581.69,1580.3,1580.38,157.4563,2025-04-17 03:45:59.999,248904.744461,1001,84.8086,134047.636236,0
29026,2025-04-17 03:46:00,1580.37,1581.8,1580.31,1581.79,356.38,2025-04-17 03:46:59.999,563528.935777,1313,95.1685,150469.425712,0
29027,2025-04-17 03:47:00,1581.8,1582.17,1580.99,1582.01,184.1804,2025-04-17 03:47:59.999,291340.565671,1101,72.1709,114151.784761,0
29028,2025-04-17 03:48:00,1582.01,1583.12,1581.7,1583.12,159.8539,2025-04-17 03:48:59.999,252970.328865,887,108.7458,172074.241175,0
29029,2025-04-17 03:49:00,1583.12,1584.41,1583.12,1583.9,141.3936,2025-04-17 03:49:59.999,223935.344248,875,75.0361,118826.503873,0
29030,2025-04-17 03:50:00,1583.9,1584.36,1583.2,1584.23,68.3934,2025-04-17 03:50:59.999,108322.557751,696,35.1056,55596.432928,0
29031,2025-04-17 03:51:00,1584.23,1584.54,1583.67,1583.69,239.309,2025-04-17 03:51:59.999,379120.068538,1129,139.4977,220999.711851,0
29032,2025-04-17 03:52:00,1583.69,1584.0,1583.4,1583.8,84.232,2025-04-17 03:52:59.999,133396.680242,491,46.6059,73805.182421,0
29033,2025-04-17 03:53:00,1583.8,1584.0,1583.5,1583.65,62.1813,2025-04-17 03:53:59.999,98478.588988,369,16.6149,26311.649755,0
29034,2025-04-17 03:54:00,1583.65,1584.88,1583.65,1584.67,99.9364,2025-04-17 03:54:59.999,158336.400149,778,69.3421,109851.890419,0
29035,2025-04-17 03:55:00,1584.67,1584.67,1583.76,1584.04,142.7565,2025-04-17 03:55:59.999,226152.628147,725,49.1016,77779.407248,0
29036,2025-04-17 03:56:00,1584.04,1585.13,1584.04,1584.79,59.4826,2025-04-17 03:56:59.999,94255.558009,494,44.3798,70317.552615,0
29037,2025-04-17 03:57:00,1584.79,1585.35,1584.78,1585.23,77.5981,2025-04-17 03:57:59.999,122997.698701,343,39.9392,63301.520761,0
29038,2025-04-17 03:58:00,1585.22,1585.49,1584.94,1585.39,107.4685,2025-04-17 03:58:59.999,170358.465984,440,38.3483,60785.890183,0
29039,2025-04-17 03:59:00,1585.39,1585.7,1584.91,1584.91,304.0492,2025-04-17 03:59:59.999,482028.33767,674,265.8474,421466.673797,0
29040,2025-04-17 04:00:00,1584.91,1585.29,1584.8,1584.97,109.6416,2025-04-17 04:00:59.999,173787.918619,596,43.2987,68626.897505,0
29041,2025-04-17 04:01:00,1584.97,1585.6,1584.74,1585.16,84.4276,2025-04-17 04:01:59.999,133826.138365,748,40.9754,64945.077127,0
29042,2025-04-17 04:02:00,1585.15,1585.67,1584.17,1585.44,168.3733,2025-04-17 04:02:59.999,266864.888618,1054,67.4172,106828.594786,0
29043,2025-04-17 04:03:00,1585.44,1586.14,1584.97,1586.14,102.1793,2025-04-17 04:03:59.999,162015.274379,724,81.8425,129771.655432,0
29044,2025-04-17 04:04:00,1586.13,1586.13,1585.3,1585.97,92.7154,2025-04-17 04:04:59.999,147022.66573,586,42.4337,67278.73438,0
29045,2025-04-17 04:05:00,1585.97,1585.97,1584.8,1584.8,164.9257,2025-04-17 04:05:59.999,261481.465447,742,74.9581,118846.315007,0
29046,2025-04-17 04:06:00,1584.81,1584.81,1583.17,1584.0,200.9128,2025-04-17 04:06:59.999,318205.865987,1155,50.9261,80637.863711,0
29047,2025-04-17 04:07:00,1583.99,1584.03,1582.24,1583.19,112.3244,2025-04-17 04:07:59.999,177814.976022,839,37.7047,59675.611567,0
29048,2025-04-17 04:08:00,1583.19,1583.81,1583.19,1583.4,111.488,2025-04-17 04:08:59.999,176540.270108,624,39.9618,63272.856141,0
29049,2025-04-17 04:09:00,1583.4,1583.63,1582.16,1583.5,125.8694,2025-04-17 04:09:59.999,199255.072104,715,64.1622,101561.406443,0
29050,2025-04-17 04:10:00,1583.51,1583.93,1582.71,1583.21,116.6151,2025-04-17 04:10:59.999,184633.056525,932,30.9739,49037.613342,0
29051,2025-04-17 04:11:00,1583.2,1583.8,1582.94,1583.27,212.5009,2025-04-17 04:11:59.999,336441.974516,874,85.3563,135135.843882,0
29052,2025-04-17 04:12:00,1583.27,1583.28,1582.53,1582.71,56.7594,2025-04-17 04:12:59.999,89851.456319,378,4.6129,7301.731898,0
29053,2025-04-17 04:13:00,1582.7,1583.4,1582.34,1582.97,976.9434,2025-04-17 04:13:59.999,1546445.964484,2106,697.9971,1104909.048179,0
29054,2025-04-17 04:14:00,1582.98,1582.98,1582.87,1582.98,12.9008,2025-04-17 04:14:59.999,20421.313295,121,7.7717,12302.189726,0
29055,2025-04-17 04:15:00,1582.98,1583.78,1582.21,1582.44,134.1739,2025-04-17 04:15:59.999,212395.083212,904,65.9457,104376.074863,0
29056,2025-04-17 04:16:00,1582.43,1583.89,1582.43,1583.88,77.9592,2025-04-17 04:16:59.999,123432.973605,616,60.0035,95000.821238,0
29057,2025-04-17 04:17:00,1583.88,1584.0,1583.28,1583.78,194.3012,2025-04-17 04:17:59.999,307690.306708,1100,102.6179,162489.699026,0
29058,2025-04-17 04:18:00,1583.78,1583.78,1581.83,1582.06,248.0919,2025-04-17 04:18:59.999,392702.539557,686,38.8492,61459.522718,0
29059,2025-04-17 04:19:00,1582.06,1583.0,1582.06,1582.89,135.8072,2025-04-17 04:19:59.999,214919.140807,690,80.4037,127230.040988,0
29060,2025-04-17 04:20:00,1582.89,1582.89,1582.18,1582.26,62.1093,2025-04-17 04:20:59.999,98297.294565,473,11.0754,17527.856827,0
29061,2025-04-17 04:21:00,1582.26,1583.82,1582.26,1583.82,87.1616,2025-04-17 04:21:59.999,137966.210347,493,63.2344,100085.231685,0
29062,2025-04-17 04:22:00,1583.81,1585.1,1583.81,1585.09,120.6624,2025-04-17 04:22:59.999,191196.952038,529,60.3366,95592.502157,0
29063,2025-04-17 04:23:00,1585.1,1585.1,1583.82,1583.82,114.2881,2025-04-17 04:23:59.999,181114.512873,601,8.3525,13230.301815,0
29064,2025-04-17 04:24:00,1583.83,1583.83,1583.59,1583.77,104.9475,2025-04-17 04:24:59.999,166211.148091,272,36.4027,57649.675862,0
29065,2025-04-17 04:25:00,1583.77,1583.85,1582.88,1582.89,100.174,2025-04-17 04:25:59.999,158634.856918,547,26.4279,41852.14241,0
29066,2025-04-17 04:26:00,1582.89,1583.92,1582.88,1583.91,64.4584,2025-04-17 04:26:59.999,102043.81427,324,59.4298,94080.109499,0
29067,2025-04-17 04:27:00,1583.92,1584.76,1583.92,1584.63,146.918,2025-04-17 04:27:59.999,232766.238816,624,104.4565,165486.797652,0
29068,2025-04-17 04:28:00,1584.63,1584.64,1584.16,1584.28,201.1695,2025-04-17 04:28:59.999,318709.987569,740,95.9795,152055.697035,0
29069,2025-04-17 04:29:00,1584.28,1584.54,1583.55,1583.72,208.3779,2025-04-17 04:29:59.999,330071.40365,732,28.4342,45039.850284,0
29070,2025-04-17 04:30:00,1583.71,1583.76,1582.83,1582.95,103.0556,2025-04-17 04:30:59.999,163174.103785,709,45.3989,71880.369211,0
29071,2025-04-17 04:31:00,1582.95,1584.55,1582.95,1584.03,101.9042,2025-04-17 04:31:59.999,161381.172834,757,67.7687,107305.872435,0
29072,2025-04-17 04:32:00,1584.03,1584.03,1583.16,1583.19,456.0583,2025-04-17 04:32:59.999,722154.933478,864,111.1688,176023.542831,0
29073,2025-04-17 04:33:00,1583.18,1583.73,1582.88,1583.6,328.5514,2025-04-17 04:33:59.999,520178.554052,572,94.0104,148838.059193,0
29074,2025-04-17 04:34:00,1583.6,1583.6,1582.82,1582.83,68.6108,2025-04-17 04:34:59.999,108618.041545,605,14.7415,23335.73007,0
29075,2025-04-17 04:35:00,1582.83,1583.17,1582.82,1583.17,148.6825,2025-04-17 04:35:59.999,235364.580976,296,98.1642,155386.98074,0
29076,2025-04-17 04:36:00,1583.17,1583.48,1582.37,1582.38,100.7512,2025-04-17 04:36:59.999,159482.795122,619,24.4316,38669.637115,0
29077,2025-04-17 04:37:00,1582.38,1582.38,1581.5,1581.73,122.3554,2025-04-17 04:37:59.999,193552.6476,536,27.2593,43115.143586,0
29078,2025-04-17 04:38:00,1581.73,1582.37,1581.44,1581.47,169.4419,2025-04-17 04:38:59.999,268015.817342,823,43.8879,69420.718831,0
29079,2025-04-17 04:39:00,1581.47,1582.02,1581.45,1582.01,92.9465,2025-04-17 04:39:59.999,147013.916404,286,63.8727,101029.216181,0
29080,2025-04-17 04:40:00,1582.02,1582.03,1580.99,1581.6,189.758,2025-04-17 04:40:59.999,300106.941616,690,37.796,59766.68682,0
29081,2025-04-17 04:41:00,1581.59,1583.77,1581.49,1583.77,140.2604,2025-04-17 04:41:59.999,222025.236129,799,108.1725,171215.236421,0
29082,2025-04-17 04:42:00,1583.76,1584.72,1583.5,1584.64,83.6512,2025-04-17 04:42:59.999,132527.023777,690,47.9086,75896.201971,0
29083,2025-04-17 04:43:00,1584.64,1585.4,1584.64,1585.39,277.726,2025-04-17 04:43:59.999,440210.975609,843,191.4314,303413.471221,0
29084,2025-04-17 04:44:00,1585.39,1585.39,1584.84,1584.92,107.1901,2025-04-17 04:44:59.999,169906.939704,585,23.138,36676.245507,0
29085,2025-04-17 04:45:00,1584.92,1586.57,1584.92,1586.56,351.2276,2025-04-17 04:45:59.999,556999.67598,1095,295.1969,468122.48357,0
29086,2025-04-17 04:46:00,1586.56,1587.19,1586.56,1587.19,130.3436,2025-04-17 04:46:59.999,206837.480872,509,101.2521,160671.687686,0
29087,2025-04-17 04:47:00,1587.19,1588.2,1587.0,1588.15,232.5137,2025-04-17 04:47:59.999,369154.754782,1349,97.1506,154234.168848,0
29088,2025-04-17 04:48:00,1588.15,1588.22,1587.01,1587.7,198.7018,2025-04-17 04:48:59.999,315439.195222,963,94.5515,150089.253909,0
29089,2025-04-17 04:49:00,1587.7,1588.83,1587.15,1588.65,387.6453,2025-04-17 04:49:59.999,615603.261693,1202,310.0608,492372.829445,0
29090,2025-04-17 04:50:00,1588.66,1590.99,1588.55,1590.48,700.7872,2025-04-17 04:50:59.999,1114230.468324,1882,479.9148,762950.809235,0
29091,2025-04-17 04:51:00,1590.49,1590.63,1590.25,1590.43,126.7505,2025-04-17 04:51:59.999,201589.862845,487,81.9701,130366.037547,0
29092,2025-04-17 04:52:00,1590.44,1590.85,1590.4,1590.58,514.9292,2025-04-17 04:52:59.999,819018.589288,997,194.7495,309773.102027,0
29093,2025-04-17 04:53:00,1590.57,1591.21,1590.44,1591.21,301.9659,2025-04-17 04:53:59.999,480322.192747,953,191.7913,305070.836968,0
29094,2025-04-17 04:54:00,1591.2,1592.56,1590.54,1590.54,525.9245,2025-04-17 04:54:59.999,837240.002988,1843,306.0135,487144.135995,0
29095,2025-04-17 04:55:00,1590.53,1590.68,1590.2,1590.38,109.4742,2025-04-17 04:55:59.999,174113.578768,525,74.8884,119106.998709,0
29096,2025-04-17 04:56:00,1590.39,1590.93,1590.16,1590.16,173.2158,2025-04-17 04:56:59.999,275477.114436,632,51.6834,82198.235066,0
29097,2025-04-17 04:57:00,1590.16,1590.17,1589.75,1589.76,53.6039,2025-04-17 04:57:59.999,85224.827567,275,12.0196,19109.22971,0
29098,2025-04-17 04:58:00,1589.76,1590.22,1589.48,1590.22,139.8865,2025-04-17 04:58:59.999,222391.325998,530,114.0393,181299.28125,0
29099,2025-04-17 04:59:00,1590.22,1591.6,1590.22,1591.29,191.4934,2025-04-17 04:59:59.999,304627.494661,645,158.5183,252150.738629,0
29100,2025-04-17 05:00:00,1591.29,1592.48,1591.01,1591.88,186.9228,2025-04-17 05:00:59.999,297507.663168,1280,91.1289,145031.441939,0
29101,2025-04-17 05:01:00,1591.88,1592.9,1591.02,1591.6,223.3874,2025-04-17 05:01:59.999,355577.531493,1493,157.5094,250707.494818,0
29102,2025-04-17 05:02:00,1591.6,1592.7,1590.96,1592.7,112.1865,2025-04-17 05:02:59.999,178546.358625,1055,59.393,94532.455447,0
29103,2025-04-17 05:03:00,1592.7,1593.01,1591.68,1591.69,156.4761,2025-04-17 05:03:59.999,249169.406543,1580,73.0551,116326.111535,0
29104,2025-04-17 05:04:00,1591.68,1592.91,1590.77,1590.77,229.1909,2025-04-17 05:04:59.999,364947.66614,1578,130.1257,207203.238322,0
29105,2025-04-17 05:05:00,1590.77,1591.21,1589.89,1589.96,96.0762,2025-04-17 05:05:59.999,152818.086912,741,38.9387,61937.765164,0
29106,2025-04-17 05:06:00,1589.96,1590.21,1589.84,1589.85,102.2164,2025-04-17 05:06:59.999,162523.260895,575,68.1585,108371.446824,0
29107,2025-04-17 05:07:00,1589.85,1592.66,1589.84,1592.09,256.6346,2025-04-17 05:07:59.999,408397.697876,1909,187.1276,297774.12501,0
29108,2025-04-17 05:08:00,1592.09,1592.45,1591.62,1592.37,99.2548,2025-04-17 05:08:59.999,158021.569486,875,54.763,87183.516782,0
29109,2025-04-17 05:09:00,1592.37,1594.0,1592.37,1593.62,1078.6995,2025-04-17 05:09:59.999,1719016.549887,1939,828.7441,1320729.073856,0
29110,2025-04-17 05:10:00,1593.62,1594.74,1592.93,1592.93,273.6793,2025-04-17 05:10:59.999,436235.36012,1638,168.4237,268448.23494,0
29111,2025-04-17 05:11:00,1592.92,1594.81,1592.92,1594.59,403.164,2025-04-17 05:11:59.999,642659.62301,1248,315.2224,502463.113156,0
29112,2025-04-17 05:12:00,1594.59,1595.9,1594.3,1595.01,935.8705,2025-04-17 05:12:59.999,1492771.250756,2080,816.62,1302549.201312,0
29113,2025-04-17 05:13:00,1595.0,1596.01,1594.22,1595.01,1162.4552,2025-04-17 05:13:59.999,1854432.658032,1661,440.2337,702244.236619,0
29114,2025-04-17 05:14:00,1595.0,1595.0,1593.62,1594.16,265.0053,2025-04-17 05:14:59.999,422531.029953,1285,87.8571,140037.507834,0
29115,2025-04-17 05:15:00,1594.15,1594.75,1593.56,1594.66,254.6783,2025-04-17 05:15:59.999,405945.516369,1935,163.8071,261091.254556,0
29116,2025-04-17 05:16:00,1594.66,1596.58,1594.66,1596.29,249.9878,2025-04-17 05:16:59.999,398974.143562,1563,162.996,260106.698767,0
29117,2025-04-17 05:17:00,1596.29,1598.22,1595.61,1598.22,372.5875,2025-04-17 05:17:59.999,595000.482701,1687,276.4048,441452.71273,0
29118,2025-04-17 05:18:00,1598.21,1598.98,1595.72,1596.01,430.1599,2025-04-17 05:18:59.999,687119.723622,2466,237.1197,378694.804305,0
29119,2025-04-17 05:19:00,1596.0,1597.17,1595.81,1596.91,343.2498,2025-04-17 05:19:59.999,548088.260307,1106,306.7188,489756.831862,0
29120,2025-04-17 05:20:00,1596.91,1597.6,1596.4,1597.11,103.1562,2025-04-17 05:20:59.999,164740.723841,888,62.3537,99574.866348,0
29121,2025-04-17 05:21:00,1597.1,1597.11,1595.0,1595.38,171.7236,2025-04-17 05:21:59.999,274011.985232,1204,63.1019,100664.902796,0
29122,2025-04-17 05:22:00,1595.38,1595.77,1595.21,1595.59,86.3231,2025-04-17 05:22:59.999,137727.939528,840,57.0928,91088.902297,0
29123,2025-04-17 05:23:00,1595.58,1597.5,1595.3,1597.0,229.5269,2025-04-17 05:23:59.999,366486.651351,1431,124.8489,199325.795617,0
29124,2025-04-17 05:24:00,1596.99,1597.85,1596.48,1596.74,320.3579,2025-04-17 05:24:59.999,511662.183459,1245,224.9427,359245.881265,0
29125,2025-04-17 05:25:00,1596.73,1596.73,1595.0,1595.16,258.0391,2025-04-17 05:25:59.999,411679.043818,949,144.5887,230665.040831,0
29126,2025-04-17 05:26:00,1595.15,1596.53,1595.15,1596.17,94.4265,2025-04-17 05:26:59.999,150704.151385,993,60.0335,95804.050382,0
29127,2025-04-17 05:27:00,1596.17,1596.3,1595.14,1595.19,130.8746,2025-04-17 05:27:59.999,208840.921673,674,22.0146,35124.579992,0
29128,2025-04-17 05:28:00,1595.2,1596.08,1595.2,1595.92,164.5644,2025-04-17 05:28:59.999,262582.304956,756,96.6224,154167.583168,0
29129,2025-04-17 05:29:00,1595.92,1596.08,1595.89,1596.04,95.4793,2025-04-17 05:29:59.999,152383.371693,484,39.5228,63075.982127,0
29130,2025-04-17 05:30:00,1596.04,1597.51,1595.86,1597.24,370.6724,2025-04-17 05:30:59.999,591797.640652,1394,265.2733,423481.493003,0
29131,2025-04-17 05:31:00,1597.23,1597.23,1595.52,1596.69,189.9519,2025-04-17 05:31:59.999,303240.192438,1596,72.0243,114966.478231,0
29132,2025-04-17 05:32:00,1596.69,1598.0,1596.08,1596.71,501.9776,2025-04-17 05:32:59.999,801539.55994,1733,191.8801,306395.678483,0
29133,2025-04-17 05:33:00,1596.7,1596.7,1595.81,1595.92,243.2716,2025-04-17 05:33:59.999,388331.659324,921,67.1673,107201.820796,0
29134,2025-04-17 05:34:00,1595.91,1597.19,1595.67,1597.19,251.9144,2025-04-17 05:34:59.999,402128.149155,1061,191.9839,306456.263214,0
29135,2025-04-17 05:35:00,1597.19,1599.29,1596.81,1598.23,967.0629,2025-04-17 05:35:59.999,1545000.95556,1677,788.086,1258895.372274,0
29136,2025-04-17 05:36:00,1598.23,1599.2,1597.6,1599.15,207.3359,2025-04-17 05:36:59.999,331404.517529,1351,96.6918,154548.11401,0
29137,2025-04-17 05:37:00,1599.15,1599.18,1598.03,1598.4,182.464,2025-04-17 05:37:59.999,291682.918033,1244,66.6742,106568.99163,0
29138,2025-04-17 05:38:00,1598.4,1598.9,1598.01,1598.61,168.9821,2025-04-17 05:38:59.999,270125.446942,1130,47.7473,76315.389488,0
29139,2025-04-17 05:39:00,1598.6,1601.32,1598.6,1600.31,824.5537,2025-04-17 05:39:59.999,1319479.946342,2660,598.3149,957383.591802,0
29140,2025-04-17 05:40:00,1600.32,1601.26,1600.09,1600.51,630.9592,2025-04-17 05:40:59.999,1009805.740561,1230,133.7823,214113.485881,0
29141,2025-04-17 05:41:00,1600.52,1603.54,1600.52,1602.84,924.6426,2025-04-17 05:41:59.999,1481923.618486,2569,393.6685,630803.131302,0
29142,2025-04-17 05:42:00,1602.84,1603.2,1602.07,1603.19,266.2477,2025-04-17 05:42:59.999,426678.478263,1063,107.2714,171901.655916,0
29143,2025-04-17 05:43:00,1603.19,1603.69,1600.54,1600.95,429.5836,2025-04-17 05:43:59.999,688475.584702,1899,249.5142,399914.089585,0
29144,2025-04-17 05:44:00,1600.95,1600.99,1600.6,1600.69,115.815,2025-04-17 05:44:59.999,185400.514739,777,40.9552,65562.188456,0
29145,2025-04-17 05:45:00,1600.69,1602.09,1600.69,1601.35,636.7787,2025-04-17 05:45:59.999,1019903.825543,1332,324.9252,520389.634339,0
29146,2025-04-17 05:46:00,1601.35,1603.04,1601.32,1601.95,295.447,2025-04-17 05:46:59.999,473364.52544,1552,182.3173,292080.421497,0
29147,2025-04-17 05:47:00,1601.95,1602.27,1601.5,1602.03,91.4401,2025-04-17 05:47:59.999,146479.492417,677,52.4728,84055.817215,0
29148,2025-04-17 05:48:00,1602.03,1603.2,1602.03,1602.94,176.6335,2025-04-17 05:48:59.999,283095.575212,735,124.0558,198822.003151,0
29149,2025-04-17 05:49:00,1602.94,1603.5,1601.74,1601.74,181.2094,2025-04-17 05:49:59.999,290416.166807,1087,76.4858,122571.848758,0
29150,2025-04-17 05:50:00,1601.74,1602.16,1600.81,1601.25,920.561,2025-04-17 05:50:59.999,1474529.180124,1294,339.9473,544455.852538,0
29151,2025-04-17 05:51:00,1601.25,1601.47,1600.81,1600.82,93.0234,2025-04-17 05:51:59.999,148941.005978,607,23.2013,37145.279128,0
29152,2025-04-17 05:52:00,1600.81,1600.81,1598.91,1598.91,467.1424,2025-04-17 05:52:59.999,747396.413942,1339,113.9998,182381.713761,0
29153,2025-04-17 05:53:00,1598.92,1599.06,1598.4,1598.58,146.296,2025-04-17 05:53:59.999,233879.873106,800,65.8235,105222.29489,0
29154,2025-04-17 05:54:00,1598.58,1598.82,1598.12,1598.15,185.7605,2025-04-17 05:54:59.999,296924.167145,957,90.7098,144996.998882,0
29155,2025-04-17 05:55:00,1598.15,1598.82,1598.15,1598.68,118.2689,2025-04-17 05:55:59.999,189051.730504,383,56.232,89880.002237,0
29156,2025-04-17 05:56:00,1598.68,1598.82,1597.86,1598.3,444.6583,2025-04-17 05:56:59.999,710655.996023,643,26.9341,43058.845668,0
29157,2025-04-17 05:57:00,1598.31,1599.2,1598.31,1599.13,178.9132,2025-04-17 05:57:59.999,286047.647307,534,112.7454,180240.258138,0
29158,2025-04-17 05:58:00,1599.2,1600.0,1597.77,1597.89,309.5866,2025-04-17 05:58:59.999,495025.764366,1226,61.1716,97812.675529,0
29159,2025-04-17 05:59:00,1597.9,1598.99,1597.56,1598.99,242.3161,2025-04-17 05:59:59.999,387199.782281,597,44.7008,71433.282334,0
29160,2025-04-17 06:00:00,1598.98,1599.84,1597.61,1598.04,670.7623,2025-04-17 06:00:59.999,1072242.427307,1585,410.1809,655563.811687,0
29161,2025-04-17 06:01:00,1598.04,1598.65,1598.0,1598.47,790.0767,2025-04-17 06:01:59.999,1262754.70699,1042,518.3755,828482.387453,0
29162,2025-04-17 06:02:00,1598.48,1598.8,1597.38,1598.24,298.0104,2025-04-17 06:02:59.999,476251.266967,1381,102.3127,163497.685134,0
29163,2025-04-17 06:03:00,1598.24,1600.7,1598.19,1600.59,299.9744,2025-04-17 06:03:59.999,479765.366668,1064,245.4649,392569.340757,0
29164,2025-04-17 06:04:00,1600.59,1601.0,1599.39,1600.64,642.9321,2025-04-17 06:04:59.999,1029101.768037,1483,460.7255,737433.633652,0
29165,2025-04-17 06:05:00,1600.65,1604.18,1600.2,1603.7,564.9733,2025-04-17 06:05:59.999,905077.647808,2619,272.3606,436349.11227,0
29166,2025-04-17 06:06:00,1603.71,1605.39,1603.7,1604.34,453.37,2025-04-17 06:06:59.999,727508.144182,2260,274.3569,440220.881181,0
29167,2025-04-17 06:07:00,1604.34,1604.34,1603.27,1603.27,142.0092,2025-04-17 06:07:59.999,227740.418655,866,41.6067,66720.615181,0
29168,2025-04-17 06:08:00,1603.28,1604.8,1601.44,1604.79,568.3606,2025-04-17 06:08:59.999,910788.074082,1471,371.8971,596028.205056,0
29169,2025-04-17 06:09:00,1604.8,1605.37,1604.02,1604.91,377.6857,2025-04-17 06:09:59.999,606099.142714,1191,179.1788,287562.728141,0
29170,2025-04-17 06:10:00,1604.91,1605.78,1603.35,1604.13,441.6425,2025-04-17 06:10:59.999,708763.228395,1413,371.7142,596563.613714,0
29171,2025-04-17 06:11:00,1604.13,1604.27,1602.36,1602.5,115.6539,2025-04-17 06:11:59.999,185439.826284,1066,36.2067,58054.535766,0
29172,2025-04-17 06:12:00,1602.5,1602.51,1601.4,1602.04,141.1602,2025-04-17 06:12:59.999,226126.844149,859,62.9515,100830.529007,0
29173,2025-04-17 06:13:00,1602.04,1602.39,1600.7,1600.81,231.2849,2025-04-17 06:13:59.999,370402.454299,1332,74.0462,118573.177475,0
29174,2025-04-17 06:14:00,1600.81,1601.61,1600.57,1601.61,182.2319,2025-04-17 06:14:59.999,291783.405983,958,91.9709,147259.332312,0
29175,2025-04-17 06:15:00,1601.62,1603.22,1601.62,1603.06,299.4643,2025-04-17 06:15:59.999,479865.096074,1296,159.6678,255847.581713,0
29176,2025-04-17 06:16:00,1603.05,1603.22,1601.53,1601.89,221.4821,2025-04-17 06:16:59.999,354902.413658,1485,125.8335,201636.89174,0
29177,2025-04-17 06:17:00,1601.89,1602.06,1601.53,1601.65,117.4451,2025-04-17 06:17:59.999,188121.411519,672,46.3335,74216.019291,0
29178,2025-04-17 06:18:00,1601.64,1601.92,1600.72,1601.51,280.2701,2025-04-17 06:18:59.999,448852.471962,1078,91.9306,147226.498563,0
29179,2025-04-17 06:19:00,1601.51,1601.51,1600.65,1601.49,271.6415,2025-04-17 06:19:59.999,434963.571131,881,79.466,127253.534521,0
29180,2025-04-17 06:20:00,1601.48,1603.76,1601.48,1603.76,189.9597,2025-04-17 06:20:59.999,304386.960565,861,134.471,215494.198733,0
29181,2025-04-17 06:21:00,1603.75,1604.08,1602.96,1603.78,224.4235,2025-04-17 06:21:59.999,359878.09915,1067,112.7955,180861.65939,0
29182,2025-04-17 06:22:00,1603.77,1606.27,1603.77,1606.11,442.6529,2025-04-17 06:22:59.999,710744.886809,1358,321.5166,516217.91255,0
29183,2025-04-17 06:23:00,1606.11,1606.11,1605.0,1605.15,230.0714,2025-04-17 06:23:59.999,369399.023448,831,116.0429,186321.156585,0
29184,2025-04-17 06:24:00,1605.15,1605.22,1604.65,1605.08,184.6387,2025-04-17 06:24:59.999,296330.087704,674,85.0807,136538.637647,0
29185,2025-04-17 06:25:00,1605.08,1606.21,1604.97,1605.03,95.9323,2025-04-17 06:25:59.999,154017.060011,782,49.6181,79659.833434,0
29186,2025-04-17 06:26:00,1605.03,1606.2,1604.81,1606.2,349.5168,2025-04-17 06:26:59.999,561201.892013,1243,241.3594,387528.629501,0
29187,2025-04-17 06:27:00,1606.2,1608.0,1606.19,1607.71,861.3474,2025-04-17 06:27:59.999,1384272.645537,2463,681.5267,1095258.313615,0
29188,2025-04-17 06:28:00,1607.7,1609.45,1607.36,1608.05,855.0522,2025-04-17 06:28:59.999,1375220.817796,3995,453.4024,729252.292834,0
29189,2025-04-17 06:29:00,1608.05,1608.2,1606.71,1606.78,214.4761,2025-04-17 06:29:59.999,344734.744142,1431,108.8798,175000.711382,0
29190,2025-04-17 06:30:00,1606.78,1608.03,1605.92,1605.93,285.6249,2025-04-17 06:30:59.999,459042.636265,1933,138.5142,222599.453857,0
29191,2025-04-17 06:31:00,1605.93,1607.24,1605.93,1606.36,345.6324,2025-04-17 06:31:59.999,555338.672739,1627,259.0943,416288.708747,0
29192,2025-04-17 06:32:00,1606.36,1607.16,1605.72,1606.55,216.9547,2025-04-17 06:32:59.999,348508.981305,1341,161.3726,259218.878088,0
29193,2025-04-17 06:33:00,1606.55,1606.8,1605.5,1605.51,182.7177,2025-04-17 06:33:59.999,293495.422236,1261,85.1607,136786.969896,0
29194,2025-04-17 06:34:00,1605.5,1605.57,1604.87,1604.88,100.1296,2025-04-17 06:34:59.999,160729.31231,551,36.728,58953.080175,0
29195,2025-04-17 06:35:00,1604.88,1604.88,1603.95,1603.95,136.6626,2025-04-17 06:35:59.999,219269.949197,998,44.2634,71017.280236,0
29196,2025-04-17 06:36:00,1603.95,1604.63,1603.95,1604.54,192.4694,2025-04-17 06:36:59.999,308778.339299,686,132.417,212425.811623,0
29197,2025-04-17 06:37:00,1604.54,1604.55,1603.63,1604.01,383.2595,2025-04-17 06:37:59.999,614829.779483,868,129.032,206990.602717,0
29198,2025-04-17 06:38:00,1604.01,1605.21,1604.0,1604.97,277.8544,2025-04-17 06:38:59.999,445807.746272,1099,165.667,265812.810631,0
29199,2025-04-17 06:39:00,1604.97,1606.37,1604.96,1605.88,263.5603,2025-04-17 06:39:59.999,423175.470446,1994,202.1707,324593.762761,0
29200,2025-04-17 06:40:00,1605.88,1605.89,1604.82,1604.83,249.867,2025-04-17 06:40:59.999,401185.578104,1037,81.2275,130422.306097,0
29201,2025-04-17 06:41:00,1604.83,1605.51,1604.33,1605.28,464.2167,2025-04-17 06:41:59.999,745051.732233,1348,197.8165,317489.433513,0
29202,2025-04-17 06:42:00,1605.28,1605.59,1604.01,1604.01,349.5131,2025-04-17 06:42:59.999,560868.698211,1410,144.6619,232141.532897,0
29203,2025-04-17 06:43:00,1604.0,1604.0,1602.3,1602.31,200.8178,2025-04-17 06:43:59.999,321893.123091,876,59.3153,95062.820703,0
29204,2025-04-17 06:44:00,1602.31,1603.43,1602.31,1603.15,334.5291,2025-04-17 06:44:59.999,536247.518096,948,259.0816,415295.244563,0
29205,2025-04-17 06:45:00,1603.14,1603.15,1601.29,1602.53,380.7439,2025-04-17 06:45:59.999,609983.934048,2044,112.5246,180260.44112,0
29206,2025-04-17 06:46:00,1602.52,1603.0,1601.93,1602.7,262.7138,2025-04-17 06:46:59.999,420963.454026,1389,143.7209,230286.904437,0
29207,2025-04-17 06:47:00,1602.7,1603.27,1602.21,1602.22,94.1694,2025-04-17 06:47:59.999,150947.188617,923,39.8927,63939.774335,0
29208,2025-04-17 06:48:00,1602.22,1602.22,1601.46,1601.92,270.0064,2025-04-17 06:48:59.999,432519.133599,773,111.4601,178524.864702,0
29209,2025-04-17 06:49:00,1601.92,1602.22,1601.46,1601.79,210.8284,2025-04-17 06:49:59.999,337700.524276,820,85.6784,137241.525191,0
29210,2025-04-17 06:50:00,1601.79,1602.19,1601.79,1602.14,125.1765,2025-04-17 06:50:59.999,200526.100496,437,63.0322,100973.258029,0
29211,2025-04-17 06:51:00,1602.14,1602.59,1602.02,1602.06,101.2659,2025-04-17 06:51:59.999,162260.575198,504,42.9773,68861.725556,0
29212,2025-04-17 06:52:00,1602.06,1602.13,1601.19,1601.52,181.1787,2025-04-17 06:52:59.999,290202.80449,850,127.3481,203976.288805,0
29213,2025-04-17 06:53:00,1601.53,1601.61,1601.07,1601.45,137.1611,2025-04-17 06:53:59.999,219629.872583,530,73.009,116900.941195,0
29214,2025-04-17 06:54:00,1601.45,1601.9,1601.24,1601.72,128.6319,2025-04-17 06:54:59.999,206012.803124,550,76.425,122397.672604,0
29215,2025-04-17 06:55:00,1601.74,1604.88,1601.65,1604.64,423.5241,2025-04-17 06:55:59.999,679102.446097,1286,283.3663,454361.102114,0
29216,2025-04-17 06:56:00,1604.64,1605.28,1604.02,1604.14,116.2772,2025-04-17 06:56:59.999,186564.079353,1054,59.5539,95545.158874,0
29217,2025-04-17 06:57:00,1604.15,1604.28,1603.83,1603.83,55.8857,2025-04-17 06:57:59.999,89647.624131,542,19.5784,31406.967757,0
29218,2025-04-17 06:58:00,1603.83,1604.23,1602.9,1603.44,507.3217,2025-04-17 06:58:59.999,813474.77629,1389,271.0296,434529.806397,0
29219,2025-04-17 06:59:00,1603.45,1603.6,1602.07,1602.1,207.0317,2025-04-17 06:59:59.999,331835.996276,841,46.2844,74173.98419,0
29220,2025-04-17 07:00:00,1602.11,1603.18,1601.65,1601.65,318.6287,2025-04-17 07:00:59.999,510617.827732,1608,164.7297,263968.147158,0
29221,2025-04-17 07:01:00,1601.64,1601.65,1600.84,1601.4,199.5882,2025-04-17 07:01:59.999,319583.34366,1020,68.4572,109605.276621,0
29222,2025-04-17 07:02:00,1601.4,1601.4,1600.25,1600.47,211.6414,2025-04-17 07:02:59.999,338762.644487,1037,62.0627,99329.554199,0
29223,2025-04-17 07:03:00,1600.47,1601.19,1600.47,1600.94,160.741,2025-04-17 07:03:59.999,257306.343018,663,90.7584,145279.85422,0
29224,2025-04-17 07:04:00,1600.94,1600.94,1599.7,1600.0,238.6054,2025-04-17 07:04:59.999,381785.4981,920,71.852,114949.34366,0
29225,2025-04-17 07:05:00,1600.0,1601.56,1600.0,1600.92,159.3737,2025-04-17 07:05:59.999,255146.44759,876,83.5009,133665.002001,0
29226,2025-04-17 07:06:00,1600.93,1601.4,1600.5,1600.75,264.566,2025-04-17 07:06:59.999,423538.710847,893,80.71,129208.167032,0
29227,2025-04-17 07:07:00,1600.75,1601.26,1600.41,1601.26,143.3637,2025-04-17 07:07:59.999,229492.809436,761,90.6557,145121.885872,0
29228,2025-04-17 07:08:00,1601.26,1601.36,1599.83,1600.11,218.1457,2025-04-17 07:08:59.999,349110.046706,979,62.9875,100793.655637,0
29229,2025-04-17 07:09:00,1600.11,1600.94,1600.11,1600.59,175.3839,2025-04-17 07:09:59.999,280725.742201,525,31.2347,49989.740773,0
29230,2025-04-17 07:10:00,1600.59,1601.26,1600.09,1600.3,225.7122,2025-04-17 07:10:59.999,361288.965611,963,135.3762,216682.892108,0
29231,2025-04-17 07:11:00,1600.3,1600.87,1600.3,1600.43,81.7248,2025-04-17 07:11:59.999,130804.100817,527,26.8167,42919.152115,0
29232,2025-04-17 07:12:00,1600.42,1600.49,1599.84,1600.06,239.3204,2025-04-17 07:12:59.999,382938.115003,867,109.3708,175002.127843,0
29233,2025-04-17 07:13:00,1600.07,1600.45,1599.81,1600.23,179.9624,2025-04-17 07:13:59.999,287976.296248,732,56.7047,90734.054984,0
29234,2025-04-17 07:14:00,1600.24,1600.36,1599.58,1600.35,326.3921,2025-04-17 07:14:59.999,522176.738396,867,208.1608,333029.584304,0
29235,2025-04-17 07:15:00,1600.35,1601.74,1600.23,1601.5,189.6347,2025-04-17 07:15:59.999,303574.623628,690,98.8093,158153.503011,0
29236,2025-04-17 07:16:00,1601.5,1601.68,1599.62,1599.63,428.954,2025-04-17 07:16:59.999,686597.23033,1085,102.8348,164604.028509,0
29237,2025-04-17 07:17:00,1599.63,1601.13,1599.62,1599.79,166.4253,2025-04-17 07:17:59.999,266327.715746,1184,83.9341,134300.192264,0
29238,2025-04-17 07:18:00,1599.8,1602.12,1599.8,1601.7,730.1847,2025-04-17 07:18:59.999,1169155.482716,4140,387.1754,619876.64584,0
29239,2025-04-17 07:19:00,1601.7,1602.65,1601.33,1602.54,186.2127,2025-04-17 07:19:59.999,298321.861651,1327,157.9582,253050.545494,0
29240,2025-04-17 07:20:00,1602.53,1603.6,1602.07,1602.58,230.2831,2025-04-17 07:20:59.999,369096.874313,1243,98.8712,158446.25644,0
29241,2025-04-17 07:21:00,1602.58,1604.07,1602.08,1603.26,189.8791,2025-04-17 07:21:59.999,304349.678976,1586,105.1456,168509.299262,0
29242,2025-04-17 07:22:00,1603.27,1604.28,1602.92,1603.83,279.2583,2025-04-17 07:22:59.999,447858.083494,1453,137.2817,220156.831265,0
29243,2025-04-17 07:23:00,1603.84,1604.22,1603.44,1603.53,571.3856,2025-04-17 07:23:59.999,916478.436014,907,121.73,195237.924029,0
29244,2025-04-17 07:24:00,1603.52,1603.9,1603.04,1603.73,150.2528,2025-04-17 07:24:59.999,240926.35869,709,69.4627,111381.022648,0
29245,2025-04-17 07:25:00,1603.74,1605.0,1603.74,1604.57,205.6289,2025-04-17 07:25:59.999,329884.959297,1023,152.4246,244514.825247,0
29246,2025-04-17 07:26:00,1604.58,1605.27,1604.3,1605.26,171.8453,2025-04-17 07:26:59.999,275750.814463,794,100.321,160989.431082,0
29247,2025-04-17 07:27:00,1605.26,1606.44,1605.05,1606.01,274.9935,2025-04-17 07:27:59.999,441612.403308,1598,154.8299,248632.550372,0
29248,2025-04-17 07:28:00,1606.01,1606.4,1605.66,1606.31,133.0528,2025-04-17 07:28:59.999,213701.411917,590,87.3461,140289.631941,0
29249,2025-04-17 07:29:00,1606.31,1608.25,1606.3,1608.18,626.9377,2025-04-17 07:29:59.999,1007742.846749,2379,258.1204,414910.968778,0
29250,2025-04-17 07:30:00,1608.19,1608.25,1607.06,1607.47,525.8614,2025-04-17 07:30:59.999,845333.144482,1154,203.2072,326627.284426,0
29251,2025-04-17 07:31:00,1607.46,1607.55,1607.14,1607.22,139.3239,2025-04-17 07:31:59.999,223936.815973,624,51.8584,83351.547033,0
29252,2025-04-17 07:32:00,1607.23,1608.97,1607.23,1608.74,747.5085,2025-04-17 07:32:59.999,1202332.057164,1242,658.7617,1059587.009449,0
29253,2025-04-17 07:33:00,1608.74,1609.59,1608.65,1609.02,790.2237,2025-04-17 07:33:59.999,1271489.722815,1027,697.0103,1121481.016963,0
29254,2025-04-17 07:34:00,1609.02,1610.53,1608.87,1608.94,666.2918,2025-04-17 07:34:59.999,1072601.949083,2535,460.4787,741271.468507,0
29255,2025-04-17 07:35:00,1608.95,1609.6,1608.03,1608.3,375.951,2025-04-17 07:35:59.999,604802.583446,1251,216.5125,348280.455737,0
29256,2025-04-17 07:36:00,1608.3,1608.35,1606.48,1606.48,380.767,2025-04-17 07:36:59.999,612011.706174,1124,127.1415,204363.032025,0
29257,2025-04-17 07:37:00,1606.49,1606.49,1605.9,1605.94,129.045,2025-04-17 07:37:59.999,207257.876723,756,37.2835,59879.52601,0
29258,2025-04-17 07:38:00,1605.94,1606.15,1605.58,1605.59,615.7528,2025-04-17 07:38:59.999,988863.808847,986,150.5711,241799.026654,0
29259,2025-04-17 07:39:00,1605.59,1605.59,1605.11,1605.22,202.2606,2025-04-17 07:39:59.999,324687.036285,708,32.8809,52781.80068,0
29260,2025-04-17 07:40:00,1605.23,1605.43,1603.26,1603.4,330.0974,2025-04-17 07:40:59.999,529810.154751,1387,229.0749,367700.478821,0
29261,2025-04-17 07:41:00,1603.41,1604.48,1603.0,1603.27,336.6321,2025-04-17 07:41:59.999,539785.112288,1396,129.6362,207879.388163,0
29262,2025-04-17 07:42:00,1603.27,1604.11,1603.27,1603.43,250.2403,2025-04-17 07:42:59.999,401316.18896,1194,138.5849,222247.982733,0
29263,2025-04-17 07:43:00,1603.43,1604.28,1602.07,1604.28,376.4288,2025-04-17 07:43:59.999,603377.320708,1372,314.8278,504649.651974,0
29264,2025-04-17 07:44:00,1604.28,1604.28,1603.3,1603.3,186.516,2025-04-17 07:44:59.999,299148.703258,965,33.4064,53568.821768,0
29265,2025-04-17 07:45:00,1603.31,1604.09,1603.01,1604.09,286.5273,2025-04-17 07:45:59.999,459450.346022,791,193.3592,310037.764435,0
29266,2025-04-17 07:46:00,1604.09,1605.46,1603.97,1605.45,191.3391,2025-04-17 07:46:59.999,307054.585659,758,152.2673,244357.128551,0
29267,2025-04-17 07:47:00,1605.46,1605.46,1603.75,1603.75,152.4672,2025-04-17 07:47:59.999,244662.22364,900,72.6255,116527.066847,0
29268,2025-04-17 07:48:00,1603.76,1604.59,1603.54,1604.18,449.8955,2025-04-17 07:48:59.999,721648.320096,994,284.2572,455908.947569,0
29269,2025-04-17 07:49:00,1604.19,1604.19,1602.0,1602.04,188.0337,2025-04-17 07:49:59.999,301383.208458,1126,28.8955,46313.771338,0
29270,2025-04-17 07:50:00,1602.04,1602.59,1601.44,1602.49,175.5835,2025-04-17 07:50:59.999,281272.15495,885,103.5762,165919.315187,0
29271,2025-04-17 07:51:00,1602.5,1602.5,1601.62,1602.21,125.7099,2025-04-17 07:51:59.999,201387.643982,622,69.2328,110901.946632,0
29272,2025-04-17 07:52:00,1602.21,1602.21,1601.1,1601.1,250.5304,2025-04-17 07:52:59.999,401270.917081,774,47.0742,75386.362008,0
29273,2025-04-17 07:53:00,1601.11,1601.5,1601.09,1601.42,229.4105,2025-04-17 07:53:59.999,367347.106572,421,126.1907,202056.587629,0
29274,2025-04-17 07:54:00,1601.43,1601.43,1601.2,1601.3,120.1674,2025-04-17 07:54:59.999,192424.561553,382,44.0039,70461.958393,0
29275,2025-04-17 07:55:00,1601.3,1601.32,1601.01,1601.3,85.2554,2025-04-17 07:55:59.999,136516.183147,414,52.3805,83875.153507,0
29276,2025-04-17 07:56:00,1601.3,1602.09,1601.3,1601.78,145.9851,2025-04-17 07:56:59.999,233819.123133,552,98.2212,157302.925638,0
29277,2025-04-17 07:57:00,1601.78,1601.78,1600.35,1600.55,150.0377,2025-04-17 07:57:59.999,240172.975558,767,80.4604,128772.131719,0
29278,2025-04-17 07:58:00,1600.55,1601.26,1600.45,1600.8,242.6224,2025-04-17 07:58:59.999,388403.262362,787,128.2124,205240.611095,0
29279,2025-04-17 07:59:00,1600.8,1601.6,1600.8,1601.6,246.5852,2025-04-17 07:59:59.999,394817.996914,476,123.8692,198332.71787,0
29280,2025-04-17 08:00:00,1601.6,1601.81,1600.56,1601.59,566.0697,2025-04-17 08:00:59.999,906380.666584,1377,245.0588,392368.687858,0
29281,2025-04-17 08:01:00,1601.59,1603.27,1601.59,1603.26,412.5632,2025-04-17 08:01:59.999,661226.261063,1143,216.1252,346375.141253,0
29282,2025-04-17 08:02:00,1603.27,1603.47,1602.24,1602.24,114.0412,2025-04-17 08:02:59.999,182805.489007,670,41.2241,66075.479798,0
29283,2025-04-17 08:03:00,1602.25,1603.12,1602.25,1602.35,175.0807,2025-04-17 08:03:59.999,280569.409296,777,131.9165,211391.090756,0
29284,2025-04-17 08:04:00,1602.34,1602.35,1601.79,1601.8,81.1973,2025-04-17 08:04:59.999,130092.403856,315,14.6568,23483.825879,0
29285,2025-04-17 08:05:00,1601.79,1603.12,1601.79,1602.78,169.2299,2025-04-17 08:05:59.999,271163.957033,632,118.4416,189756.562702,0
29286,2025-04-17 08:06:00,1602.77,1602.77,1602.09,1602.51,84.9602,2025-04-17 08:06:59.999,136134.758901,721,57.1851,91626.805024,0
29287,2025-04-17 08:07:00,1602.5,1603.27,1602.5,1602.61,303.6475,2025-04-17 08:07:59.999,486741.123103,800,217.4966,348631.120329,0
29288,2025-04-17 08:08:00,1602.61,1603.06,1602.26,1602.98,309.5416,2025-04-17 08:08:59.999,496046.102978,686,49.041,78597.539378,0
29289,2025-04-17 08:09:00,1602.98,1603.89,1602.6,1603.89,247.1925,2025-04-17 08:09:59.999,396273.780334,881,159.9367,256388.622405,0
29290,2025-04-17 08:10:00,1603.9,1603.9,1603.46,1603.67,152.2695,2025-04-17 08:10:59.999,244200.797444,623,71.9681,115411.855766,0
29291,2025-04-17 08:11:00,1603.67,1604.23,1603.66,1603.67,125.94,2025-04-17 08:11:59.999,201992.430326,820,73.6669,118146.196955,0
29292,2025-04-17 08:12:00,1603.66,1604.17,1602.62,1602.69,116.3526,2025-04-17 08:12:59.999,186559.414517,873,52.9689,84923.19074,0
29293,2025-04-17 08:13:00,1602.69,1603.27,1602.5,1603.26,127.9941,2025-04-17 08:13:59.999,205138.78253,566,70.2039,112518.051781,0
29294,2025-04-17 08:14:00,1603.26,1603.64,1602.3,1602.31,166.1599,2025-04-17 08:14:59.999,266346.79682,722,24.5309,39318.267163,0
29295,2025-04-17 08:15:00,1602.3,1602.31,1601.66,1602.06,171.4691,2025-04-17 08:15:59.999,274703.741057,816,103.743,166198.693684,0
29296,2025-04-17 08:16:00,1602.05,1602.61,1601.7,1602.61,296.2284,2025-04-17 08:16:59.999,474565.986695,841,200.0896,320552.892936,0
29297,2025-04-17 08:17:00,1602.6,1602.7,1601.83,1602.01,130.0076,2025-04-17 08:17:59.999,208307.654629,953,21.6514,34687.572549,0
29298,2025-04-17 08:18:00,1602.0,1602.01,1600.57,1600.77,227.8191,2025-04-17 08:18:59.999,364727.662109,1321,96.2879,154138.438531,0
29299,2025-04-17 08:19:00,1600.78,1601.4,1600.77,1600.99,74.4496,2025-04-17 08:19:59.999,119201.065041,457,41.6823,66734.546846,0
29300,2025-04-17 08:20:00,1600.98,1600.98,1600.0,1600.09,373.7158,2025-04-17 08:20:59.999,598030.032303,829,68.2303,109185.148663,0
29301,2025-04-17 08:21:00,1600.08,1600.17,1599.74,1599.98,130.5975,2025-04-17 08:21:59.999,208964.596068,496,94.8422,151753.831836,0
29302,2025-04-17 08:22:00,1599.98,1600.15,1599.49,1599.55,199.3834,2025-04-17 08:22:59.999,318955.50398,888,135.4327,216646.661466,0
29303,2025-04-17 08:23:00,1599.56,1599.56,1598.75,1599.31,244.3263,2025-04-17 08:23:59.999,390713.845339,1302,81.1461,129752.864395,0
29304,2025-04-17 08:24:00,1599.32,1599.66,1599.06,1599.66,132.5236,2025-04-17 08:24:59.999,211941.218767,643,96.13,153738.554655,0
29305,2025-04-17 08:25:00,1599.66,1600.35,1599.61,1600.19,128.6989,2025-04-17 08:25:59.999,205914.241454,793,82.5476,132069.590508,0
29306,2025-04-17 08:26:00,1600.19,1600.2,1599.83,1599.83,94.2197,2025-04-17 08:26:59.999,150756.741089,356,9.7778,15643.895802,0
29307,2025-04-17 08:27:00,1599.84,1601.16,1599.73,1601.06,276.5169,2025-04-17 08:27:59.999,442550.513141,958,167.6041,268185.886068,0
29308,2025-04-17 08:28:00,1601.05,1601.06,1600.49,1600.97,122.4276,2025-04-17 08:28:59.999,195983.840864,717,42.8454,68583.867601,0
29309,2025-04-17 08:29:00,1600.96,1600.96,1599.55,1599.6,197.47,2025-04-17 08:29:59.999,316013.521998,711,24.5372,39259.249253,0
29310,2025-04-17 08:30:00,1599.6,1599.96,1599.06,1599.06,282.6937,2025-04-17 08:30:59.999,452212.953362,922,127.3806,203764.99449,0
29311,2025-04-17 08:31:00,1599.05,1599.5,1598.78,1599.28,428.8301,2025-04-17 08:31:59.999,685736.89923,835,201.6073,322384.157564,0
29312,2025-04-17 08:32:00,1599.29,1600.25,1599.28,1600.25,131.5309,2025-04-17 08:32:59.999,210396.864174,548,119.7226,191511.385489,0
29313,2025-04-17 08:33:00,1600.26,1601.53,1600.26,1601.2,141.2733,2025-04-17 08:33:59.999,226196.448393,764,88.1692,141154.13533,0
29314,2025-04-17 08:34:00,1601.2,1601.21,1599.18,1599.18,164.2493,2025-04-17 08:34:59.999,262891.429057,1067,59.0916,94607.909292,0
29315,2025-04-17 08:35:00,1599.18,1599.5,1598.75,1599.49,164.0923,2025-04-17 08:35:59.999,262391.714252,760,128.5459,205550.383777,0
29316,2025-04-17 08:36:00,1599.5,1600.14,1599.49,1600.14,117.2204,2025-04-17 08:36:59.999,187510.639186,643,84.8181,135673.613611,0
29317,2025-04-17 08:37:00,1600.13,1600.2,1600.13,1600.19,43.6287,2025-04-17 08:37:59.999,69813.867607,159,30.3239,48523.908047,0
29318,2025-04-17 08:38:00,1600.2,1600.86,1599.71,1600.85,184.872,2025-04-17 08:38:59.999,295819.479471,930,106.9017,171056.42458,0
29319,2025-04-17 08:39:00,1600.84,1601.61,1600.3,1601.14,393.2813,2025-04-17 08:39:59.999,629681.754553,1244,249.2084,399009.361109,0
29320,2025-04-17 08:40:00,1601.13,1602.49,1600.75,1602.36,193.0977,2025-04-17 08:40:59.999,309291.905973,980,135.1601,216490.018604,0
29321,2025-04-17 08:41:00,1602.37,1602.39,1601.97,1602.02,151.8026,2025-04-17 08:41:59.999,243204.008767,625,114.8267,183961.603282,0
29322,2025-04-17 08:42:00,1602.02,1602.02,1601.4,1601.86,110.1278,2025-04-17 08:42:59.999,176383.004982,438,82.4194,131999.082178,0
29323,2025-04-17 08:43:00,1601.85,1601.86,1601.25,1601.49,69.8135,2025-04-17 08:43:59.999,111811.553215,435,29.0653,46550.228387,0
29324,2025-04-17 08:44:00,1601.49,1601.6,1601.2,1601.6,147.6821,2025-04-17 08:44:59.999,236500.343577,310,101.9802,163311.723619,0
29325,2025-04-17 08:45:00,1601.6,1602.27,1601.59,1602.26,102.0652,2025-04-17 08:45:59.999,163495.318866,439,82.4901,132132.349795,0
29326,2025-04-17 08:46:00,1602.27,1603.9,1602.02,1602.02,635.3775,2025-04-17 08:46:59.999,1018546.212703,1719,234.2493,375523.651915,0
29327,2025-04-17 08:47:00,1602.02,1602.02,1600.84,1600.85,145.9705,2025-04-17 08:47:59.999,233740.696226,738,69.8176,111799.776142,0
29328,2025-04-17 08:48:00,1600.85,1600.85,1598.24,1599.33,346.8326,2025-04-17 08:48:59.999,554652.059848,1415,175.702,280889.131791,0
29329,2025-04-17 08:49:00,1599.33,1599.34,1598.1,1598.11,250.6676,2025-04-17 08:49:59.999,400807.395005,946,82.9008,132564.391941,0
29330,2025-04-17 08:50:00,1598.11,1598.11,1595.11,1595.64,717.907,2025-04-17 08:50:59.999,1145990.857082,2705,326.217,520700.555464,0
29331,2025-04-17 08:51:00,1595.65,1597.92,1595.65,1597.5,266.9726,2025-04-17 08:51:59.999,426238.101408,1543,215.6457,344261.24923,0
29332,2025-04-17 08:52:00,1597.5,1597.5,1596.89,1596.95,113.2676,2025-04-17 08:52:59.999,180909.195249,627,22.43,35825.108902,0
29333,2025-04-17 08:53:00,1596.95,1597.01,1596.67,1597.0,145.4262,2025-04-17 08:53:59.999,232229.631643,680,38.5642,61579.005898,0
29334,2025-04-17 08:54:00,1597.0,1597.0,1594.94,1595.92,342.4316,2025-04-17 08:54:59.999,546362.339363,1554,154.2067,246049.259632,0
29335,2025-04-17 08:55:00,1595.92,1595.92,1594.83,1594.92,185.195,2025-04-17 08:55:59.999,295449.057076,879,42.9249,68469.842772,0
29336,2025-04-17 08:56:00,1594.92,1596.0,1594.1,1595.99,266.0607,2025-04-17 08:56:59.999,424306.545281,1392,157.1884,250691.03259,0
29337,2025-04-17 08:57:00,1596.0,1596.38,1595.73,1595.89,126.1445,2025-04-17 08:57:59.999,201333.378794,647,72.0001,114915.780229,0
29338,2025-04-17 08:58:00,1595.9,1596.09,1595.22,1595.22,74.283,2025-04-17 08:58:59.999,118523.590665,625,30.5439,48735.632081,0
29339,2025-04-17 08:59:00,1595.23,1595.55,1594.83,1595.38,181.3324,2025-04-17 08:59:59.999,289260.966455,817,128.8621,205560.796933,0
29340,2025-04-17 09:00:00,1595.37,1596.19,1595.04,1595.76,629.3673,2025-04-17 09:00:59.999,1004187.431282,2412,310.3194,495091.645742,0
29341,2025-04-17 09:01:00,1595.75,1595.76,1593.21,1593.22,564.0219,2025-04-17 09:01:59.999,899180.856099,2962,161.7756,257863.569478,0
29342,2025-04-17 09:02:00,1593.22,1594.09,1591.74,1594.0,1039.211,2025-04-17 09:02:59.999,1655427.314947,3044,419.289,668025.643082,0
29343,2025-04-17 09:03:00,1593.99,1593.99,1591.5,1592.67,258.2635,2025-04-17 09:03:59.999,411343.785655,1465,102.1503,162648.413384,0
29344,2025-04-17 09:04:00,1592.68,1592.69,1591.7,1591.7,244.1503,2025-04-17 09:04:59.999,388759.32612,980,60.314,96024.740868,0
29345,2025-04-17 09:05:00,1591.7,1594.2,1591.43,1594.09,225.8395,2025-04-17 09:05:59.999,359767.808139,1686,148.5591,236626.351075,0
29346,2025-04-17 09:06:00,1594.09,1595.96,1594.04,1594.59,466.9655,2025-04-17 09:06:59.999,744743.02958,1449,313.1485,499394.461957,0
29347,2025-04-17 09:07:00,1594.59,1595.66,1594.03,1595.46,237.4608,2025-04-17 09:07:59.999,378658.578058,1340,184.7115,294530.634181,0
29348,2025-04-17 09:08:00,1595.45,1596.5,1595.45,1595.66,268.5994,2025-04-17 09:08:59.999,428698.832811,1033,155.8508,248740.953213,0
29349,2025-04-17 09:09:00,1595.65,1595.66,1595.36,1595.65,106.6951,2025-04-17 09:09:59.999,170233.786299,345,49.8593,79550.262865,0
29350,2025-04-17 09:10:00,1595.66,1595.9,1594.58,1594.74,202.9701,2025-04-17 09:10:59.999,323821.963009,799,97.0925,154912.957362,0
29351,2025-04-17 09:11:00,1594.73,1594.96,1593.85,1593.88,276.8511,2025-04-17 09:11:59.999,441497.031839,777,183.3028,292327.150041,0
29352,2025-04-17 09:12:00,1593.88,1594.47,1593.43,1594.22,134.6,2025-04-17 09:12:59.999,214528.314204,825,116.6714,185948.755511,0
29353,2025-04-17 09:13:00,1594.23,1594.84,1593.11,1593.51,451.5307,2025-04-17 09:13:59.999,719701.748844,1065,182.0539,290153.814572,0
29354,2025-04-17 09:14:00,1593.51,1595.34,1593.51,1595.18,290.8152,2025-04-17 09:14:59.999,463717.6485,931,220.0093,350793.768352,0
29355,2025-04-17 09:15:00,1595.17,1595.18,1594.13,1594.13,231.2108,2025-04-17 09:15:59.999,368705.273673,1244,78.3377,124923.302754,0
29356,2025-04-17 09:16:00,1594.13,1594.22,1593.21,1593.22,214.7428,2025-04-17 09:16:59.999,342288.869075,713,120.4351,191967.983556,0
29357,2025-04-17 09:17:00,1593.22,1593.39,1592.21,1592.26,394.0929,2025-04-17 09:17:59.999,627769.780674,1110,240.7137,383442.769955,0
29358,2025-04-17 09:18:00,1592.27,1594.05,1592.26,1593.91,689.3517,2025-04-17 09:18:59.999,1098153.377706,1365,414.5875,660383.929384,0
29359,2025-04-17 09:19:00,1593.91,1594.9,1593.55,1594.76,276.8428,2025-04-17 09:19:59.999,441349.938629,840,210.4061,335425.761575,0
29360,2025-04-17 09:20:00,1594.75,1595.61,1594.65,1595.6,175.1698,2025-04-17 09:20:59.999,279387.006213,815,134.1349,213933.099557,0
29361,2025-04-17 09:21:00,1595.6,1595.69,1595.28,1595.69,73.4608,2025-04-17 09:21:59.999,117203.1347,447,29.3832,46879.928105,0
29362,2025-04-17 09:22:00,1595.69,1595.69,1595.28,1595.51,198.4439,2025-04-17 09:22:59.999,316624.251562,525,53.5906,85498.064228,0
29363,2025-04-17 09:23:00,1595.51,1595.9,1595.51,1595.89,140.4713,2025-04-17 09:23:59.999,224146.038005,369,112.5823,179640.849925,0
29364,2025-04-17 09:24:00,1595.89,1595.89,1595.01,1595.02,113.1172,2025-04-17 09:24:59.999,180477.654647,442,11.0652,17653.652394,0
29365,2025-04-17 09:25:00,1595.01,1595.01,1593.81,1593.81,96.7311,2025-04-17 09:25:59.999,154230.068316,619,36.4881,58173.33305,0
29366,2025-04-17 09:26:00,1593.81,1594.22,1593.81,1594.22,144.9841,2025-04-17 09:26:59.999,231088.609424,506,101.3255,161501.304039,0
29367,2025-04-17 09:27:00,1594.22,1594.35,1593.68,1593.75,208.3081,2025-04-17 09:27:59.999,332057.84324,532,28.5273,45476.89153,0
29368,2025-04-17 09:28:00,1593.74,1594.02,1593.22,1593.8,115.8154,2025-04-17 09:28:59.999,184573.120963,637,71.1136,113329.548749,0
29369,2025-04-17 09:29:00,1593.81,1593.81,1593.11,1593.17,112.2159,2025-04-17 09:29:59.999,178801.216808,455,26.0058,41438.830617,0
29370,2025-04-17 09:30:00,1593.17,1593.25,1593.08,1593.13,58.4625,2025-04-17 09:30:59.999,93140.877459,321,14.8425,23646.729152,0
29371,2025-04-17 09:31:00,1593.14,1594.27,1593.08,1594.27,171.6905,2025-04-17 09:31:59.999,273589.804744,728,109.7292,174851.134915,0
29372,2025-04-17 09:32:00,1594.27,1594.27,1593.9,1593.97,53.4974,2025-04-17 09:32:59.999,85282.771692,359,22.4515,35790.556112,0
29373,2025-04-17 09:33:00,1593.96,1593.96,1592.64,1593.01,131.3686,2025-04-17 09:33:59.999,209253.053805,884,82.5493,131476.242687,0
29374,2025-04-17 09:34:00,1593.0,1593.59,1592.6,1593.59,160.674,2025-04-17 09:34:59.999,255938.182693,586,107.0446,170516.099402,0
29375,2025-04-17 09:35:00,1593.6,1594.07,1593.24,1593.43,98.7727,2025-04-17 09:35:59.999,157409.870301,582,50.0321,79729.045646,0
29376,2025-04-17 09:36:00,1593.43,1593.49,1593.21,1593.21,80.7628,2025-04-17 09:36:59.999,128686.013003,307,18.604,29643.744187,0
29377,2025-04-17 09:37:00,1593.22,1594.04,1593.22,1594.04,115.4067,2025-04-17 09:37:59.999,183916.927913,568,99.4566,158494.840196,0
29378,2025-04-17 09:38:00,1594.03,1594.3,1593.82,1594.3,62.6725,2025-04-17 09:38:59.999,99903.564782,341,30.9115,49273.474385,0
29379,2025-04-17 09:39:00,1594.31,1594.7,1594.3,1594.49,111.079,2025-04-17 09:39:59.999,177133.462299,295,76.3481,121750.489356,0
29380,2025-04-17 09:40:00,1594.49,1596.14,1594.48,1596.14,210.4527,2025-04-17 09:40:59.999,335693.345452,832,189.6773,302546.331637,0
29381,2025-04-17 09:41:00,1596.13,1596.24,1595.6,1595.6,95.2624,2025-04-17 09:41:59.999,152039.400558,409,13.7123,21885.160843,0
29382,2025-04-17 09:42:00,1595.6,1596.28,1595.56,1596.28,147.6601,2025-04-17 09:42:59.999,235640.936326,672,119.4322,190589.168504,0
29383,2025-04-17 09:43:00,1596.27,1596.67,1595.77,1595.93,271.6321,2025-04-17 09:43:59.999,433561.680857,890,179.5375,286553.229288,0
29384,2025-04-17 09:44:00,1595.93,1597.21,1595.93,1596.61,311.9882,2025-04-17 09:44:59.999,498160.127964,1080,198.1987,316440.692241,0
29385,2025-04-17 09:45:00,1596.61,1597.56,1596.5,1597.09,156.7758,2025-04-17 09:45:59.999,250375.380219,991,79.337,126700.67013,0
29386,2025-04-17 09:46:00,1597.1,1597.1,1596.22,1596.23,66.5915,2025-04-17 09:46:59.999,106327.126587,352,20.9284,33411.091453,0
29387,2025-04-17 09:47:00,1596.23,1596.95,1595.83,1595.83,115.7285,2025-04-17 09:47:59.999,184758.418252,713,82.3933,131539.351527,0
29388,2025-04-17 09:48:00,1595.82,1596.42,1595.82,1596.41,129.6694,2025-04-17 09:48:59.999,206971.224783,534,89.8207,143363.908872,0
29389,2025-04-17 09:49:00,1596.42,1596.97,1595.65,1596.3,231.9204,2025-04-17 09:49:59.999,370226.170786,1069,91.4787,146022.763058,0
29390,2025-04-17 09:50:00,1596.31,1596.75,1595.0,1595.55,639.3753,2025-04-17 09:50:59.999,1020018.174534,1386,239.4911,382040.762914,0
29391,2025-04-17 09:51:00,1595.56,1596.12,1595.01,1595.01,126.1477,2025-04-17 09:51:59.999,201276.209183,725,19.2335,30688.440638,0
29392,2025-04-17 09:52:00,1595.01,1595.02,1594.8,1594.81,299.8862,2025-04-17 09:52:59.999,478270.295199,695,248.1224,395712.215049,0
29393,2025-04-17 09:53:00,1594.82,1595.55,1594.82,1595.04,101.8964,2025-04-17 09:53:59.999,162534.77144,564,54.1434,86358.116246,0
29394,2025-04-17 09:54:00,1595.05,1595.05,1594.61,1594.62,54.865,2025-04-17 09:54:59.999,87502.025707,347,13.0658,20838.423215,0
29395,2025-04-17 09:55:00,1594.61,1594.61,1593.82,1593.99,133.1682,2025-04-17 09:55:59.999,212282.760092,835,27.4697,43786.244291,0
29396,2025-04-17 09:56:00,1594.0,1594.51,1594.0,1594.18,79.1755,2025-04-17 09:56:59.999,126225.510747,415,46.866,74711.916122,0
29397,2025-04-17 09:57:00,1594.18,1595.28,1593.91,1595.27,109.9275,2025-04-17 09:57:59.999,175292.931589,539,91.5565,145996.39379,0
29398,2025-04-17 09:58:00,1595.27,1595.5,1594.97,1595.5,93.7523,2025-04-17 09:58:59.999,149552.491332,483,31.1966,49763.488681,0
29399,2025-04-17 09:59:00,1595.5,1595.78,1595.17,1595.43,365.2413,2025-04-17 09:59:59.999,582707.204842,742,264.7671,422390.953712,0
29400,2025-04-17 10:00:00,1595.43,1595.71,1594.92,1595.7,180.558,2025-04-17 10:00:59.999,288051.723981,843,53.6369,85566.37739,0
29401,2025-04-17 10:01:00,1595.69,1595.86,1595.3,1595.81,204.4319,2025-04-17 10:01:59.999,326202.613944,634,113.236,180683.309977,0
29402,2025-04-17 10:02:00,1595.82,1595.82,1594.61,1594.61,108.8565,2025-04-17 10:02:59.999,173645.416111,783,14.9067,23774.361552,0
29403,2025-04-17 10:03:00,1594.62,1595.37,1594.62,1595.01,112.9042,2025-04-17 10:03:59.999,180092.149575,616,58.5193,93336.856558,0
29404,2025-04-17 10:04:00,1595.02,1595.02,1594.63,1594.81,194.2906,2025-04-17 10:04:59.999,309863.11895,675,127.0296,202589.171374,0
29405,2025-04-17 10:05:00,1594.8,1595.23,1594.68,1595.23,316.0038,2025-04-17 10:05:59.999,504011.088324,505,239.3182,381707.435556,0
29406,2025-04-17 10:06:00,1595.22,1595.9,1595.22,1595.89,144.9695,2025-04-17 10:06:59.999,231319.266764,778,65.6564,104757.12696,0
29407,2025-04-17 10:07:00,1595.89,1596.29,1595.09,1595.09,107.809,2025-04-17 10:07:59.999,172040.14395,743,33.4088,53319.400398,0
29408,2025-04-17 10:08:00,1595.1,1596.72,1595.09,1596.42,130.251,2025-04-17 10:08:59.999,207885.728562,797,95.3747,152207.84783,0
29409,2025-04-17 10:09:00,1596.41,1597.0,1595.68,1595.68,227.7207,2025-04-17 10:09:59.999,363495.362173,912,34.0268,54316.699359,0
29410,2025-04-17 10:10:00,1595.68,1596.9,1595.68,1596.73,168.8727,2025-04-17 10:10:59.999,269566.736847,904,68.7335,109711.171715,0
29411,2025-04-17 10:11:00,1596.73,1597.19,1595.9,1595.91,57.3439,2025-04-17 10:11:59.999,91560.023599,505,19.473,31092.894931,0
29412,2025-04-17 10:12:00,1595.9,1595.9,1590.74,1591.52,1845.8898,2025-04-17 10:12:59.999,2939382.442387,2691,732.7815,1166639.590473,0
29413,2025-04-17 10:13:00,1591.51,1592.4,1591.01,1592.14,313.5104,2025-04-17 10:13:59.999,498936.194501,1812,200.2509,318664.134418,0
29414,2025-04-17 10:14:00,1592.15,1592.3,1589.69,1589.72,560.2404,2025-04-17 10:14:59.999,891128.831889,2170,196.6141,312824.068854,0
29415,2025-04-17 10:15:00,1589.73,1591.16,1589.71,1590.77,518.8176,2025-04-17 10:15:59.999,825110.8471,1682,289.1162,459726.359137,0
29416,2025-04-17 10:16:00,1590.78,1591.8,1590.35,1591.61,178.4299,2025-04-17 10:16:59.999,283886.309346,963,86.9579,138324.676978,0
29417,2025-04-17 10:17:00,1591.61,1593.0,1591.44,1591.45,166.652,2025-04-17 10:17:59.999,265357.513848,1311,42.6241,67860.520137,0
29418,2025-04-17 10:18:00,1591.45,1592.16,1591.05,1591.06,133.9757,2025-04-17 10:18:59.999,213236.652829,832,45.9751,73171.840056,0
29419,2025-04-17 10:19:00,1591.06,1591.2,1589.46,1590.04,476.4015,2025-04-17 10:19:59.999,757444.717199,1086,66.1063,105088.661743,0
29420,2025-04-17 10:20:00,1590.03,1591.96,1588.65,1591.85,449.241,2025-04-17 10:20:59.999,714376.393952,1791,244.5429,388831.541249,0
29421,2025-04-17 10:21:00,1591.85,1592.38,1590.91,1592.13,117.2844,2025-04-17 10:21:59.999,186681.450245,1138,33.9165,53982.878367,0
29422,2025-04-17 10:22:00,1592.14,1593.67,1592.14,1593.16,164.3291,2025-04-17 10:22:59.999,261817.922301,682,100.1404,159531.933902,0
29423,2025-04-17 10:23:00,1593.16,1594.03,1593.03,1593.03,120.5599,2025-04-17 10:23:59.999,192132.210248,792,52.4749,83625.263992,0
29424,2025-04-17 10:24:00,1593.04,1593.64,1592.96,1593.64,38.6851,2025-04-17 10:24:59.999,61635.645474,305,28.6994,45727.440479,0
29425,2025-04-17 10:25:00,1593.65,1593.65,1592.76,1592.76,78.3031,2025-04-17 10:25:59.999,124740.05426,368,29.8762,47589.118296,0
29426,2025-04-17 10:26:00,1592.76,1593.8,1592.76,1593.53,55.7912,2025-04-17 10:26:59.999,88894.49878,403,26.6085,42391.714624,0
29427,2025-04-17 10:27:00,1593.54,1593.8,1593.28,1593.6,117.0571,2025-04-17 10:27:59.999,186540.427434,513,38.2653,60977.097995,0
29428,2025-04-17 10:28:00,1593.59,1594.18,1593.43,1594.18,39.153,2025-04-17 10:28:59.999,62394.868572,310,25.2972,40314.601737,0
29429,2025-04-17 10:29:00,1594.18,1594.59,1594.1,1594.11,91.117,2025-04-17 10:29:59.999,145269.306919,567,44.7142,71287.026718,0
29430,2025-04-17 10:30:00,1594.11,1595.18,1594.0,1594.89,61.8906,2025-04-17 10:30:59.999,98677.91761,642,37.6538,60031.363984,0
29431,2025-04-17 10:31:00,1594.88,1594.89,1593.79,1593.79,43.8842,2025-04-17 10:31:59.999,69967.779699,441,9.2677,14775.553016,0
29432,2025-04-17 10:32:00,1593.79,1594.69,1593.79,1594.07,92.2348,2025-04-17 10:32:59.999,147040.900394,763,42.1865,67246.635761,0
29433,2025-04-17 10:33:00,1594.08,1594.6,1593.7,1593.99,113.0547,2025-04-17 10:33:59.999,180215.085392,658,58.1022,92610.661912,0
29434,2025-04-17 10:34:00,1594.0,1595.05,1594.0,1594.88,27.7314,2025-04-17 10:34:59.999,44226.024172,405,10.9187,17411.169553,0
29435,2025-04-17 10:35:00,1594.87,1594.87,1594.0,1594.34,57.69,2025-04-17 10:35:59.999,91967.098578,574,37.0462,59055.287933,0
29436,2025-04-17 10:36:00,1594.34,1595.18,1593.85,1594.53,85.7071,2025-04-17 10:36:59.999,136655.169515,914,39.8318,63513.795525,0
29437,2025-04-17 10:37:00,1594.52,1594.52,1593.4,1593.57,28.2618,2025-04-17 10:37:59.999,45038.823104,482,14.8323,23635.672656,0
29438,2025-04-17 10:38:00,1593.56,1593.56,1592.29,1592.63,153.7212,2025-04-17 10:38:59.999,244835.375447,726,81.7483,130190.920602,0
29439,2025-04-17 10:39:00,1592.63,1593.68,1592.63,1593.43,44.6468,2025-04-17 10:39:59.999,71138.472188,653,12.2928,19583.896968,0
29440,2025-04-17 10:40:00,1593.43,1593.85,1593.11,1593.22,100.6174,2025-04-17 10:40:59.999,160333.721757,629,42.0806,67052.432851,0
29441,2025-04-17 10:41:00,1593.22,1593.22,1592.51,1592.52,77.5949,2025-04-17 10:41:59.999,123589.512722,491,24.0918,38370.728487,0
29442,2025-04-17 10:42:00,1592.51,1592.51,1591.33,1591.96,97.7991,2025-04-17 10:42:59.999,155674.971597,640,61.4445,97794.402126,0
29443,2025-04-17 10:43:00,1591.95,1592.2,1591.4,1592.13,46.7932,2025-04-17 10:43:59.999,74485.68883,327,16.1342,25679.97356,0
29444,2025-04-17 10:44:00,1592.12,1592.39,1591.36,1592.27,73.8813,2025-04-17 10:44:59.999,117615.998548,544,31.6852,50436.577057,0
29445,2025-04-17 10:45:00,1592.27,1592.33,1591.6,1591.67,54.1623,2025-04-17 10:45:59.999,86232.965774,384,24.3495,38766.64774,0
29446,2025-04-17 10:46:00,1591.66,1592.73,1591.2,1592.73,153.9459,2025-04-17 10:46:59.999,245024.991754,786,143.4582,228332.025127,0
29447,2025-04-17 10:47:00,1592.73,1593.06,1592.31,1592.9,84.247,2025-04-17 10:47:59.999,134176.720896,698,37.1868,59223.089957,0
29448,2025-04-17 10:48:00,1592.91,1592.91,1592.21,1592.68,104.6176,2025-04-17 10:48:59.999,166610.304419,764,62.5669,99635.282397,0
29449,2025-04-17 10:49:00,1592.68,1592.68,1591.89,1591.9,68.9399,2025-04-17 10:49:59.999,109759.018347,334,5.1579,8211.976809,0
29450,2025-04-17 10:50:00,1591.89,1592.54,1591.67,1592.54,93.7496,2025-04-17 10:50:59.999,149262.512211,580,47.9651,76361.77805,0
29451,2025-04-17 10:51:00,1592.54,1594.18,1592.22,1592.88,77.1351,2025-04-17 10:51:59.999,122885.486234,1046,48.9263,77932.848604,0
29452,2025-04-17 10:52:00,1592.88,1593.5,1592.3,1593.49,47.5731,2025-04-17 10:52:59.999,75774.173226,623,27.3453,43553.672162,0
29453,2025-04-17 10:53:00,1593.5,1594.14,1593.49,1593.63,50.2864,2025-04-17 10:53:59.999,80143.032445,418,24.3502,38805.753534,0
29454,2025-04-17 10:54:00,1593.63,1594.12,1593.63,1594.04,59.5305,2025-04-17 10:54:59.999,94884.885736,460,32.6805,52086.938989,0
29455,2025-04-17 10:55:00,1594.03,1594.03,1593.04,1593.67,81.2881,2025-04-17 10:55:59.999,129538.02561,600,37.1624,59211.212122,0
29456,2025-04-17 10:56:00,1593.68,1594.18,1593.35,1593.81,86.8164,2025-04-17 10:56:59.999,138368.731936,650,31.6411,50427.967641,0
29457,2025-04-17 10:57:00,1593.81,1593.81,1593.33,1593.33,33.5497,2025-04-17 10:57:59.999,53460.518583,243,8.9488,14259.958993,0
29458,2025-04-17 10:58:00,1593.33,1593.69,1593.01,1593.59,79.0187,2025-04-17 10:58:59.999,125895.000565,495,40.1197,63918.029976,0
29459,2025-04-17 10:59:00,1593.59,1593.59,1593.2,1593.56,34.7148,2025-04-17 10:59:59.999,55313.495562,335,24.5137,39057.643958,0
29460,2025-04-17 11:00:00,1593.59,1594.57,1593.59,1594.57,208.0685,2025-04-17 11:00:59.999,331685.130809,1006,180.7258,288098.130794,0
29461,2025-04-17 11:01:00,1594.56,1596.0,1594.56,1595.18,237.4275,2025-04-17 11:01:59.999,378832.540404,1283,97.6487,155788.926675,0
29462,2025-04-17 11:02:00,1595.17,1596.0,1594.9,1595.63,77.9601,2025-04-17 11:02:59.999,124373.428292,937,45.8961,73213.688425,0
29463,2025-04-17 11:03:00,1595.64,1596.05,1595.48,1595.95,88.1581,2025-04-17 11:03:59.999,140687.269903,473,48.6976,77713.889085,0
29464,2025-04-17 11:04:00,1595.94,1597.01,1595.41,1596.81,111.7178,2025-04-17 11:04:59.999,178350.536291,1031,65.5492,104651.550365,0
29465,2025-04-17 11:05:00,1596.82,1597.19,1595.55,1595.98,95.2316,2025-04-17 11:05:59.999,152024.192057,1169,39.0643,62358.895679,0
29466,2025-04-17 11:06:00,1595.98,1596.24,1595.52,1595.8,98.4044,2025-04-17 11:06:59.999,157046.046337,703,60.1645,96014.796599,0
29467,2025-04-17 11:07:00,1595.8,1596.22,1595.53,1595.69,108.6987,2025-04-17 11:07:59.999,173469.551093,803,46.5402,74267.0931,0
29468,2025-04-17 11:08:00,1595.69,1595.69,1595.0,1595.02,156.8898,2025-04-17 11:08:59.999,250287.70689,791,32.3036,51529.71867,0
29469,2025-04-17 11:09:00,1595.03,1595.1,1593.71,1593.71,141.4844,2025-04-17 11:09:59.999,225635.310806,726,31.6956,50548.471096,0
29470,2025-04-17 11:10:00,1593.71,1593.71,1592.21,1592.32,62.3166,2025-04-17 11:10:59.999,99261.028114,866,17.805,28358.783991,0
29471,2025-04-17 11:11:00,1592.32,1592.32,1590.47,1590.89,187.5641,2025-04-17 11:11:59.999,298455.861655,990,23.0344,36644.384378,0
29472,2025-04-17 11:12:00,1590.9,1591.21,1589.08,1590.21,266.0531,2025-04-17 11:12:59.999,423016.234914,1646,80.2417,127573.5114,0
29473,2025-04-17 11:13:00,1590.21,1590.87,1589.66,1590.7,173.9038,2025-04-17 11:13:59.999,276574.353416,884,71.3191,113413.243947,0
29474,2025-04-17 11:14:00,1590.69,1591.56,1590.2,1590.59,111.593,2025-04-17 11:14:59.999,177523.879949,1053,39.4915,62816.708331,0
29475,2025-04-17 11:15:00,1590.6,1591.84,1590.35,1591.84,110.1367,2025-04-17 11:15:59.999,175219.962826,863,64.8619,103190.575967,0
29476,2025-04-17 11:16:00,1591.84,1593.32,1591.84,1592.31,189.579,2025-04-17 11:16:59.999,301884.744324,1240,118.8153,189169.761995,0
29477,2025-04-17 11:17:00,1592.3,1593.22,1591.88,1592.74,104.9841,2025-04-17 11:17:59.999,167168.21994,946,61.7967,98391.51601,0
29478,2025-04-17 11:18:00,1592.75,1592.75,1592.26,1592.67,49.0679,2025-04-17 11:18:59.999,78141.476556,513,26.6455,42431.117706,0
29479,2025-04-17 11:19:00,1592.68,1593.69,1592.35,1593.23,97.2992,2025-04-17 11:19:59.999,154994.124887,907,48.5938,77401.144138,0
29480,2025-04-17 11:20:00,1593.23,1593.44,1592.21,1592.83,134.2729,2025-04-17 11:20:59.999,213884.879036,1407,66.5014,105925.803169,0
29481,2025-04-17 11:21:00,1592.83,1593.09,1592.41,1593.09,86.3393,2025-04-17 11:21:59.999,137513.543418,913,40.5145,64524.25787,0
29482,2025-04-17 11:22:00,1593.1,1593.1,1591.69,1592.16,158.4618,2025-04-17 11:22:59.999,252272.492269,1140,100.3853,159801.855373,0
29483,2025-04-17 11:23:00,1592.16,1592.85,1592.08,1592.84,39.6269,2025-04-17 11:23:59.999,63102.740292,576,21.3379,33978.368547,0
29484,2025-04-17 11:24:00,1592.85,1593.56,1592.69,1593.54,114.4411,2025-04-17 11:24:59.999,182308.292971,966,51.5239,82077.06159,0
29485,2025-04-17 11:25:00,1593.54,1593.71,1593.4,1593.7,95.4864,2025-04-17 11:25:59.999,152163.249087,614,51.32,81779.999843,0
29486,2025-04-17 11:26:00,1593.69,1594.18,1593.69,1593.94,74.892,2025-04-17 11:26:59.999,119375.629487,450,49.9094,79552.466672,0
29487,2025-04-17 11:27:00,1593.94,1594.64,1593.57,1593.57,91.4922,2025-04-17 11:27:59.999,145862.68509,769,30.694,48933.60422,0
29488,2025-04-17 11:28:00,1593.58,1593.78,1592.54,1593.61,356.9142,2025-04-17 11:28:59.999,568692.071186,1119,266.0177,423844.755786,0
29489,2025-04-17 11:29:00,1593.6,1593.81,1593.48,1593.56,58.3473,2025-04-17 11:29:59.999,92983.913608,493,30.3912,48430.30746,0
29490,2025-04-17 11:30:00,1593.57,1593.98,1593.03,1593.03,120.5922,2025-04-17 11:30:59.999,192155.471461,851,73.0633,116420.617802,0
29491,2025-04-17 11:31:00,1593.04,1593.25,1593.03,1593.24,15.7175,2025-04-17 11:31:59.999,25040.879405,172,13.0605,20807.747419,0
29492,2025-04-17 11:32:00,1593.25,1593.49,1593.0,1593.17,118.7252,2025-04-17 11:32:59.999,189168.586206,562,36.5222,58190.728755,0
29493,2025-04-17 11:33:00,1593.16,1593.17,1592.42,1592.86,88.4697,2025-04-17 11:33:59.999,140910.082101,840,48.9887,78022.596723,0
29494,2025-04-17 11:34:00,1592.86,1593.48,1592.85,1593.22,109.1123,2025-04-17 11:34:59.999,173844.666426,877,37.0054,58955.105625,0
29495,2025-04-17 11:35:00,1593.22,1593.22,1590.86,1591.98,329.9936,2025-04-17 11:35:59.999,525272.452722,1675,199.9223,318159.879294,0
29496,2025-04-17 11:36:00,1591.99,1592.84,1591.98,1592.71,100.9672,2025-04-17 11:36:59.999,160782.485801,729,57.6829,91847.140206,0
29497,2025-04-17 11:37:00,1592.72,1593.94,1592.72,1593.94,154.4109,2025-04-17 11:37:59.999,246030.306755,727,131.6155,209705.632237,0
29498,2025-04-17 11:38:00,1593.93,1593.93,1592.84,1593.22,155.6562,2025-04-17 11:38:59.999,248028.955271,681,48.647,77501.160433,0
29499,2025-04-17 11:39:00,1593.21,1594.11,1593.21,1593.77,112.2403,2025-04-17 11:39:59.999,178862.907264,561,72.3849,115338.616882,0
29500,2025-04-17 11:40:00,1593.77,1594.43,1592.85,1594.19,146.0492,2025-04-17 11:40:59.999,232744.389054,994,54.8546,87414.684863,0
29501,2025-04-17 11:41:00,1594.2,1595.6,1594.19,1595.59,115.9291,2025-04-17 11:41:59.999,184883.336899,609,106.7355,170219.048625,0
29502,2025-04-17 11:42:00,1595.6,1596.92,1595.51,1596.8,249.4876,2025-04-17 11:42:59.999,398271.44903,1401,122.0914,194894.697094,0
29503,2025-04-17 11:43:00,1596.79,1597.0,1595.72,1595.82,214.7033,2025-04-17 11:43:59.999,342740.227509,716,111.3258,177706.993311,0
29504,2025-04-17 11:44:00,1595.83,1595.91,1595.3,1595.71,186.2838,2025-04-17 11:44:59.999,297235.702366,602,83.9447,133945.759929,0
29505,2025-04-17 11:45:00,1595.71,1595.9,1595.0,1595.22,215.0356,2025-04-17 11:45:59.999,343118.954735,842,119.6599,190927.436061,0
29506,2025-04-17 11:46:00,1595.22,1595.71,1595.17,1595.67,183.7544,2025-04-17 11:46:59.999,293158.168324,697,68.9569,110012.611757,0
29507,2025-04-17 11:47:00,1595.68,1596.01,1595.62,1596.01,118.2347,2025-04-17 11:47:59.999,188679.261368,422,49.6622,79253.958718,0
29508,2025-04-17 11:48:00,1596.0,1596.2,1595.25,1596.2,142.5285,2025-04-17 11:48:59.999,227460.954877,752,37.6076,60010.527752,0
29509,2025-04-17 11:49:00,1596.2,1597.19,1596.2,1596.35,112.1759,2025-04-17 11:49:59.999,179102.157255,868,52.1341,83232.594407,0
29510,2025-04-17 11:50:00,1596.36,1598.74,1596.21,1596.47,570.0318,2025-04-17 11:50:59.999,910618.498038,2058,286.4838,457612.671451,0
29511,2025-04-17 11:51:00,1596.48,1597.51,1596.0,1596.5,422.2923,2025-04-17 11:51:59.999,674296.46638,1220,269.0688,429641.413546,0
29512,2025-04-17 11:52:00,1596.51,1596.51,1595.72,1595.73,112.9268,2025-04-17 11:52:59.999,180244.69384,493,18.5152,29554.219393,0
29513,2025-04-17 11:53:00,1595.72,1595.79,1594.81,1594.81,107.1163,2025-04-17 11:53:59.999,170895.721815,717,32.4301,51744.717564,0
29514,2025-04-17 11:54:00,1594.82,1595.11,1594.4,1595.1,153.0885,2025-04-17 11:54:59.999,244122.00689,702,95.8015,152771.454601,0
29515,2025-04-17 11:55:00,1595.11,1595.17,1593.71,1593.71,125.8351,2025-04-17 11:55:59.999,200640.473117,830,39.9864,63749.148946,0
29516,2025-04-17 11:56:00,1593.71,1593.76,1593.21,1593.76,47.4222,2025-04-17 11:56:59.999,75562.000772,451,24.5521,39119.960304,0
29517,2025-04-17 11:57:00,1593.76,1594.42,1593.75,1594.06,119.327,2025-04-17 11:57:59.999,190230.853792,544,68.6803,109487.645274,0
29518,2025-04-17 11:58:00,1594.05,1594.16,1593.3,1593.45,78.5896,2025-04-17 11:58:59.999,125258.975313,537,20.6475,32904.915354,0
29519,2025-04-17 11:59:00,1593.44,1593.6,1593.21,1593.27,48.8859,2025-04-17 11:59:59.999,77893.330819,400,16.3047,25978.103994,0
29520,2025-04-17 12:00:00,1593.27,1594.23,1593.27,1594.16,256.831,2025-04-17 12:00:59.999,409350.742225,1147,145.911,232532.002871,0
29521,2025-04-17 12:01:00,1594.16,1594.64,1593.96,1593.96,190.403,2025-04-17 12:01:59.999,303579.472581,1019,45.1669,72005.940563,0
29522,2025-04-17 12:02:00,1593.96,1594.16,1593.21,1593.22,190.203,2025-04-17 12:02:59.999,303176.86977,774,47.8198,76222.979761,0
29523,2025-04-17 12:03:00,1593.21,1599.25,1593.05,1595.91,2369.5927,2025-04-17 12:03:59.999,3784228.635193,6900,1618.9709,2585147.111899,0
29524,2025-04-17 12:04:00,1595.92,1597.49,1595.92,1596.24,351.4982,2025-04-17 12:04:59.999,561244.503245,2255,168.8322,269571.761363,0
29525,2025-04-17 12:05:00,1596.24,1597.61,1595.71,1597.57,210.9122,2025-04-17 12:05:59.999,336769.116849,1609,112.443,179542.941779,0
29526,2025-04-17 12:06:00,1597.56,1597.56,1596.33,1596.43,225.4281,2025-04-17 12:06:59.999,359985.55674,1310,96.8602,154660.749162,0
29527,2025-04-17 12:07:00,1596.43,1596.56,1595.6,1595.9,148.383,2025-04-17 12:07:59.999,236830.352922,795,73.2352,116883.418419,0
29528,2025-04-17 12:08:00,1595.89,1598.2,1595.89,1598.2,137.7571,2025-04-17 12:08:59.999,220003.558019,851,126.9684,202776.90893,0
29529,2025-04-17 12:09:00,1598.2,1598.58,1596.85,1596.94,533.0346,2025-04-17 12:09:59.999,851685.528607,1366,240.0375,383527.975938,0
29530,2025-04-17 12:10:00,1596.93,1597.11,1595.17,1595.17,182.9111,2025-04-17 12:10:59.999,291969.067084,930,25.1209,40108.720659,0
29531,2025-04-17 12:11:00,1595.18,1595.25,1593.61,1594.48,289.9749,2025-04-17 12:11:59.999,462279.621224,990,216.0022,344341.653847,0
29532,2025-04-17 12:12:00,1594.47,1595.18,1594.3,1594.5,105.5797,2025-04-17 12:12:59.999,168367.173874,527,59.5794,95001.873577,0
29533,2025-04-17 12:13:00,1594.51,1595.69,1594.51,1595.45,194.5095,2025-04-17 12:13:59.999,310238.358669,687,112.6953,179739.6652,0
29534,2025-04-17 12:14:00,1595.45,1595.72,1594.42,1595.72,192.2722,2025-04-17 12:14:59.999,306665.191036,930,73.9684,117958.286672,0
29535,2025-04-17 12:15:00,1595.71,1595.72,1595.1,1595.42,218.3735,2025-04-17 12:15:59.999,348375.363525,740,86.1157,137374.003222,0
29536,2025-04-17 12:16:00,1595.42,1596.53,1595.41,1596.53,190.2164,2025-04-17 12:16:59.999,303543.155689,787,94.3955,150634.46736,0
29537,2025-04-17 12:17:00,1596.54,1597.96,1596.54,1597.6,166.5655,2025-04-17 12:17:59.999,266079.223814,1070,111.9978,178901.353419,0
29538,2025-04-17 12:18:00,1597.6,1598.1,1597.35,1597.7,230.7783,2025-04-17 12:18:59.999,368720.49712,868,147.3454,235414.20126,0
29539,2025-04-17 12:19:00,1597.7,1598.2,1597.45,1597.78,205.6021,2025-04-17 12:19:59.999,328512.223184,720,80.1258,128015.480168,0
29540,2025-04-17 12:20:00,1597.78,1597.89,1597.18,1597.89,150.8495,2025-04-17 12:20:59.999,240969.807889,561,74.3136,118704.203476,0
29541,2025-04-17 12:21:00,1597.9,1599.25,1597.9,1599.1,240.4062,2025-04-17 12:21:59.999,384329.576822,997,112.6449,180084.586902,0
29542,2025-04-17 12:22:00,1599.09,1599.09,1598.01,1598.13,147.5788,2025-04-17 12:22:59.999,235927.196489,617,49.2371,78703.475729,0
29543,2025-04-17 12:23:00,1598.13,1600.26,1598.13,1600.13,425.6487,2025-04-17 12:23:59.999,680714.855453,1148,331.4257,529996.99546,0
29544,2025-04-17 12:24:00,1600.13,1601.2,1599.69,1600.83,264.4718,2025-04-17 12:24:59.999,423313.41297,1210,155.8497,249452.723613,0
29545,2025-04-17 12:25:00,1600.83,1602.61,1600.28,1602.1,400.6539,2025-04-17 12:25:59.999,641596.317136,855,283.7638,454438.140044,0
29546,2025-04-17 12:26:00,1602.1,1602.23,1601.49,1602.13,324.0601,2025-04-17 12:26:59.999,519049.114443,518,268.2321,429621.285704,0
29547,2025-04-17 12:27:00,1602.14,1603.19,1601.33,1601.74,286.9266,2025-04-17 12:27:59.999,459746.261942,660,114.5493,183559.37648,0
29548,2025-04-17 12:28:00,1601.73,1601.74,1600.2,1600.35,192.9052,2025-04-17 12:28:59.999,308860.066102,447,109.223,174869.058348,0
29549,2025-04-17 12:29:00,1600.35,1601.0,1600.35,1600.93,83.2372,2025-04-17 12:29:59.999,133242.727427,232,39.2155,62772.698293,0
29550,2025-04-17 12:30:00,1600.93,1601.91,1599.32,1599.62,366.2733,2025-04-17 12:30:59.999,586201.265308,1138,223.6337,357892.475547,0
29551,2025-04-17 12:31:00,1599.63,1599.99,1597.23,1597.91,201.4394,2025-04-17 12:31:59.999,321944.938878,945,91.5255,146251.192501,0
29552,2025-04-17 12:32:00,1597.9,1598.98,1597.51,1597.92,225.1028,2025-04-17 12:32:59.999,359700.026875,679,112.5006,179758.892573,0
29553,2025-04-17 12:33:00,1597.92,1600.16,1597.76,1599.8,279.4533,2025-04-17 12:33:59.999,446759.367109,950,133.6154,213624.406661,0
29554,2025-04-17 12:34:00,1599.8,1600.8,1598.83,1600.06,150.5914,2025-04-17 12:34:59.999,240907.413018,844,73.2437,117152.516517,0
29555,2025-04-17 12:35:00,1600.07,1600.88,1598.87,1599.25,175.4902,2025-04-17 12:35:59.999,280808.110424,1382,49.425,79074.389902,0
29556,2025-04-17 12:36:00,1599.26,1599.55,1598.59,1599.14,94.7467,2025-04-17 12:36:59.999,151493.846901,897,37.2947,59628.132463,0
29557,2025-04-17 12:37:00,1599.14,1599.77,1598.6,1599.26,162.6369,2025-04-17 12:37:59.999,260069.393053,1090,85.406,136564.754519,0
29558,2025-04-17 12:38:00,1599.26,1599.7,1598.16,1598.16,102.6681,2025-04-17 12:38:59.999,164165.347326,863,21.2057,33912.792867,0
29559,2025-04-17 12:39:00,1598.16,1598.7,1597.6,1597.97,122.6023,2025-04-17 12:39:59.999,195932.574859,1022,63.8748,102074.87101,0
29560,2025-04-17 12:40:00,1597.96,1599.7,1597.51,1598.87,185.2542,2025-04-17 12:40:59.999,296140.964889,1481,85.4727,136605.005847,0
29561,2025-04-17 12:41:00,1598.86,1599.04,1598.24,1598.78,107.1558,2025-04-17 12:41:59.999,171293.22644,779,70.3436,112441.236686,0
29562,2025-04-17 12:42:00,1598.79,1599.4,1598.44,1598.94,108.7143,2025-04-17 12:42:59.999,173843.283053,780,43.8942,70189.237165,0
29563,2025-04-17 12:43:00,1598.94,1598.99,1598.38,1598.99,88.9781,2025-04-17 12:43:59.999,142240.889385,537,70.0997,112059.679695,0
29564,2025-04-17 12:44:00,1598.99,1599.6,1598.99,1599.0,158.3477,2025-04-17 12:44:59.999,253246.796587,628,58.027,92797.881319,0
29565,2025-04-17 12:45:00,1598.99,1599.84,1598.99,1599.4,210.5912,2025-04-17 12:45:59.999,336842.462257,790,88.818,142061.625672,0
29566,2025-04-17 12:46:00,1599.41,1599.8,1598.05,1598.06,181.0287,2025-04-17 12:46:59.999,289522.118477,980,79.8161,127651.696805,0
29567,2025-04-17 12:47:00,1598.06,1599.09,1598.06,1599.0,238.7596,2025-04-17 12:47:59.999,381705.098569,870,159.2511,254574.87489,0
29568,2025-04-17 12:48:00,1598.99,1599.25,1598.99,1599.2,64.4096,2025-04-17 12:48:59.999,103002.80163,333,17.6185,28173.881681,0
29569,2025-04-17 12:49:00,1599.19,1599.66,1599.17,1599.38,163.0375,2025-04-17 12:49:59.999,260748.801608,710,128.4932,205497.914544,0
29570,2025-04-17 12:50:00,1599.37,1599.44,1598.7,1599.29,180.8796,2025-04-17 12:50:59.999,289249.68498,742,109.1897,174601.153709,0
29571,2025-04-17 12:51:00,1599.3,1600.89,1599.25,1599.58,352.1812,2025-04-17 12:51:59.999,563573.049291,1522,109.1828,174704.490584,0
29572,2025-04-17 12:52:00,1599.58,1600.58,1599.54,1599.63,87.7694,2025-04-17 12:52:59.999,140425.967779,848,49.4917,79174.548049,0
29573,2025-04-17 12:53:00,1599.63,1600.34,1599.39,1599.82,212.736,2025-04-17 12:53:59.999,340344.906798,1010,86.927,139068.236181,0
29574,2025-04-17 12:54:00,1599.82,1600.89,1599.82,1600.22,248.8187,2025-04-17 12:54:59.999,398216.01261,860,166.6602,266720.531135,0
29575,2025-04-17 12:55:00,1600.22,1600.22,1598.82,1599.14,168.8496,2025-04-17 12:55:59.999,270069.819745,793,47.6447,76190.701585,0
29576,2025-04-17 12:56:00,1599.15,1601.04,1599.01,1600.96,298.7772,2025-04-17 12:56:59.999,478029.828763,859,257.9787,412758.18627,0
29577,2025-04-17 12:57:00,1600.96,1601.1,1600.22,1601.09,110.1269,2025-04-17 12:57:59.999,176267.120994,713,51.8888,83046.666464,0
29578,2025-04-17 12:58:00,1601.08,1601.09,1600.34,1600.85,115.7085,2025-04-17 12:58:59.999,185205.787486,817,69.062,110533.613166,0
29579,2025-04-17 12:59:00,1600.84,1602.09,1600.4,1601.7,223.3927,2025-04-17 12:59:59.999,357704.787997,808,147.4009,236016.38231,0
29580,2025-04-17 13:00:00,1601.71,1601.77,1601.09,1601.21,184.0874,2025-04-17 13:00:59.999,294796.456797,876,104.1716,166819.640715,0
29581,2025-04-17 13:01:00,1601.22,1601.44,1599.41,1599.5,309.801,2025-04-17 13:01:59.999,495790.890455,2003,61.4433,98332.503317,0
29582,2025-04-17 13:02:00,1599.51,1600.25,1599.25,1599.25,360.8191,2025-04-17 13:02:59.999,577226.165546,1549,100.1708,160235.121501,0
29583,2025-04-17 13:03:00,1599.25,1599.25,1598.58,1599.23,313.2634,2025-04-17 13:03:59.999,500870.806935,874,232.1328,371152.234612,0
29584,2025-04-17 13:04:00,1599.23,1600.32,1597.93,1598.23,488.6725,2025-04-17 13:04:59.999,781311.823982,1412,249.5015,398879.432512,0
29585,2025-04-17 13:05:00,1598.22,1598.22,1596.47,1597.07,323.3237,2025-04-17 13:05:59.999,516383.039801,1588,126.9369,202702.405639,0
29586,2025-04-17 13:06:00,1597.08,1598.02,1596.24,1598.01,240.2612,2025-04-17 13:06:59.999,383658.867799,1090,126.7303,202351.248945,0
29587,2025-04-17 13:07:00,1598.02,1598.02,1596.23,1596.24,185.6558,2025-04-17 13:07:59.999,296571.760129,1217,34.1647,54569.988534,0
29588,2025-04-17 13:08:00,1596.24,1596.82,1596.02,1596.24,205.9091,2025-04-17 13:08:59.999,328692.089721,779,118.9687,189891.827217,0
29589,2025-04-17 13:09:00,1596.23,1596.79,1595.9,1596.08,197.5786,2025-04-17 13:09:59.999,315366.070802,1071,118.6951,189444.134078,0
29590,2025-04-17 13:10:00,1596.07,1596.08,1594.03,1594.03,249.3581,2025-04-17 13:10:59.999,397703.974248,1497,91.1119,145302.213426,0
29591,2025-04-17 13:11:00,1594.03,1595.73,1594.03,1595.37,305.1201,2025-04-17 13:11:59.999,486678.87248,1198,116.2977,185491.515548,0
29592,2025-04-17 13:12:00,1595.46,1595.67,1595.02,1595.67,90.8048,2025-04-17 13:12:59.999,144860.217451,479,35.0671,55944.315028,0
29593,2025-04-17 13:13:00,1595.67,1595.67,1594.83,1595.18,316.6273,2025-04-17 13:13:59.999,505054.54489,696,256.9521,409845.56593,0
29594,2025-04-17 13:14:00,1595.19,1595.95,1593.55,1593.72,416.6037,2025-04-17 13:14:59.999,664460.616232,1598,215.7268,344088.189304,0
29595,2025-04-17 13:15:00,1593.72,1594.51,1593.53,1593.82,258.1319,2025-04-17 13:15:59.999,411434.916118,1068,135.9234,216640.437842,0
29596,2025-04-17 13:16:00,1593.82,1594.04,1593.34,1593.57,185.3379,2025-04-17 13:16:59.999,295356.483922,810,66.6171,106153.730714,0
29597,2025-04-17 13:17:00,1593.58,1593.58,1592.22,1592.44,362.4305,2025-04-17 13:17:59.999,577217.567398,1751,116.0916,184879.744529,0
29598,2025-04-17 13:18:00,1592.44,1593.08,1591.7,1593.08,299.2466,2025-04-17 13:18:59.999,476478.827791,1762,146.8,233729.61549,0
29599,2025-04-17 13:19:00,1593.07,1594.83,1593.07,1594.66,262.513,2025-04-17 13:19:59.999,418529.206894,1393,76.2162,121495.9751,0
29600,2025-04-17 13:20:00,1594.65,1595.38,1593.8,1595.2,493.9214,2025-04-17 13:20:59.999,787655.888592,1393,247.4258,394581.28814,0
29601,2025-04-17 13:21:00,1595.2,1595.67,1594.65,1595.47,150.9291,2025-04-17 13:21:59.999,240745.780701,1089,114.2018,182158.413988,0
29602,2025-04-17 13:22:00,1595.48,1596.84,1595.47,1596.33,171.3669,2025-04-17 13:22:59.999,273497.473316,1011,91.2848,145675.160821,0
29603,2025-04-17 13:23:00,1596.33,1597.12,1596.33,1597.11,134.5463,2025-04-17 13:23:59.999,214835.824546,980,99.9803,159641.951017,0
29604,2025-04-17 13:24:00,1597.1,1597.11,1596.2,1596.21,262.7779,2025-04-17 13:24:59.999,419598.581037,896,182.176,290900.606897,0
29605,2025-04-17 13:25:00,1596.2,1596.2,1594.22,1594.39,537.4972,2025-04-17 13:25:59.999,857334.648174,2213,253.2211,403866.817203,0
29606,2025-04-17 13:26:00,1594.4,1595.84,1594.4,1595.62,375.1359,2025-04-17 13:26:59.999,598365.788458,1279,216.8616,345912.81385,0
29607,2025-04-17 13:27:00,1595.62,1596.5,1595.39,1595.63,187.0793,2025-04-17 13:27:59.999,298594.030873,896,49.491,78985.784555,0
29608,2025-04-17 13:28:00,1595.63,1596.43,1595.47,1595.56,55.0352,2025-04-17 13:28:59.999,87832.600078,683,21.7387,34694.98393,0
29609,2025-04-17 13:29:00,1595.57,1596.68,1595.57,1596.23,209.3791,2025-04-17 13:29:59.999,334183.033326,1174,139.1343,222058.538943,0
29610,2025-04-17 13:30:00,1596.23,1597.29,1595.74,1597.28,350.535,2025-04-17 13:30:59.999,559620.834553,2398,177.2624,282977.586257,0
29611,2025-04-17 13:31:00,1597.28,1597.28,1593.01,1594.48,383.4134,2025-04-17 13:31:59.999,611645.109566,3771,132.5681,211453.89783,0
29612,2025-04-17 13:32:00,1594.49,1596.19,1592.56,1593.73,459.2922,2025-04-17 13:32:59.999,732235.498419,3914,220.9554,352247.474488,0
29613,2025-04-17 13:33:00,1593.73,1594.23,1589.8,1591.2,645.5064,2025-04-17 13:33:59.999,1026986.800975,4634,265.2205,421978.410915,0
29614,2025-04-17 13:34:00,1591.21,1593.68,1591.21,1592.19,661.6811,2025-04-17 13:34:59.999,1053502.252907,3898,357.0745,568421.395768,0
29615,2025-04-17 13:35:00,1592.19,1593.51,1590.0,1593.51,647.5606,2025-04-17 13:35:59.999,1030546.388683,4054,357.4485,568876.381776,0
29616,2025-04-17 13:36:00,1593.51,1593.9,1592.35,1593.22,265.7201,2025-04-17 13:36:59.999,423304.165137,2588,135.7015,216181.994574,0
29617,2025-04-17 13:37:00,1593.21,1593.21,1591.43,1592.2,390.156,2025-04-17 13:37:59.999,621184.239991,2076,160.8692,256135.029657,0
29618,2025-04-17 13:38:00,1592.2,1593.01,1591.21,1591.65,254.8475,2025-04-17 13:38:59.999,405744.507362,2138,146.0465,232510.01237,0
29619,2025-04-17 13:39:00,1591.65,1591.65,1589.25,1590.95,400.4437,2025-04-17 13:39:59.999,636789.375271,2140,213.3351,339236.276383,0
29620,2025-04-17 13:40:00,1590.95,1591.48,1589.53,1591.39,304.5204,2025-04-17 13:40:59.999,484404.034359,2236,142.518,226689.687232,0
29621,2025-04-17 13:41:00,1591.4,1593.5,1591.33,1593.47,499.9115,2025-04-17 13:41:59.999,796198.027079,1992,315.4668,502422.026854,0
29622,2025-04-17 13:42:00,1593.49,1594.59,1593.22,1594.54,404.0791,2025-04-17 13:42:59.999,644072.760299,1410,288.2942,459530.383203,0
29623,2025-04-17 13:43:00,1594.55,1597.67,1594.35,1595.89,449.849,2025-04-17 13:43:59.999,717879.441548,2324,280.1501,446982.530862,0
29624,2025-04-17 13:44:00,1595.89,1597.18,1595.22,1595.4,125.6902,2025-04-17 13:44:59.999,200634.37815,1516,74.2477,118508.806212,0
29625,2025-04-17 13:45:00,1595.41,1595.59,1593.41,1594.96,264.1696,2025-04-17 13:45:59.999,421279.851712,1941,93.4794,149065.320902,0
29626,2025-04-17 13:46:00,1594.96,1594.96,1591.44,1591.44,250.3427,2025-04-17 13:46:59.999,398722.153129,1934,44.3282,70602.332302,0
29627,2025-04-17 13:47:00,1591.44,1592.88,1591.25,1591.32,449.28,2025-04-17 13:47:59.999,715346.182562,2055,164.8704,262461.976472,0
29628,2025-04-17 13:48:00,1591.31,1592.86,1591.2,1592.86,150.6982,2025-04-17 13:48:59.999,239911.229772,1183,70.2616,111851.270435,0
29629,2025-04-17 13:49:00,1592.86,1593.13,1591.5,1592.95,260.7839,2025-04-17 13:49:59.999,415304.186237,1686,166.6897,265441.462462,0
29630,2025-04-17 13:50:00,1592.96,1594.09,1592.29,1594.09,276.5174,2025-04-17 13:50:59.999,440495.106206,1592,171.0781,272532.357758,0
29631,2025-04-17 13:51:00,1594.09,1595.98,1594.09,1594.54,420.5662,2025-04-17 13:51:59.999,670833.563675,1863,312.6441,498669.012743,0
29632,2025-04-17 13:52:00,1594.54,1595.88,1594.51,1594.86,205.6523,2025-04-17 13:52:59.999,328051.236382,1509,140.941,224815.843215,0
29633,2025-04-17 13:53:00,1594.87,1597.34,1594.87,1596.6,261.5723,2025-04-17 13:53:59.999,417566.175421,1471,214.5669,342513.603639,0
29634,2025-04-17 13:54:00,1596.59,1597.71,1595.04,1595.05,476.4117,2025-04-17 13:54:59.999,760724.70037,2107,177.1741,282934.458747,0
29635,2025-04-17 13:55:00,1595.04,1595.22,1594.01,1594.07,198.5241,2025-04-17 13:55:59.999,316551.864671,1357,83.0703,132456.805673,0
29636,2025-04-17 13:56:00,1594.07,1594.16,1592.52,1593.21,155.5395,2025-04-17 13:56:59.999,247808.335111,1216,87.0186,138621.067466,0
29637,2025-04-17 13:57:00,1593.21,1593.98,1593.07,1593.27,280.9736,2025-04-17 13:57:59.999,447748.899846,1070,111.8919,178283.614363,0
29638,2025-04-17 13:58:00,1593.27,1593.27,1591.84,1592.03,229.1475,2025-04-17 13:58:59.999,364884.603282,1064,53.4978,85176.095531,0
29639,2025-04-17 13:59:00,1592.02,1594.03,1591.84,1593.78,149.0888,2025-04-17 13:59:59.999,237571.211637,938,46.328,73799.322393,0
29640,2025-04-17 14:00:00,1593.77,1593.89,1591.84,1593.79,363.2145,2025-04-17 14:00:59.999,578496.298504,2091,242.8274,386725.67173,0
29641,2025-04-17 14:01:00,1593.78,1594.55,1593.19,1593.44,362.4732,2025-04-17 14:01:59.999,577769.057222,2285,154.1924,245766.825686,0
29642,2025-04-17 14:02:00,1593.45,1594.34,1592.82,1593.28,230.7799,2025-04-17 14:02:59.999,367741.737802,1605,115.5073,184032.876312,0
29643,2025-04-17 14:03:00,1593.29,1593.29,1590.21,1591.24,347.1191,2025-04-17 14:03:59.999,552399.819311,2089,94.4846,150307.099058,0
29644,2025-04-17 14:04:00,1591.24,1591.42,1590.24,1590.96,545.7463,2025-04-17 14:04:59.999,868206.675352,1831,231.9495,368936.74594,0
29645,2025-04-17 14:05:00,1590.97,1591.21,1589.68,1591.2,411.9333,2025-04-17 14:05:59.999,655198.167983,1932,216.9222,345048.647014,0
29646,2025-04-17 14:06:00,1591.2,1592.39,1590.48,1591.33,883.8161,2025-04-17 14:06:59.999,1406690.167759,2464,318.6631,507131.678384,0
29647,2025-04-17 14:07:00,1591.33,1591.33,1586.0,1587.79,1222.237,2025-04-17 14:07:59.999,1940793.778521,5273,469.7482,745740.749782,0
29648,2025-04-17 14:08:00,1587.79,1587.99,1583.64,1586.08,1452.3628,2025-04-17 14:08:59.999,2302996.276373,5239,665.8085,1055631.026658,0
29649,2025-04-17 14:09:00,1586.08,1586.48,1582.79,1585.89,656.3713,2025-04-17 14:09:59.999,1040079.927429,3425,316.8528,502061.530618,0
29650,2025-04-17 14:10:00,1585.88,1586.59,1584.01,1586.59,451.8679,2025-04-17 14:10:59.999,716288.934216,3114,232.4328,368420.929532,0
29651,2025-04-17 14:11:00,1586.59,1587.32,1585.13,1587.32,412.6173,2025-04-17 14:11:59.999,654374.434274,2324,212.3654,336770.07452,0
29652,2025-04-17 14:12:00,1587.35,1588.7,1587.34,1587.95,342.0001,2025-04-17 14:12:59.999,543207.743025,1621,217.7548,345870.407498,0
29653,2025-04-17 14:13:00,1587.94,1588.2,1584.94,1585.04,222.0039,2025-04-17 14:13:59.999,352247.953987,1725,42.211,66977.689913,0
29654,2025-04-17 14:14:00,1585.04,1585.53,1584.35,1585.53,344.7518,2025-04-17 14:14:59.999,546384.055646,1602,220.6938,349749.6305,0
29655,2025-04-17 14:15:00,1585.53,1586.56,1585.28,1585.81,572.1468,2025-04-17 14:15:59.999,907389.262232,1980,316.4528,501856.286602,0
29656,2025-04-17 14:16:00,1585.81,1586.0,1583.22,1584.33,327.7527,2025-04-17 14:16:59.999,519344.552282,1868,131.4883,208354.731117,0
29657,2025-04-17 14:17:00,1584.33,1584.33,1582.79,1583.19,533.4935,2025-04-17 14:17:59.999,844646.657028,1854,186.1985,294776.769369,0
29658,2025-04-17 14:18:00,1583.17,1583.17,1578.15,1579.97,1751.586,2025-04-17 14:18:59.999,2767133.071406,5163,464.0268,732965.012246,0
29659,2025-04-17 14:19:00,1579.97,1580.67,1578.57,1580.58,1152.0022,2025-04-17 14:19:59.999,1819926.571703,2906,750.6232,1185894.582805,0
29660,2025-04-17 14:20:00,1580.58,1581.34,1579.46,1579.71,272.3134,2025-04-17 14:20:59.999,430350.519812,1729,129.1559,204100.965698,0
29661,2025-04-17 14:21:00,1579.7,1580.05,1576.61,1579.14,847.0326,2025-04-17 14:21:59.999,1336637.826925,3528,288.7204,455548.420344,0
29662,2025-04-17 14:22:00,1579.15,1581.6,1579.15,1580.49,422.4749,2025-04-17 14:22:59.999,667688.063711,2273,199.9624,315987.479519,0
29663,2025-04-17 14:23:00,1580.5,1582.12,1579.8,1580.86,312.2911,2025-04-17 14:23:59.999,493646.629978,1837,205.7553,325223.528858,0
29664,2025-04-17 14:24:00,1580.86,1580.86,1578.41,1579.83,390.4297,2025-04-17 14:24:59.999,616555.555558,2154,190.0798,300138.752863,0
29665,2025-04-17 14:25:00,1579.84,1581.44,1578.7,1581.3,246.7316,2025-04-17 14:25:59.999,389769.904881,1526,79.3212,125330.324075,0
29666,2025-04-17 14:26:00,1581.31,1581.31,1579.6,1580.66,235.4402,2025-04-17 14:26:59.999,372063.204636,1790,101.0689,159706.009397,0
29667,2025-04-17 14:27:00,1580.66,1580.66,1577.41,1578.59,376.8835,2025-04-17 14:27:59.999,595044.223857,2358,145.0021,228888.481499,0
29668,2025-04-17 14:28:00,1578.59,1578.59,1576.81,1576.82,222.2915,2025-04-17 14:28:59.999,350650.48218,1353,65.325,103036.344436,0
29669,2025-04-17 14:29:00,1576.82,1577.1,1575.12,1576.52,824.7948,2025-04-17 14:29:59.999,1299742.251653,3033,261.2823,411711.685405,0
29670,2025-04-17 14:30:00,1576.53,1578.5,1576.13,1576.26,530.7406,2025-04-17 14:30:59.999,836969.506291,3229,256.5928,404555.244394,0
29671,2025-04-17 14:31:00,1576.27,1577.29,1572.73,1574.68,1019.6427,2025-04-17 14:31:59.999,1605389.772661,5128,341.9011,538274.312339,0
29672,2025-04-17 14:32:00,1574.69,1576.07,1573.36,1575.7,388.239,2025-04-17 14:32:59.999,611390.621758,2719,227.8348,358752.562625,0
29673,2025-04-17 14:33:00,1575.7,1575.91,1574.26,1574.85,627.9705,2025-04-17 14:33:59.999,989166.795356,2820,430.9352,678797.649664,0
29674,2025-04-17 14:34:00,1574.85,1574.86,1570.1,1571.78,1428.2659,2025-04-17 14:34:59.999,2244707.891818,5360,589.1194,925682.553863,0
29675,2025-04-17 14:35:00,1571.79,1571.79,1567.59,1568.88,1785.4824,2025-04-17 14:35:59.999,2802527.725797,6607,608.6284,955150.493132,0
29676,2025-04-17 14:36:00,1568.87,1568.87,1567.12,1567.89,705.2642,2025-04-17 14:36:59.999,1105726.028197,4040,402.1406,630463.084714,0
29677,2025-04-17 14:37:00,1567.9,1568.38,1563.38,1566.69,1700.8866,2025-04-17 14:37:59.999,2662031.409733,6582,825.592,1291986.444867,0
29678,2025-04-17 14:38:00,1566.69,1566.93,1563.2,1565.55,742.0754,2025-04-17 14:38:59.999,1161596.055828,4045,390.5113,611223.422917,0
29679,2025-04-17 14:39:00,1565.56,1567.22,1564.49,1567.22,685.4554,2025-04-17 14:39:59.999,1073186.117475,3303,415.5674,650611.183569,0
29680,2025-04-17 14:40:00,1567.24,1568.59,1564.58,1568.59,927.9096,2025-04-17 14:40:59.999,1452981.666912,3108,395.1273,618770.371738,0
29681,2025-04-17 14:41:00,1568.59,1572.3,1567.9,1571.87,980.8763,2025-04-17 14:41:59.999,1540720.503638,4034,633.0632,994284.742386,0
29682,2025-04-17 14:42:00,1571.87,1571.96,1569.71,1570.84,580.9802,2025-04-17 14:42:59.999,912497.206783,2869,313.1815,491793.196842,0
29683,2025-04-17 14:43:00,1570.83,1572.89,1570.61,1572.59,921.9356,2025-04-17 14:43:59.999,1449456.996968,3169,563.4648,885819.176559,0
29684,2025-04-17 14:44:00,1572.59,1574.5,1572.47,1574.42,759.3057,2025-04-17 14:44:59.999,1194942.961583,2564,403.0513,634243.488416,0
29685,2025-04-17 14:45:00,1574.43,1574.43,1571.77,1571.89,718.2818,2025-04-17 14:45:59.999,1129557.986148,2089,392.4575,616993.916082,0
29686,2025-04-17 14:46:00,1571.89,1572.77,1571.1,1572.76,385.2723,2025-04-17 14:46:59.999,605508.567922,1706,261.3641,410758.79411,0
29687,2025-04-17 14:47:00,1572.77,1574.46,1571.64,1571.87,387.3066,2025-04-17 14:47:59.999,609437.10224,1891,159.7671,251343.607649,0
29688,2025-04-17 14:48:00,1571.87,1572.99,1571.1,1572.93,306.9059,2025-04-17 14:48:59.999,482482.6306,1989,183.3083,288179.269628,0
29689,2025-04-17 14:49:00,1572.92,1574.54,1572.5,1573.44,623.4494,2025-04-17 14:49:59.999,981027.671854,2313,399.8421,629128.262562,0
29690,2025-04-17 14:50:00,1573.44,1574.5,1573.0,1573.02,296.165,2025-04-17 14:50:59.999,466110.706514,1615,171.0285,269176.310286,0
29691,2025-04-17 14:51:00,1573.01,1574.38,1572.37,1572.48,422.3134,2025-04-17 14:51:59.999,664411.261377,1922,226.1353,355773.17496,0
29692,2025-04-17 14:52:00,1572.48,1574.25,1570.1,1570.15,536.0798,2025-04-17 14:52:59.999,842763.266514,1965,180.965,284610.86913,0
29693,2025-04-17 14:53:00,1570.16,1571.79,1570.16,1571.11,223.7736,2025-04-17 14:53:59.999,351591.502068,1672,92.7534,145705.848234,0
29694,2025-04-17 14:54:00,1571.11,1573.49,1571.1,1572.83,276.3414,2025-04-17 14:54:59.999,434682.743743,1669,188.5906,296633.821559,0
29695,2025-04-17 14:55:00,1572.83,1573.56,1572.11,1572.98,202.7463,2025-04-17 14:55:59.999,318893.859089,1493,103.5196,162820.378206,0
29696,2025-04-17 14:56:00,1572.98,1573.32,1571.77,1571.97,253.5084,2025-04-17 14:56:59.999,398655.736531,1792,114.1084,179439.765682,0
29697,2025-04-17 14:57:00,1571.92,1571.92,1570.0,1570.78,277.689,2025-04-17 14:57:59.999,436112.542927,1208,97.7631,153528.527862,0
29698,2025-04-17 14:58:00,1570.78,1571.11,1570.0,1570.47,196.4895,2025-04-17 14:58:59.999,308549.768739,1038,81.438,127873.39474,0
29699,2025-04-17 14:59:00,1570.46,1570.47,1569.51,1569.91,286.4034,2025-04-17 14:59:59.999,449661.637204,952,66.8543,104952.620541,0
29700,2025-04-17 15:00:00,1569.91,1571.76,1569.9,1571.76,418.2755,2025-04-17 15:00:59.999,657014.817416,2418,267.9784,420898.328392,0
29701,2025-04-17 15:01:00,1571.77,1573.49,1571.4,1571.98,289.107,2025-04-17 15:01:59.999,454572.349661,1659,169.404,266350.958571,0
29702,2025-04-17 15:02:00,1571.99,1573.46,1571.4,1572.8,239.7867,2025-04-17 15:02:59.999,376949.364995,1365,141.0249,221686.219498,0
29703,2025-04-17 15:03:00,1572.8,1573.0,1571.52,1573.0,223.1373,2025-04-17 15:03:59.999,350832.283645,1234,135.2238,212587.493981,0
29704,2025-04-17 15:04:00,1573.02,1573.12,1571.41,1571.98,316.2616,2025-04-17 15:04:59.999,497237.192657,1369,101.2102,159095.379253,0
29705,2025-04-17 15:05:00,1571.98,1577.67,1571.4,1576.97,1318.2702,2025-04-17 15:05:59.999,2077551.028981,4055,830.4444,1308503.094785,0
29706,2025-04-17 15:06:00,1576.97,1583.02,1576.97,1581.23,3184.1482,2025-04-17 15:06:59.999,5034669.930446,6785,1916.9041,3030670.338667,0
29707,2025-04-17 15:07:00,1581.2,1585.04,1580.72,1582.0,2446.6218,2025-04-17 15:07:59.999,3871626.929437,4920,1255.1219,1985938.679738,0
29708,2025-04-17 15:08:00,1582.0,1585.68,1581.94,1583.45,815.3168,2025-04-17 15:08:59.999,1291253.166126,4725,474.167,750910.599047,0
29709,2025-04-17 15:09:00,1583.44,1584.17,1582.26,1582.36,280.4708,2025-04-17 15:09:59.999,444005.407549,2257,120.6544,191004.908579,0
29710,2025-04-17 15:10:00,1582.36,1584.7,1581.41,1584.7,608.7315,2025-04-17 15:10:59.999,963435.596159,2890,396.8486,628112.3665,0
29711,2025-04-17 15:11:00,1584.7,1584.87,1583.08,1584.82,337.2761,2025-04-17 15:11:59.999,534271.411673,1749,205.5164,325531.558313,0
29712,2025-04-17 15:12:00,1584.81,1587.68,1584.3,1585.66,793.6154,2025-04-17 15:12:59.999,1258770.578783,3186,484.2634,768048.304794,0
29713,2025-04-17 15:13:00,1585.65,1586.72,1585.01,1585.26,327.9437,2025-04-17 15:13:59.999,520064.072563,1845,212.8321,337484.02729,0
29714,2025-04-17 15:14:00,1585.27,1585.99,1584.4,1584.89,292.7942,2025-04-17 15:14:59.999,464066.539937,1618,172.862,273964.988005,0
29715,2025-04-17 15:15:00,1584.9,1584.9,1582.72,1582.73,748.0524,2025-04-17 15:15:59.999,1184973.599182,2650,391.1033,619488.863118,0
29716,2025-04-17 15:16:00,1582.73,1583.0,1580.56,1580.56,374.0264,2025-04-17 15:16:59.999,591699.001942,2137,162.0166,256291.304219,0
29717,2025-04-17 15:17:00,1580.57,1583.63,1580.27,1583.35,377.4881,2025-04-17 15:17:59.999,597287.87104,1897,276.4383,437394.928974,0
29718,2025-04-17 15:18:00,1583.35,1584.9,1582.63,1584.45,403.0769,2025-04-17 15:18:59.999,638526.63053,1999,229.8472,364100.57927,0
29719,2025-04-17 15:19:00,1584.44,1586.96,1584.44,1584.64,613.5708,2025-04-17 15:19:59.999,972859.34947,2255,357.0334,566027.878001,0
29720,2025-04-17 15:20:00,1584.6,1584.7,1581.17,1582.09,505.1419,2025-04-17 15:20:59.999,799403.55552,2398,178.2639,282110.923486,0
29721,2025-04-17 15:21:00,1582.1,1582.1,1580.0,1580.65,218.3938,2025-04-17 15:21:59.999,345321.316099,1141,104.8592,165793.147134,0
29722,2025-04-17 15:22:00,1580.64,1581.09,1579.32,1579.57,336.7288,2025-04-17 15:22:59.999,532087.918218,1754,100.3368,158521.477269,0
29723,2025-04-17 15:23:00,1579.57,1581.7,1579.57,1581.36,294.342,2025-04-17 15:23:59.999,465260.013584,1994,183.4769,289981.635175,0
29724,2025-04-17 15:24:00,1581.36,1581.36,1580.31,1580.9,277.5698,2025-04-17 15:24:59.999,438718.405377,970,208.554,329616.884948,0
29725,2025-04-17 15:25:00,1580.89,1581.28,1578.63,1580.43,206.2594,2025-04-17 15:25:59.999,325891.81429,1525,75.5012,119291.538185,0
29726,2025-04-17 15:26:00,1580.43,1582.75,1580.43,1581.17,392.7985,2025-04-17 15:26:59.999,621376.716408,1948,188.104,297536.684138,0
29727,2025-04-17 15:27:00,1581.16,1581.16,1579.68,1579.91,245.886,2025-04-17 15:27:59.999,388564.000438,1264,107.3582,169641.10495,0
29728,2025-04-17 15:28:00,1579.9,1579.91,1578.73,1579.14,352.0134,2025-04-17 15:28:59.999,555919.187219,1505,97.6342,154167.619516,0
29729,2025-04-17 15:29:00,1579.14,1579.15,1578.09,1579.15,228.737,2025-04-17 15:29:59.999,361088.246776,968,53.7442,84835.863577,0
29730,2025-04-17 15:30:00,1579.15,1580.96,1579.14,1580.74,301.7739,2025-04-17 15:30:59.999,476826.475786,1916,148.1412,234048.377856,0
29731,2025-04-17 15:31:00,1580.75,1582.59,1580.75,1581.89,224.3841,2025-04-17 15:31:59.999,354976.223263,1851,129.5899,204999.07672,0
29732,2025-04-17 15:32:00,1581.89,1583.63,1581.88,1583.62,136.0614,2025-04-17 15:32:59.999,215375.613528,1342,108.2178,171300.306156,0
29733,2025-04-17 15:33:00,1583.63,1584.44,1583.18,1584.44,155.3869,2025-04-17 15:33:59.999,246071.64652,1624,100.335,158881.667806,0
29734,2025-04-17 15:34:00,1584.45,1584.72,1582.41,1582.57,229.6125,2025-04-17 15:34:59.999,363623.634478,1731,78.0437,123594.698736,0
29735,2025-04-17 15:35:00,1582.58,1583.72,1582.3,1582.78,291.0455,2025-04-17 15:35:59.999,460680.639313,1948,206.2364,326420.805464,0
29736,2025-04-17 15:36:00,1582.78,1583.59,1582.54,1583.46,675.326,2025-04-17 15:36:59.999,1069024.431355,1698,338.4815,535780.784677,0
29737,2025-04-17 15:37:00,1583.46,1587.09,1583.46,1586.71,390.9764,2025-04-17 15:37:59.999,620011.867135,1970,303.0797,480564.435404,0
29738,2025-04-17 15:38:00,1586.71,1587.51,1585.44,1585.51,260.9187,2025-04-17 15:38:59.999,413928.944417,1939,126.9677,201444.03952,0
29739,2025-04-17 15:39:00,1585.51,1587.29,1585.5,1587.18,194.5116,2025-04-17 15:39:59.999,308572.914808,1571,117.8451,186930.679993,0
29740,2025-04-17 15:40:00,1587.19,1587.37,1586.34,1586.64,233.2962,2025-04-17 15:40:59.999,370216.697045,1553,97.3949,154549.870104,0
29741,2025-04-17 15:41:00,1586.64,1586.76,1584.89,1585.51,499.1929,2025-04-17 15:41:59.999,791512.216818,2168,323.982,513687.806216,0
29742,2025-04-17 15:42:00,1585.51,1585.51,1583.3,1583.3,162.1033,2025-04-17 15:42:59.999,256819.270027,1203,35.3415,55987.665131,0
29743,2025-04-17 15:43:00,1583.31,1583.98,1583.25,1583.62,113.0404,2025-04-17 15:43:59.999,179004.382936,810,52.3844,82947.638769,0
29744,2025-04-17 15:44:00,1583.63,1583.63,1582.33,1582.94,210.8536,2025-04-17 15:44:59.999,333750.067607,1021,64.4097,101932.134284,0
29745,2025-04-17 15:45:00,1582.94,1583.84,1582.83,1582.83,168.3681,2025-04-17 15:45:59.999,266585.157341,1356,88.4851,140102.674804,0
29746,2025-04-17 15:46:00,1582.8,1584.26,1581.57,1583.91,170.8242,2025-04-17 15:46:59.999,270360.205309,1303,97.467,154263.668801,0
29747,2025-04-17 15:47:00,1583.91,1584.17,1582.84,1583.75,186.9236,2025-04-17 15:47:59.999,295996.713126,1541,69.1989,109582.238596,0
29748,2025-04-17 15:48:00,1583.76,1585.13,1583.52,1584.41,157.6133,2025-04-17 15:48:59.999,249739.34268,1247,81.6587,129380.223288,0
29749,2025-04-17 15:49:00,1584.42,1584.48,1582.75,1583.44,161.3533,2025-04-17 15:49:59.999,255477.587425,1093,95.6071,151367.8611,0
29750,2025-04-17 15:50:00,1583.45,1585.07,1582.83,1584.59,335.8981,2025-04-17 15:50:59.999,532126.388815,1656,197.3493,312640.448711,0
29751,2025-04-17 15:51:00,1584.58,1586.61,1583.57,1586.58,268.0121,2025-04-17 15:51:59.999,424882.481698,1593,191.2651,303204.949773,0
29752,2025-04-17 15:52:00,1586.58,1587.19,1585.68,1585.76,311.4786,2025-04-17 15:52:59.999,494174.154368,1737,174.0561,276150.759619,0
29753,2025-04-17 15:53:00,1585.75,1585.75,1583.56,1583.7,305.1956,2025-04-17 15:53:59.999,483581.731312,1115,121.8298,192971.265963,0
29754,2025-04-17 15:54:00,1583.71,1583.92,1583.16,1583.91,210.7279,2025-04-17 15:54:59.999,333663.806589,830,170.2777,269606.969517,0
29755,2025-04-17 15:55:00,1583.91,1585.32,1583.85,1584.77,100.9554,2025-04-17 15:55:59.999,159991.999031,829,54.8504,86919.862248,0
29756,2025-04-17 15:56:00,1584.77,1585.3,1584.17,1584.33,169.5098,2025-04-17 15:56:59.999,268637.054619,1000,85.4308,135383.037928,0
29757,2025-04-17 15:57:00,1584.33,1584.45,1582.85,1582.85,142.9822,2025-04-17 15:57:59.999,226442.627039,842,33.48,53030.588609,0
29758,2025-04-17 15:58:00,1582.85,1583.14,1582.27,1582.38,93.3957,2025-04-17 15:58:59.999,147819.92292,815,38.1123,60317.808449,0
29759,2025-04-17 15:59:00,1582.39,1583.17,1582.39,1583.17,68.9761,2025-04-17 15:59:59.999,109174.925318,366,51.0535,80807.559754,0
29760,2025-04-17 16:00:00,1583.17,1584.24,1582.46,1583.1,1214.4863,2025-04-17 16:00:59.999,1923195.944832,3837,624.1274,988287.999165,0
29761,2025-04-17 16:01:00,1583.1,1583.92,1582.24,1582.71,491.6196,2025-04-17 16:01:59.999,778249.73688,2784,150.6381,238430.578638,0
29762,2025-04-17 16:02:00,1582.7,1584.13,1582.48,1582.67,296.2028,2025-04-17 16:02:59.999,468966.219994,1982,109.9047,173990.553192,0
29763,2025-04-17 16:03:00,1582.66,1582.67,1579.42,1580.68,733.3308,2025-04-17 16:03:59.999,1159147.299235,2853,260.345,411485.490489,0
29764,2025-04-17 16:04:00,1580.69,1581.5,1578.0,1578.43,410.3471,2025-04-17 16:04:59.999,648196.906524,2686,125.797,198694.642578,0
29765,2025-04-17 16:05:00,1578.43,1586.47,1577.68,1584.23,2500.9844,2025-04-17 16:05:59.999,3959159.617756,7803,1306.8775,2068427.089957,0
29766,2025-04-17 16:06:00,1584.23,1586.64,1583.29,1583.52,852.1576,2025-04-17 16:06:59.999,1350853.0958,4697,335.0686,531116.937822,0
29767,2025-04-17 16:07:00,1583.52,1588.96,1583.52,1588.87,2167.7902,2025-04-17 16:07:59.999,3439618.377011,4995,1526.4311,2421917.744281,0
29768,2025-04-17 16:08:00,1588.88,1592.13,1588.14,1591.47,3171.3768,2025-04-17 16:08:59.999,5044509.564846,7184,1769.9294,2815394.649557,0
29769,2025-04-17 16:09:00,1591.47,1591.75,1588.02,1589.82,841.0382,2025-04-17 16:09:59.999,1337190.451256,3899,347.3603,552207.960044,0
29770,2025-04-17 16:10:00,1589.83,1590.5,1586.9,1586.91,551.1766,2025-04-17 16:10:59.999,875260.396227,2525,161.8936,257042.087347,0
29771,2025-04-17 16:11:00,1586.9,1589.96,1586.35,1589.1,787.9467,2025-04-17 16:11:59.999,1251630.275926,3606,495.5284,787006.463663,0
29772,2025-04-17 16:12:00,1589.1,1589.2,1585.44,1585.54,565.1631,2025-04-17 16:12:59.999,896708.108048,3123,299.9353,475822.35937,0
29773,2025-04-17 16:13:00,1585.54,1587.83,1583.36,1586.32,944.7905,2025-04-17 16:13:59.999,1498489.678101,4121,469.2932,744421.052779,0
29774,2025-04-17 16:14:00,1586.33,1588.69,1586.33,1588.69,629.2043,2025-04-17 16:14:59.999,998748.499891,3383,420.0519,666741.391227,0
29775,2025-04-17 16:15:00,1588.7,1589.57,1587.87,1589.57,287.6666,2025-04-17 16:15:59.999,457039.828863,2182,147.5519,234430.065921,0
29776,2025-04-17 16:16:00,1589.57,1591.38,1589.57,1590.72,293.454,2025-04-17 16:16:59.999,466804.74926,2336,193.5246,307829.917635,0
29777,2025-04-17 16:17:00,1590.73,1594.19,1590.3,1592.71,2871.8228,2025-04-17 16:17:59.999,4571417.401314,4373,1573.6416,2504578.273266,0
29778,2025-04-17 16:18:00,1592.72,1593.0,1591.37,1592.87,693.5032,2025-04-17 16:18:59.999,1104353.717594,3088,288.9708,460173.589731,0
29779,2025-04-17 16:19:00,1592.87,1596.79,1592.87,1595.05,990.7384,2025-04-17 16:19:59.999,1580640.602414,3738,682.8766,1089349.695037,0
29780,2025-04-17 16:20:00,1595.04,1597.21,1594.01,1594.39,2605.5261,2025-04-17 16:20:59.999,4157955.305498,3811,524.3027,836669.778541,0
29781,2025-04-17 16:21:00,1594.39,1596.41,1594.18,1595.87,326.7727,2025-04-17 16:21:59.999,521326.331054,1779,220.2718,351405.763878,0
29782,2025-04-17 16:22:00,1595.87,1600.21,1595.54,1598.71,1668.005,2025-04-17 16:22:59.999,2666392.610733,4457,1171.0836,1872102.720207,0
29783,2025-04-17 16:23:00,1598.7,1602.0,1598.65,1601.41,1115.5633,2025-04-17 16:23:59.999,1785502.592494,3741,536.8188,859147.267603,0
29784,2025-04-17 16:24:00,1601.41,1608.12,1601.02,1606.56,4499.4049,2025-04-17 16:24:59.999,7226217.884477,7290,3319.6457,5331679.977474,0
29785,2025-04-17 16:25:00,1606.56,1608.38,1604.39,1605.25,1165.5738,2025-04-17 16:25:59.999,1872345.451542,4792,516.9701,830435.730066,0
29786,2025-04-17 16:26:00,1605.25,1609.49,1604.36,1608.51,1269.4546,2025-04-17 16:26:59.999,2040805.070411,3559,908.4339,1460453.155493,0
29787,2025-04-17 16:27:00,1608.51,1610.74,1605.29,1605.58,1544.1206,2025-04-17 16:27:59.999,2484269.35608,5606,1060.9581,1707125.482754,0
29788,2025-04-17 16:28:00,1605.58,1607.44,1605.11,1605.46,459.532,2025-04-17 16:28:59.999,738041.851988,2865,182.9119,293795.192302,0
29789,2025-04-17 16:29:00,1605.45,1605.82,1604.47,1604.91,395.0541,2025-04-17 16:29:59.999,634131.748387,2330,151.6573,243428.040229,0
29790,2025-04-17 16:30:00,1604.91,1607.01,1603.1,1603.21,4443.6431,2025-04-17 16:30:59.999,7135885.206738,4992,2199.3421,3531124.362838,0
29791,2025-04-17 16:31:00,1603.21,1607.97,1603.1,1607.97,857.6775,2025-04-17 16:31:59.999,1376660.114887,3066,552.772,887327.479301,0
29792,2025-04-17 16:32:00,1607.97,1608.28,1605.6,1605.92,462.2202,2025-04-17 16:32:59.999,742730.562772,2367,210.0307,337399.622711,0
29793,2025-04-17 16:33:00,1605.94,1608.83,1605.94,1608.38,401.0272,2025-04-17 16:33:59.999,644862.7247,2417,218.7053,351652.909493,0
29794,2025-04-17 16:34:00,1608.38,1610.72,1608.38,1610.11,777.3707,2025-04-17 16:34:59.999,1251339.473866,3052,524.3594,844037.010878,0
29795,2025-04-17 16:35:00,1610.12,1616.96,1610.11,1613.47,3190.704,2025-04-17 16:35:59.999,5148384.558073,8235,2194.2096,3539749.951983,0
29796,2025-04-17 16:36:00,1613.46,1615.75,1610.37,1612.02,1872.3689,2025-04-17 16:36:59.999,3021059.106541,4681,595.4873,960638.152509,0
29797,2025-04-17 16:37:00,1612.02,1613.22,1610.3,1610.49,956.5145,2025-04-17 16:37:59.999,1541351.520855,2569,371.5136,598746.496862,0
29798,2025-04-17 16:38:00,1610.5,1611.17,1608.46,1608.95,749.7823,2025-04-17 16:38:59.999,1207034.929637,3055,279.7767,450390.687103,0
29799,2025-04-17 16:39:00,1608.94,1609.17,1604.24,1604.62,1718.779,2025-04-17 16:39:59.999,2761905.566025,4658,773.4102,1242742.764156,0
29800,2025-04-17 16:40:00,1604.62,1605.28,1604.33,1604.91,1073.912,2025-04-17 16:40:59.999,1723594.264758,3295,580.9292,932352.461107,0
29801,2025-04-17 16:41:00,1604.92,1607.84,1604.92,1606.4,1120.2079,2025-04-17 16:41:59.999,1799489.947414,3699,676.5891,1086911.649142,0
29802,2025-04-17 16:42:00,1606.41,1607.06,1604.44,1604.69,548.7673,2025-04-17 16:42:59.999,881032.156613,2797,313.2693,502886.466753,0
29803,2025-04-17 16:43:00,1604.68,1605.57,1601.25,1601.26,1738.419,2025-04-17 16:43:59.999,2786359.798549,5896,840.1589,1346381.692176,0
29804,2025-04-17 16:44:00,1601.26,1601.93,1600.25,1600.53,1051.4237,2025-04-17 16:44:59.999,1683313.978631,3178,465.0278,744447.744811,0
29805,2025-04-17 16:45:00,1600.53,1601.99,1598.54,1598.89,1173.3755,2025-04-17 16:45:59.999,1877261.306993,4169,495.0709,792142.349686,0
29806,2025-04-17 16:46:00,1598.9,1602.22,1598.68,1601.17,793.1591,2025-04-17 16:46:59.999,1269454.09228,3268,452.6934,724631.184456,0
29807,2025-04-17 16:47:00,1601.17,1603.31,1600.66,1601.83,717.0851,2025-04-17 16:47:59.999,1148889.120404,3367,436.3309,699030.926165,0
29808,2025-04-17 16:48:00,1601.83,1604.19,1601.31,1601.51,806.2556,2025-04-17 16:48:59.999,1292232.206406,3263,493.8565,791468.863098,0
29809,2025-04-17 16:49:00,1601.52,1603.43,1601.0,1602.91,532.0318,2025-04-17 16:49:59.999,852352.930512,2386,348.4867,558292.208577,0
29810,2025-04-17 16:50:00,1602.91,1605.12,1602.9,1604.15,569.0123,2025-04-17 16:50:59.999,912974.722683,2081,346.8063,556414.495528,0
29811,2025-04-17 16:51:00,1604.14,1605.62,1602.81,1602.81,615.7995,2025-04-17 16:51:59.999,988053.180956,1835,287.2047,460861.877306,0
29812,2025-04-17 16:52:00,1602.82,1604.62,1602.3,1604.08,244.1908,2025-04-17 16:52:59.999,391565.869022,1501,107.0865,171688.377583,0
29813,2025-04-17 16:53:00,1604.08,1605.13,1603.97,1604.25,891.3477,2025-04-17 16:53:59.999,1430262.057828,1177,750.0639,1203600.205408,0
29814,2025-04-17 16:54:00,1604.25,1605.0,1602.71,1603.11,1100.5742,2025-04-17 16:54:59.999,1765430.866787,1642,589.4883,945657.101183,0
29815,2025-04-17 16:55:00,1603.11,1605.23,1603.1,1604.94,483.341,2025-04-17 16:55:59.999,775401.572959,1832,308.4412,494826.93936,0
29816,2025-04-17 16:56:00,1604.94,1607.92,1604.94,1605.87,528.3771,2025-04-17 16:56:59.999,848874.143273,2391,307.1671,493373.080431,0
29817,2025-04-17 16:57:00,1605.87,1606.09,1605.27,1606.08,255.2655,2025-04-17 16:57:59.999,409910.203624,1203,97.5413,156621.902901,0
29818,2025-04-17 16:58:00,1606.09,1606.35,1605.67,1606.35,233.8618,2025-04-17 16:58:59.999,375555.49685,740,121.0433,194384.059436,0
29819,2025-04-17 16:59:00,1606.35,1606.91,1605.22,1605.38,185.9823,2025-04-17 16:59:59.999,298714.006649,951,73.5568,118147.561975,0
29820,2025-04-17 17:00:00,1605.38,1605.99,1604.28,1605.49,501.9115,2025-04-17 17:00:59.999,805785.04647,2613,212.1326,340523.676422,0
29821,2025-04-17 17:01:00,1605.49,1606.79,1604.58,1605.43,392.6653,2025-04-17 17:01:59.999,630609.025182,2390,133.5414,214410.21963,0
29822,2025-04-17 17:02:00,1605.43,1606.31,1604.97,1605.1,336.9407,2025-04-17 17:02:59.999,541033.394063,2045,118.1119,189642.982933,0
29823,2025-04-17 17:03:00,1605.11,1605.6,1604.27,1604.98,330.7288,2025-04-17 17:03:59.999,530794.942871,2127,153.179,245833.496777,0
29824,2025-04-17 17:04:00,1604.97,1605.27,1603.74,1605.2,492.6085,2025-04-17 17:04:59.999,790331.870229,2537,298.8196,479415.415515,0
29825,2025-04-17 17:05:00,1605.2,1605.96,1603.58,1603.7,268.5813,2025-04-17 17:05:59.999,431052.995587,2059,91.4611,146757.423116,0
29826,2025-04-17 17:06:00,1603.7,1603.7,1600.54,1601.18,645.3149,2025-04-17 17:06:59.999,1033772.383905,2959,228.7919,366502.340909,0
29827,2025-04-17 17:07:00,1601.19,1605.87,1601.19,1605.87,482.887,2025-04-17 17:07:59.999,774208.084576,2782,334.8293,536825.653418,0
29828,2025-04-17 17:08:00,1605.88,1610.26,1605.88,1610.01,1595.5928,2025-04-17 17:08:59.999,2567154.28671,3986,1244.2659,2002058.247288,0
29829,2025-04-17 17:09:00,1610.0,1612.19,1609.71,1609.83,603.0608,2025-04-17 17:09:59.999,971428.130405,2985,336.8665,542653.468215,0
29830,2025-04-17 17:10:00,1609.83,1612.5,1609.58,1612.32,408.8167,2025-04-17 17:10:59.999,658648.898269,2760,273.9905,441429.581563,0
29831,2025-04-17 17:11:00,1612.31,1612.31,1609.47,1609.47,421.2761,2025-04-17 17:11:59.999,678510.886026,2793,132.2536,213018.304631,0
29832,2025-04-17 17:12:00,1609.48,1611.3,1609.47,1610.01,252.8872,2025-04-17 17:12:59.999,407257.894402,1502,142.0355,228718.422474,0
29833,2025-04-17 17:13:00,1610.0,1610.6,1606.9,1607.29,614.9469,2025-04-17 17:13:59.999,989237.850738,1981,214.4132,344831.061762,0
29834,2025-04-17 17:14:00,1607.28,1608.18,1607.23,1607.23,115.0641,2025-04-17 17:14:59.999,184992.381769,979,37.2327,59849.679757,0
29835,2025-04-17 17:15:00,1607.23,1609.45,1606.96,1609.45,226.4506,2025-04-17 17:15:59.999,364132.828935,1210,145.9452,234685.802341,0
29836,2025-04-17 17:16:00,1609.45,1609.54,1607.52,1607.52,341.823,2025-04-17 17:16:59.999,549870.345377,1543,114.3274,183894.806682,0
29837,2025-04-17 17:17:00,1607.53,1607.62,1606.0,1606.01,145.4034,2025-04-17 17:17:59.999,233650.101812,978,59.0823,94941.452094,0
29838,2025-04-17 17:18:00,1606.01,1606.79,1604.65,1605.37,339.4777,2025-04-17 17:18:59.999,545150.054819,1595,100.8894,161997.623088,0
29839,2025-04-17 17:19:00,1605.37,1606.09,1603.8,1605.08,466.9956,2025-04-17 17:19:59.999,749600.183436,2165,260.256,417690.259925,0
29840,2025-04-17 17:20:00,1605.07,1605.07,1603.26,1603.66,367.3673,2025-04-17 17:20:59.999,589334.484865,1943,104.4689,167557.577801,0
29841,2025-04-17 17:21:00,1603.66,1603.66,1601.3,1602.48,599.5899,2025-04-17 17:21:59.999,960761.509388,2746,254.9931,408490.317513,0
29842,2025-04-17 17:22:00,1602.48,1603.7,1601.25,1603.38,240.5276,2025-04-17 17:22:59.999,385492.561886,1603,112.9629,181026.89485,0
29843,2025-04-17 17:23:00,1603.38,1604.67,1602.63,1604.18,310.6417,2025-04-17 17:23:59.999,498157.967996,1919,171.7048,275332.100113,0
29844,2025-04-17 17:24:00,1604.17,1605.42,1603.72,1605.42,261.9473,2025-04-17 17:24:59.999,420284.145766,1684,165.3397,265274.522254,0
29845,2025-04-17 17:25:00,1605.42,1607.16,1604.85,1606.94,383.9422,2025-04-17 17:25:59.999,616667.982714,1805,178.6134,286891.635571,0
29846,2025-04-17 17:26:00,1606.94,1607.23,1605.83,1605.84,261.6195,2025-04-17 17:26:59.999,420270.766936,1692,91.3688,146760.345962,0
29847,2025-04-17 17:27:00,1605.84,1606.32,1605.27,1606.32,143.9952,2025-04-17 17:27:59.999,231233.445251,864,81.314,130576.693269,0
29848,2025-04-17 17:28:00,1606.34,1607.75,1605.93,1607.5,335.4041,2025-04-17 17:28:59.999,539047.807349,1083,71.2867,114537.995992,0
29849,2025-04-17 17:29:00,1607.5,1607.5,1604.61,1604.62,382.7664,2025-04-17 17:29:59.999,614603.756083,1445,145.4607,233476.114456,0
29850,2025-04-17 17:30:00,1604.62,1606.4,1604.62,1604.67,369.5754,2025-04-17 17:30:59.999,593323.71103,1616,221.8964,356184.293103,0
29851,2025-04-17 17:31:00,1604.67,1606.95,1604.67,1606.76,129.1074,2025-04-17 17:31:59.999,207357.539956,930,89.4709,143676.950967,0
29852,2025-04-17 17:32:00,1606.76,1607.97,1606.0,1606.0,529.2508,2025-04-17 17:32:59.999,850723.340815,1795,123.4119,198357.780902,0
29853,2025-04-17 17:33:00,1606.01,1609.16,1606.01,1609.16,163.1214,2025-04-17 17:33:59.999,262207.649968,1093,112.5855,180972.491956,0
29854,2025-04-17 17:34:00,1609.16,1609.35,1607.7,1607.82,231.9339,2025-04-17 17:34:59.999,373041.08213,1255,98.253,158016.796588,0
29855,2025-04-17 17:35:00,1607.83,1609.3,1607.37,1607.9,243.4738,2025-04-17 17:35:59.999,391575.510608,1435,99.4282,159917.984377,0
29856,2025-04-17 17:36:00,1607.89,1609.16,1607.71,1608.47,340.5294,2025-04-17 17:36:59.999,547735.450321,1590,175.0996,281642.448631,0
29857,2025-04-17 17:37:00,1608.48,1609.28,1608.4,1608.77,189.4196,2025-04-17 17:37:59.999,304758.71178,999,123.4175,198569.232429,0
29858,2025-04-17 17:38:00,1608.77,1610.05,1608.77,1608.9,1103.8284,2025-04-17 17:38:59.999,1776601.258434,1625,833.0461,1340794.217437,0
29859,2025-04-17 17:39:00,1608.89,1608.89,1607.6,1608.6,241.9657,2025-04-17 17:39:59.999,389167.158631,918,144.6789,232686.480395,0
29860,2025-04-17 17:40:00,1608.6,1609.43,1606.41,1607.11,317.9877,2025-04-17 17:40:59.999,511251.357104,1600,83.1191,133608.680021,0
29861,2025-04-17 17:41:00,1607.11,1607.11,1605.54,1605.54,127.7535,2025-04-17 17:41:59.999,205209.717296,1331,39.9271,64128.31171,0
29862,2025-04-17 17:42:00,1605.54,1606.15,1604.95,1605.03,440.0508,2025-04-17 17:42:59.999,706449.194947,1834,243.8639,391471.112011,0
29863,2025-04-17 17:43:00,1605.02,1607.7,1605.0,1607.7,194.1332,2025-04-17 17:43:59.999,311821.8998,1214,140.8362,226208.749443,0
29864,2025-04-17 17:44:00,1607.7,1610.87,1607.7,1610.39,329.965,2025-04-17 17:44:59.999,531153.689259,1870,232.7093,374560.082869,0
29865,2025-04-17 17:45:00,1610.4,1612.27,1610.09,1610.98,344.9696,2025-04-17 17:45:59.999,555886.248407,2016,144.9564,233576.69636,0
29866,2025-04-17 17:46:00,1610.99,1614.33,1610.99,1612.8,583.8179,2025-04-17 17:46:59.999,941935.113834,2865,303.8387,490201.506024,0
29867,2025-04-17 17:47:00,1612.8,1615.26,1612.73,1614.4,1076.5524,2025-04-17 17:47:59.999,1737913.992153,2762,537.4017,867473.217412,0
29868,2025-04-17 17:48:00,1614.4,1616.45,1613.41,1613.61,860.1403,2025-04-17 17:48:59.999,1389385.71792,3174,520.8131,841235.438842,0
29869,2025-04-17 17:49:00,1613.61,1613.76,1611.53,1612.8,304.5897,2025-04-17 17:49:59.999,491253.199643,1964,166.0179,267726.91607,0
29870,2025-04-17 17:50:00,1612.79,1613.27,1612.0,1612.31,310.3247,2025-04-17 17:50:59.999,500438.261221,1729,126.589,204107.109036,0
29871,2025-04-17 17:51:00,1612.3,1614.6,1612.3,1613.77,682.6595,2025-04-17 17:51:59.999,1101745.068671,2291,239.1948,385959.977512,0
29872,2025-04-17 17:52:00,1613.76,1614.33,1612.92,1614.2,307.2526,2025-04-17 17:52:59.999,495797.919902,1431,158.6653,256029.332853,0
29873,2025-04-17 17:53:00,1614.2,1615.41,1613.96,1614.8,619.8359,2025-04-17 17:53:59.999,1000987.012688,1251,495.4581,800149.372708,0
29874,2025-04-17 17:54:00,1614.81,1615.11,1613.32,1613.32,159.6284,2025-04-17 17:54:59.999,257705.462926,829,57.1288,92244.139649,0
29875,2025-04-17 17:55:00,1613.32,1615.23,1613.32,1614.61,234.9102,2025-04-17 17:55:59.999,379337.656837,919,136.8138,220909.428615,0
29876,2025-04-17 17:56:00,1614.61,1614.8,1612.01,1612.7,411.5978,2025-04-17 17:56:59.999,663986.763812,1389,138.1156,222781.315329,0
29877,2025-04-17 17:57:00,1612.69,1613.27,1611.61,1611.85,232.0211,2025-04-17 17:57:59.999,374093.071259,1155,41.2217,66447.621089,0
29878,2025-04-17 17:58:00,1611.86,1611.86,1609.91,1610.1,840.2701,2025-04-17 17:58:59.999,1353364.608738,1532,347.733,559939.335008,0
29879,2025-04-17 17:59:00,1610.1,1610.46,1609.68,1610.04,209.4787,2025-04-17 17:59:59.999,337276.027386,718,124.5024,200449.848476,0
29880,2025-04-17 18:00:00,1610.04,1611.26,1609.81,1610.42,332.9984,2025-04-17 18:00:59.999,536310.203576,1488,156.8237,252541.568403,0
29881,2025-04-17 18:01:00,1610.43,1611.96,1610.43,1610.5,183.6378,2025-04-17 18:01:59.999,295878.03233,1053,50.1155,80728.790761,0
29882,2025-04-17 18:02:00,1610.5,1610.5,1607.63,1608.89,1280.5372,2025-04-17 18:02:59.999,2060028.322612,3322,601.8125,967999.769139,0
29883,2025-04-17 18:03:00,1608.89,1609.49,1608.25,1609.29,426.0811,2025-04-17 18:03:59.999,685466.141947,1517,196.9815,316897.365641,0
29884,2025-04-17 18:04:00,1609.3,1612.89,1609.3,1612.89,485.8693,2025-04-17 18:04:59.999,782640.059448,1808,403.1518,649309.502903,0
29885,2025-04-17 18:05:00,1612.89,1614.12,1612.78,1613.22,349.3086,2025-04-17 18:05:59.999,563530.283576,1843,156.4908,252450.935633,0
29886,2025-04-17 18:06:00,1613.21,1613.89,1612.12,1612.44,419.6979,2025-04-17 18:06:59.999,676941.463167,1761,200.0646,322677.01844,0
29887,2025-04-17 18:07:00,1612.43,1613.66,1612.01,1613.18,132.6975,2025-04-17 18:07:59.999,214034.018105,881,54.0628,87197.303093,0
29888,2025-04-17 18:08:00,1613.17,1614.54,1612.74,1614.53,261.3219,2025-04-17 18:08:59.999,421712.212996,1210,148.2415,239220.775315,0
29889,2025-04-17 18:09:00,1614.54,1614.54,1613.54,1613.86,169.8969,2025-04-17 18:09:59.999,274210.472155,780,75.5051,121858.863822,0
29890,2025-04-17 18:10:00,1613.86,1614.83,1613.86,1614.2,199.6169,2025-04-17 18:10:59.999,322285.304927,765,58.8693,95037.160938,0
29891,2025-04-17 18:11:00,1614.21,1614.9,1613.87,1614.15,277.3719,2025-04-17 18:11:59.999,447773.618572,1248,103.9521,167804.452762,0
29892,2025-04-17 18:12:00,1614.15,1614.81,1611.65,1611.66,426.9387,2025-04-17 18:12:59.999,688794.585887,1520,95.7592,154505.884695,0
29893,2025-04-17 18:13:00,1611.66,1613.16,1611.34,1612.0,297.3603,2025-04-17 18:13:59.999,479430.452519,1476,207.7345,334928.236701,0
29894,2025-04-17 18:14:00,1612.01,1612.44,1610.71,1610.71,440.0854,2025-04-17 18:14:59.999,709200.645205,1193,134.6678,216980.726479,0
29895,2025-04-17 18:15:00,1610.7,1611.65,1609.58,1611.55,267.3497,2025-04-17 18:15:59.999,430526.657201,1944,148.0053,238342.825228,0
29896,2025-04-17 18:16:00,1611.54,1612.0,1611.26,1611.6,181.3162,2025-04-17 18:16:59.999,292222.42295,1189,79.0616,127414.714256,0
29897,2025-04-17 18:17:00,1611.61,1613.68,1611.6,1612.91,311.2147,2025-04-17 18:17:59.999,501926.245676,1372,130.2801,210066.646678,0
29898,2025-04-17 18:18:00,1612.9,1614.3,1611.79,1611.79,431.0827,2025-04-17 18:18:59.999,695556.351375,1909,196.5597,317221.120893,0
29899,2025-04-17 18:19:00,1611.79,1614.54,1611.78,1614.05,288.1113,2025-04-17 18:19:59.999,464896.514848,1359,210.2125,339159.625987,0
29900,2025-04-17 18:20:00,1614.05,1615.25,1613.61,1614.98,201.4021,2025-04-17 18:20:59.999,325147.759127,1609,116.111,187453.08603,0
29901,2025-04-17 18:21:00,1614.98,1615.7,1613.71,1613.79,365.8519,2025-04-17 18:21:59.999,590720.775782,1725,108.8588,175757.96408,0
29902,2025-04-17 18:22:00,1613.79,1614.33,1611.98,1612.31,199.5413,2025-04-17 18:22:59.999,321942.413192,1280,102.6449,165620.526041,0
29903,2025-04-17 18:23:00,1612.32,1613.26,1612.27,1612.93,150.7243,2025-04-17 18:23:59.999,243063.976337,1378,86.9119,140149.1942,0
29904,2025-04-17 18:24:00,1612.94,1613.32,1610.68,1610.92,272.2079,2025-04-17 18:24:59.999,438858.323322,1548,122.1602,196967.422886,0
29905,2025-04-17 18:25:00,1610.95,1613.03,1610.95,1612.32,160.5367,2025-04-17 18:25:59.999,258848.528658,1095,40.7174,65634.533271,0
29906,2025-04-17 18:26:00,1612.32,1612.71,1610.0,1610.68,186.007,2025-04-17 18:26:59.999,299657.473049,1360,89.2385,143757.008816,0
29907,2025-04-17 18:27:00,1610.68,1610.91,1610.0,1610.61,192.6581,2025-04-17 18:27:59.999,310257.196081,1061,116.8639,188193.913038,0
29908,2025-04-17 18:28:00,1610.6,1610.94,1610.0,1610.02,106.5998,2025-04-17 18:28:59.999,171665.16356,1067,47.3038,76174.284802,0
29909,2025-04-17 18:29:00,1610.02,1610.02,1609.15,1609.38,228.0233,2025-04-17 18:29:59.999,367022.328932,833,82.718,133117.005224,0
29910,2025-04-17 18:30:00,1609.39,1610.87,1609.39,1610.4,271.2118,2025-04-17 18:30:59.999,436714.243353,1357,151.2172,243470.737208,0
29911,2025-04-17 18:31:00,1610.4,1611.25,1610.4,1611.21,130.5596,2025-04-17 18:31:59.999,210302.684309,768,46.3619,74671.81609,0
29912,2025-04-17 18:32:00,1611.21,1611.68,1610.75,1611.33,177.3494,2025-04-17 18:32:59.999,285748.291751,831,65.212,105064.772171,0
29913,2025-04-17 18:33:00,1611.33,1611.76,1611.06,1611.51,135.6985,2025-04-17 18:33:59.999,218662.581183,673,39.6364,63871.074397,0
29914,2025-04-17 18:34:00,1611.5,1611.51,1609.52,1609.52,181.0506,2025-04-17 18:34:59.999,291552.82697,1021,23.1034,37199.726919,0
29915,2025-04-17 18:35:00,1609.53,1611.03,1609.38,1611.02,153.7555,2025-04-17 18:35:59.999,247626.998077,783,92.4655,148919.576706,0
29916,2025-04-17 18:36:00,1611.03,1611.37,1610.49,1610.64,109.1485,2025-04-17 18:36:59.999,175820.668787,631,60.7738,97900.7987,0
29917,2025-04-17 18:37:00,1610.65,1611.31,1610.5,1610.5,85.2115,2025-04-17 18:37:59.999,137262.758522,754,36.6525,59038.965597,0
29918,2025-04-17 18:38:00,1610.5,1610.99,1610.3,1610.85,78.1086,2025-04-17 18:38:59.999,125793.275606,605,32.3025,52021.331559,0
29919,2025-04-17 18:39:00,1610.85,1611.76,1610.76,1611.55,75.6867,2025-04-17 18:39:59.999,121955.925019,495,53.6382,86424.927228,0
29920,2025-04-17 18:40:00,1611.55,1611.84,1610.63,1610.64,82.3452,2025-04-17 18:40:59.999,132691.015685,787,26.9608,43443.04737,0
29921,2025-04-17 18:41:00,1610.63,1611.25,1610.0,1611.1,91.8747,2025-04-17 18:41:59.999,147979.501628,691,44.5858,71817.226156,0
29922,2025-04-17 18:42:00,1611.1,1611.2,1610.3,1610.36,111.8773,2025-04-17 18:42:59.999,180200.587874,903,15.5496,25044.617594,0
29923,2025-04-17 18:43:00,1610.37,1611.08,1610.36,1610.83,90.5638,2025-04-17 18:43:59.999,145857.426038,573,67.061,107999.557014,0
29924,2025-04-17 18:44:00,1610.84,1611.84,1610.41,1611.62,112.3784,2025-04-17 18:44:59.999,181052.700364,911,83.3797,134326.512076,0
29925,2025-04-17 18:45:00,1611.62,1612.5,1611.47,1612.31,121.2641,2025-04-17 18:45:59.999,195485.543542,805,62.3323,100482.476393,0
29926,2025-04-17 18:46:00,1612.32,1613.56,1608.29,1613.02,2122.3852,2025-04-17 18:46:59.999,3419062.641467,4824,951.1028,1531785.797459,0
29927,2025-04-17 18:47:00,1613.03,1613.61,1609.41,1609.41,251.3983,2025-04-17 18:47:59.999,405318.546918,2249,93.4492,150700.494192,0
29928,2025-04-17 18:48:00,1609.4,1609.74,1604.79,1605.12,1117.3771,2025-04-17 18:48:59.999,1795829.387291,3954,319.9614,514122.666497,0
29929,2025-04-17 18:49:00,1605.12,1608.29,1603.67,1608.21,1187.7089,2025-04-17 18:49:59.999,1906801.198637,3282,745.2681,1196626.483709,0
29930,2025-04-17 18:50:00,1608.2,1608.2,1605.58,1606.05,785.1795,2025-04-17 18:50:59.999,1261437.719594,2214,182.3514,293053.223032,0
29931,2025-04-17 18:51:00,1606.04,1606.16,1602.65,1604.2,1324.9456,2025-04-17 18:51:59.999,2126082.18035,2296,644.7967,1034749.929359,0
29932,2025-04-17 18:52:00,1604.2,1607.29,1604.2,1606.52,479.934,2025-04-17 18:52:59.999,770939.025918,1781,201.5639,323669.719999,0
29933,2025-04-17 18:53:00,1606.52,1606.99,1606.04,1606.46,157.6292,2025-04-17 18:53:59.999,253239.304653,1015,78.5697,126223.855965,0
29934,2025-04-17 18:54:00,1606.47,1609.67,1606.47,1606.73,814.6774,2025-04-17 18:54:59.999,1310182.09695,2355,530.608,853365.647445,0
29935,2025-04-17 18:55:00,1606.73,1606.96,1605.15,1606.6,1173.7961,2025-04-17 18:55:59.999,1884990.131861,1507,173.8545,279249.799812,0
29936,2025-04-17 18:56:00,1606.59,1606.8,1605.0,1605.69,1298.6143,2025-04-17 18:56:59.999,2084782.934996,1338,405.4105,650750.056517,0
29937,2025-04-17 18:57:00,1605.69,1605.77,1603.51,1603.8,207.7226,2025-04-17 18:57:59.999,333323.231888,1184,49.9158,80094.813628,0
29938,2025-04-17 18:58:00,1603.81,1604.28,1602.58,1602.99,194.4588,2025-04-17 18:58:59.999,311781.418664,1082,72.5437,116304.670316,0
29939,2025-04-17 18:59:00,1603.0,1603.2,1600.7,1600.82,575.2761,2025-04-17 18:59:59.999,921340.570888,2514,130.0424,208251.126615,0
29940,2025-04-17 19:00:00,1600.82,1602.97,1600.2,1602.06,960.7908,2025-04-17 19:00:59.999,1538826.912262,3621,402.9242,645288.168428,0
29941,2025-04-17 19:01:00,1602.05,1602.8,1601.21,1601.59,856.4397,2025-04-17 19:01:59.999,1372079.342708,1759,134.5496,215559.729877,0
29942,2025-04-17 19:02:00,1601.6,1601.64,1600.0,1601.0,461.2396,2025-04-17 19:02:59.999,738380.541496,1865,191.576,306670.716616,0
29943,2025-04-17 19:03:00,1601.0,1602.97,1600.97,1602.57,207.6434,2025-04-17 19:03:59.999,332701.226716,1575,153.2756,245577.109172,0
29944,2025-04-17 19:04:00,1602.58,1603.51,1601.25,1601.66,203.6958,2025-04-17 19:04:59.999,326405.578442,1417,68.1232,109169.098573,0
29945,2025-04-17 19:05:00,1601.66,1602.19,1600.83,1601.63,468.9659,2025-04-17 19:05:59.999,750983.377177,1488,58.5946,93852.154435,0
29946,2025-04-17 19:06:00,1601.64,1602.53,1600.81,1602.1,436.2633,2025-04-17 19:06:59.999,698700.963816,1142,86.9157,139242.285407,0
29947,2025-04-17 19:07:00,1602.1,1603.8,1601.6,1602.09,535.5168,2025-04-17 19:07:59.999,858124.651063,1984,223.0719,357437.837781,0
29948,2025-04-17 19:08:00,1602.1,1602.5,1601.05,1601.96,199.3938,2025-04-17 19:08:59.999,319373.567882,1019,65.7922,105378.496996,0
29949,2025-04-17 19:09:00,1601.96,1602.17,1601.25,1601.69,79.8073,2025-04-17 19:09:59.999,127827.156187,866,29.1795,46732.08087,0
29950,2025-04-17 19:10:00,1601.68,1602.7,1600.35,1600.59,458.5041,2025-04-17 19:10:59.999,734183.628377,1887,217.2442,347930.493312,0
29951,2025-04-17 19:11:00,1600.59,1600.6,1598.24,1598.25,564.0714,2025-04-17 19:11:59.999,902131.816396,1851,158.7029,253780.668065,0
29952,2025-04-17 19:12:00,1598.24,1598.54,1596.22,1596.6,976.649,2025-04-17 19:12:59.999,1560116.930362,2676,322.2377,514626.096163,0
29953,2025-04-17 19:13:00,1596.6,1597.74,1596.07,1597.74,214.3828,2025-04-17 19:13:59.999,342364.876381,1184,148.2731,236812.161773,0
29954,2025-04-17 19:14:00,1597.74,1598.2,1594.94,1595.89,362.7037,2025-04-17 19:14:59.999,579069.213744,1985,147.3314,235323.581449,0
29955,2025-04-17 19:15:00,1595.89,1597.43,1594.51,1597.22,798.5294,2025-04-17 19:15:59.999,1274650.273392,2346,552.3359,881601.729729,0
29956,2025-04-17 19:16:00,1597.22,1597.22,1591.04,1591.81,1225.3575,2025-04-17 19:16:59.999,1952217.896838,3481,296.4957,472346.094152,0
29957,2025-04-17 19:17:00,1591.82,1592.2,1587.3,1587.3,3102.6525,2025-04-17 19:17:59.999,4932177.076552,5839,1304.5345,2073349.560165,0
29958,2025-04-17 19:18:00,1587.3,1590.69,1586.07,1588.75,970.3755,2025-04-17 19:18:59.999,1541511.481553,4335,541.9057,860881.709688,0
29959,2025-04-17 19:19:00,1588.72,1589.72,1585.16,1586.31,982.5644,2025-04-17 19:19:59.999,1559561.197221,3667,374.579,594337.750145,0
29960,2025-04-17 19:20:00,1586.31,1587.06,1583.57,1584.61,1885.6682,2025-04-17 19:20:59.999,2988704.288925,5394,908.9949,1440721.254836,0
29961,2025-04-17 19:21:00,1584.62,1585.52,1579.06,1579.06,2013.4942,2025-04-17 19:21:59.999,3185261.864654,6454,1013.8706,1604364.098771,0
29962,2025-04-17 19:22:00,1579.04,1580.14,1577.02,1579.68,1128.7961,2025-04-17 19:22:59.999,1781786.84101,4227,567.8115,896283.671455,0
29963,2025-04-17 19:23:00,1579.69,1583.4,1579.54,1583.39,595.917,2025-04-17 19:23:59.999,942662.905374,2639,508.8253,804885.581333,0
29964,2025-04-17 19:24:00,1583.38,1586.39,1583.18,1586.07,770.0565,2025-04-17 19:24:59.999,1220639.837169,3192,529.0842,838584.541915,0
29965,2025-04-17 19:25:00,1586.08,1586.21,1584.21,1585.76,577.4957,2025-04-17 19:25:59.999,915645.052838,2435,215.6296,341836.855426,0
29966,2025-04-17 19:26:00,1585.76,1587.9,1585.76,1587.89,486.5304,2025-04-17 19:26:59.999,772139.100327,2228,223.8269,355207.391451,0
29967,2025-04-17 19:27:00,1587.89,1588.38,1586.18,1586.97,133.4231,2025-04-17 19:27:59.999,211785.645987,1365,57.2036,90797.859532,0
29968,2025-04-17 19:28:00,1586.97,1588.15,1582.27,1584.49,769.4722,2025-04-17 19:28:59.999,1219702.118892,3088,311.9909,494592.894482,0
29969,2025-04-17 19:29:00,1584.48,1584.48,1581.6,1582.39,371.5885,2025-04-17 19:29:59.999,588140.256522,2529,97.6363,154507.282547,0
29970,2025-04-17 19:30:00,1582.39,1585.09,1581.69,1584.01,679.2618,2025-04-17 19:30:59.999,1075936.220168,2201,363.9183,576320.861331,0
29971,2025-04-17 19:31:00,1584.01,1584.01,1582.02,1583.84,504.0749,2025-04-17 19:31:59.999,797991.245087,1560,220.8122,349520.274662,0
29972,2025-04-17 19:32:00,1583.85,1585.3,1582.16,1582.33,619.0849,2025-04-17 19:32:59.999,980495.472527,2020,228.349,361690.061545,0
29973,2025-04-17 19:33:00,1582.32,1582.33,1578.81,1579.14,525.9338,2025-04-17 19:33:59.999,831274.466138,2548,150.9676,238562.422275,0
29974,2025-04-17 19:34:00,1579.15,1580.21,1577.89,1578.26,519.6141,2025-04-17 19:34:59.999,820501.585682,2714,132.2951,208862.782804,0
29975,2025-04-17 19:35:00,1578.27,1582.34,1578.15,1580.36,612.1267,2025-04-17 19:35:59.999,967263.489286,4125,280.2396,442822.583679,0
29976,2025-04-17 19:36:00,1580.39,1581.69,1579.37,1581.24,236.4465,2025-04-17 19:36:59.999,373743.149653,2727,85.0959,134520.080613,0
29977,2025-04-17 19:37:00,1581.25,1582.27,1580.63,1581.55,333.942,2025-04-17 19:37:59.999,528132.890895,2091,166.7747,263760.313694,0
29978,2025-04-17 19:38:00,1581.57,1584.18,1580.88,1583.8,292.2129,2025-04-17 19:38:59.999,462729.809035,1633,234.3504,371101.801516,0
29979,2025-04-17 19:39:00,1583.79,1584.97,1583.21,1584.22,135.7028,2025-04-17 19:39:59.999,215025.91735,1341,81.5819,129265.637807,0
29980,2025-04-17 19:40:00,1584.21,1584.47,1582.48,1583.86,304.4994,2025-04-17 19:40:59.999,482240.084209,1779,234.2928,371061.41395,0
29981,2025-04-17 19:41:00,1583.86,1585.2,1583.86,1585.09,340.2796,2025-04-17 19:41:59.999,539240.664497,1735,234.5887,371747.97506,0
29982,2025-04-17 19:42:00,1585.09,1585.84,1585.01,1585.01,259.0219,2025-04-17 19:42:59.999,410672.208471,1381,161.1481,255488.102863,0
29983,2025-04-17 19:43:00,1585.01,1585.14,1584.32,1584.71,132.6671,2025-04-17 19:43:59.999,210240.505413,1190,92.4063,146436.021146,0
29984,2025-04-17 19:44:00,1584.71,1585.17,1583.3,1583.31,226.0087,2025-04-17 19:44:59.999,358039.846948,1353,74.173,117492.099108,0
29985,2025-04-17 19:45:00,1583.31,1583.84,1582.37,1582.45,430.8441,2025-04-17 19:45:59.999,682045.116908,1682,239.1304,378544.761181,0
29986,2025-04-17 19:46:00,1582.45,1582.79,1579.62,1581.87,479.1182,2025-04-17 19:46:59.999,757629.871183,2778,203.0751,321106.063882,0
29987,2025-04-17 19:47:00,1581.87,1582.68,1580.52,1581.15,259.6044,2025-04-17 19:47:59.999,410578.783361,1834,115.0603,181951.20929,0
29988,2025-04-17 19:48:00,1581.16,1582.21,1580.22,1581.09,198.8474,2025-04-17 19:48:59.999,314388.452889,1826,62.7589,99229.792849,0
29989,2025-04-17 19:49:00,1581.08,1582.21,1580.71,1582.21,155.7951,2025-04-17 19:49:59.999,246402.010132,1682,98.798,156260.678704,0
29990,2025-04-17 19:50:00,1582.21,1582.21,1579.15,1579.3,462.226,2025-04-17 19:50:59.999,730653.341666,2462,152.1884,240563.475382,0
29991,2025-04-17 19:51:00,1579.3,1580.49,1579.0,1579.79,144.0105,2025-04-17 19:51:59.999,227508.68106,1547,52.5786,83058.694075,0
29992,2025-04-17 19:52:00,1579.8,1582.56,1579.8,1582.55,381.4121,2025-04-17 19:52:59.999,603191.867035,1992,189.5496,299756.653843,0
29993,2025-04-17 19:53:00,1582.55,1582.84,1581.67,1581.84,228.9018,2025-04-17 19:53:59.999,362185.115089,1098,94.8499,150063.873066,0
29994,2025-04-17 19:54:00,1581.84,1583.44,1581.68,1582.01,678.3921,2025-04-17 19:54:59.999,1073654.954754,2349,316.6757,501151.810077,0
29995,2025-04-17 19:55:00,1582.01,1582.75,1581.32,1582.03,731.3943,2025-04-17 19:55:59.999,1157057.016287,1867,551.7193,872802.984523,0
29996,2025-04-17 19:56:00,1582.03,1582.56,1580.61,1581.57,308.1581,2025-04-17 19:56:59.999,487378.592961,1477,135.0676,213638.831951,0
29997,2025-04-17 19:57:00,1581.56,1581.57,1579.57,1579.84,148.9449,2025-04-17 19:57:59.999,235390.221301,1336,61.0271,96444.853943,0
29998,2025-04-17 19:58:00,1579.83,1581.79,1579.83,1581.79,144.0379,2025-04-17 19:58:59.999,227672.936959,1375,87.5094,138321.049469,0
29999,2025-04-17 19:59:00,1581.8,1582.47,1581.3,1581.45,309.113,2025-04-17 19:59:59.999,488971.26795,1910,105.778,167323.057637,0
30000,2025-04-17 20:00:00,1581.44,1582.96,1581.15,1582.91,292.2438,2025-04-17 20:00:59.999,462302.880391,2201,200.7307,317512.295501,0
30001,2025-04-17 20:01:00,1582.9,1584.83,1582.52,1584.18,284.1583,2025-04-17 20:01:59.999,450132.557793,2326,163.6909,259298.504917,0
30002,2025-04-17 20:02:00,1584.18,1585.82,1584.18,1585.21,356.1918,2025-04-17 20:02:59.999,564690.71289,1347,261.8401,415098.593271,0
30003,2025-04-17 20:03:00,1585.21,1586.14,1584.35,1585.61,360.4661,2025-04-17 20:03:59.999,571424.243892,1377,228.2213,361759.473734,0
30004,2025-04-17 20:04:00,1585.61,1587.86,1585.61,1587.12,447.3073,2025-04-17 20:04:59.999,709833.45464,1985,266.3929,422667.565642,0
30005,2025-04-17 20:05:00,1587.12,1587.12,1583.4,1584.32,791.6619,2025-04-17 20:05:59.999,1254550.556481,1542,147.2531,233408.626119,0
30006,2025-04-17 20:06:00,1584.33,1585.13,1582.73,1585.12,237.6502,2025-04-17 20:06:59.999,376424.923298,1451,103.3071,163629.572616,0
30007,2025-04-17 20:07:00,1585.13,1586.68,1585.12,1586.68,287.2757,2025-04-17 20:07:59.999,455633.945067,1211,254.029,402910.447626,0
30008,2025-04-17 20:08:00,1586.68,1588.64,1586.68,1587.48,485.8395,2025-04-17 20:08:59.999,771450.625186,1899,345.8116,549069.032943,0
30009,2025-04-17 20:09:00,1587.48,1587.49,1586.4,1587.39,171.4943,2025-04-17 20:09:59.999,272156.162353,787,59.8276,94944.638052,0
30010,2025-04-17 20:10:00,1587.39,1587.39,1585.81,1586.2,222.5114,2025-04-17 20:10:59.999,352975.235838,738,95.5081,151511.707043,0
30011,2025-04-17 20:11:00,1586.2,1586.69,1585.76,1586.55,123.2401,2025-04-17 20:11:59.999,195496.970695,649,81.4826,129263.497841,0
30012,2025-04-17 20:12:00,1586.54,1586.54,1584.86,1585.8,236.0578,2025-04-17 20:12:59.999,374306.785431,830,71.8226,113882.166798,0
30013,2025-04-17 20:13:00,1585.8,1587.14,1585.54,1586.6,80.147,2025-04-17 20:13:59.999,127122.095553,731,50.6668,80355.410243,0
30014,2025-04-17 20:14:00,1586.61,1587.86,1586.19,1587.75,135.1968,2025-04-17 20:14:59.999,214546.538304,888,74.9728,118974.426158,0
30015,2025-04-17 20:15:00,1587.74,1588.91,1587.66,1588.46,205.064,2025-04-17 20:15:59.999,325690.430331,984,139.9561,222280.7367,0
30016,2025-04-17 20:16:00,1588.46,1588.62,1586.22,1586.26,133.8548,2025-04-17 20:16:59.999,212471.527887,629,64.0968,101742.020803,0
30017,2025-04-17 20:17:00,1586.27,1588.04,1586.01,1586.19,195.2669,2025-04-17 20:17:59.999,309873.347703,1000,98.5954,156463.47615,0
30018,2025-04-17 20:18:00,1586.19,1586.19,1583.5,1584.29,234.4187,2025-04-17 20:18:59.999,371473.478697,954,103.5341,163988.278334,0
30019,2025-04-17 20:19:00,1584.3,1585.01,1584.3,1585.01,95.0995,2025-04-17 20:19:59.999,150695.414794,628,39.4971,62585.471676,0
30020,2025-04-17 20:20:00,1585.01,1586.06,1584.62,1585.6,97.2547,2025-04-17 20:20:59.999,154190.627606,1141,48.9762,77634.654029,0
30021,2025-04-17 20:21:00,1585.6,1586.8,1585.59,1585.85,40.8073,2025-04-17 20:21:59.999,64733.794843,708,20.4369,32417.637404,0
30022,2025-04-17 20:22:00,1585.84,1586.8,1585.78,1586.24,179.2833,2025-04-17 20:22:59.999,284405.286857,1206,121.0941,192087.118149,0
30023,2025-04-17 20:23:00,1586.23,1588.06,1586.23,1587.89,122.0616,2025-04-17 20:23:59.999,193701.693226,799,60.9644,96754.241684,0
30024,2025-04-17 20:24:00,1587.9,1588.5,1587.0,1587.09,103.2395,2025-04-17 20:24:59.999,163931.865151,869,54.4303,86417.381506,0
30025,2025-04-17 20:25:00,1587.09,1587.4,1586.57,1586.7,85.422,2025-04-17 20:25:59.999,135571.989011,705,49.7249,78914.60867,0
30026,2025-04-17 20:26:00,1586.7,1587.4,1586.57,1586.57,75.5369,2025-04-17 20:26:59.999,119878.737063,592,27.7222,43994.055056,0
30027,2025-04-17 20:27:00,1586.57,1587.05,1586.56,1586.68,37.1669,2025-04-17 20:27:59.999,58976.174823,404,17.9886,28543.867366,0
30028,2025-04-17 20:28:00,1586.69,1587.53,1586.31,1587.32,91.7129,2025-04-17 20:28:59.999,145541.690345,651,51.5124,81738.180221,0
30029,2025-04-17 20:29:00,1587.33,1588.76,1587.32,1588.14,233.9066,2025-04-17 20:29:59.999,371485.280805,940,137.208,217886.384232,0
30030,2025-04-17 20:30:00,1588.14,1588.69,1587.84,1588.28,156.4617,2025-04-17 20:30:59.999,248487.848582,990,66.1039,104986.279895,0
30031,2025-04-17 20:31:00,1588.27,1589.86,1588.27,1589.86,89.1569,2025-04-17 20:31:59.999,141669.783209,748,77.2635,122771.696908,0
30032,2025-04-17 20:32:00,1589.85,1590.77,1587.79,1587.79,572.3465,2025-04-17 20:32:59.999,909767.948356,2123,141.2279,224494.755378,0
30033,2025-04-17 20:33:00,1587.77,1587.77,1584.4,1585.04,536.6788,2025-04-17 20:33:59.999,851277.256673,3129,227.8298,361300.802748,0
30034,2025-04-17 20:34:00,1585.01,1585.69,1582.71,1582.72,267.8474,2025-04-17 20:34:59.999,424227.561418,1745,87.4902,138582.721908,0
30035,2025-04-17 20:35:00,1582.72,1583.24,1581.1,1583.17,232.679,2025-04-17 20:35:59.999,368135.22758,1631,109.9579,173978.519225,0
30036,2025-04-17 20:36:00,1583.17,1584.0,1581.72,1581.72,122.8539,2025-04-17 20:36:59.999,194523.506054,1051,57.499,91042.809016,0
30037,2025-04-17 20:37:00,1581.72,1582.17,1580.32,1581.39,365.8992,2025-04-17 20:37:59.999,578578.122193,1233,164.2725,259759.132312,0
30038,2025-04-17 20:38:00,1581.39,1582.98,1581.31,1582.88,287.0533,2025-04-17 20:38:59.999,454168.352693,981,211.8748,335237.75668,0
30039,2025-04-17 20:39:00,1582.88,1584.13,1582.87,1583.95,422.125,2025-04-17 20:39:59.999,668508.666919,1628,282.1621,446801.168539,0
30040,2025-04-17 20:40:00,1583.96,1584.18,1582.41,1582.79,159.0022,2025-04-17 20:40:59.999,251747.044066,1206,53.5678,84818.524776,0
30041,2025-04-17 20:41:00,1582.79,1583.49,1582.68,1583.17,120.4914,2025-04-17 20:41:59.999,190750.710877,794,70.9173,112263.171132,0
30042,2025-04-17 20:42:00,1583.18,1583.18,1581.21,1582.06,221.0601,2025-04-17 20:42:59.999,349728.298805,1047,106.5531,168560.917769,0
30043,2025-04-17 20:43:00,1582.05,1583.55,1582.05,1583.42,84.7965,2025-04-17 20:43:59.999,134211.25103,689,59.3478,93930.567994,0
30044,2025-04-17 20:44:00,1583.41,1585.61,1583.41,1585.22,59.7348,2025-04-17 20:44:59.999,94672.6708,868,34.8041,55148.950878,0
30045,2025-04-17 20:45:00,1585.22,1585.6,1583.76,1584.8,185.9467,2025-04-17 20:45:59.999,294648.936793,1458,82.1094,130099.905246,0
30046,2025-04-17 20:46:00,1584.79,1586.51,1584.65,1586.29,420.5033,2025-04-17 20:46:59.999,666747.959324,1954,318.4666,504912.958838,0
30047,2025-04-17 20:47:00,1586.29,1587.19,1585.97,1586.64,271.7318,2025-04-17 20:47:59.999,431182.53027,1241,62.4853,99132.66195,0
30048,2025-04-17 20:48:00,1586.63,1588.7,1586.18,1587.76,882.4489,2025-04-17 20:48:59.999,1400828.561241,2230,417.3071,662373.602093,0
30049,2025-04-17 20:49:00,1587.75,1587.9,1585.53,1586.18,248.4269,2025-04-17 20:49:59.999,394170.15965,1344,135.1618,214414.125507,0
30050,2025-04-17 20:50:00,1586.19,1587.27,1585.6,1585.8,260.7286,2025-04-17 20:50:59.999,413554.020638,1103,98.0818,155587.129214,0
30051,2025-04-17 20:51:00,1585.81,1586.76,1584.2,1584.99,170.9743,2025-04-17 20:51:59.999,271027.827492,1171,54.257,85993.632163,0
30052,2025-04-17 20:52:00,1585.0,1585.4,1584.18,1584.4,146.9378,2025-04-17 20:52:59.999,232873.122318,1003,74.3624,117849.674258,0
30053,2025-04-17 20:53:00,1584.42,1584.93,1583.58,1584.17,135.919,2025-04-17 20:53:59.999,215343.019717,802,78.6296,124581.377672,0
30054,2025-04-17 20:54:00,1584.17,1584.69,1584.12,1584.67,65.6113,2025-04-17 20:54:59.999,103951.120127,515,34.2461,54253.722105,0
30055,2025-04-17 20:55:00,1584.68,1584.68,1583.02,1583.9,226.2489,2025-04-17 20:55:59.999,358274.621319,853,130.2479,206216.941785,0
30056,2025-04-17 20:56:00,1583.9,1583.9,1582.39,1582.8,330.0101,2025-04-17 20:56:59.999,522391.402756,1554,106.1208,167961.467965,0
30057,2025-04-17 20:57:00,1582.81,1583.62,1582.51,1583.61,298.4679,2025-04-17 20:57:59.999,472512.343028,969,237.1159,375367.611553,0
30058,2025-04-17 20:58:00,1583.6,1583.61,1582.57,1582.96,263.6948,2025-04-17 20:58:59.999,417438.680053,692,108.7191,172094.949119,0
30059,2025-04-17 20:59:00,1582.97,1585.85,1582.83,1584.51,364.1233,2025-04-17 20:59:59.999,576968.591998,1683,185.699,294210.097379,0
30060,2025-04-17 21:00:00,1584.5,1584.61,1583.79,1583.88,135.0226,2025-04-17 21:00:59.999,213902.886067,680,53.407,84592.006916,0
30061,2025-04-17 21:01:00,1583.88,1584.7,1583.17,1583.17,158.177,2025-04-17 21:01:59.999,250530.669811,985,93.7463,148475.500809,0
30062,2025-04-17 21:02:00,1583.17,1584.09,1583.01,1583.99,120.5002,2025-04-17 21:02:59.999,190807.23524,731,92.4328,146359.207872,0
30063,2025-04-17 21:03:00,1583.99,1584.7,1583.98,1584.57,176.3414,2025-04-17 21:03:59.999,279407.806801,525,148.7789,235733.062553,0
30064,2025-04-17 21:04:00,1584.57,1585.22,1583.71,1583.72,131.147,2025-04-17 21:04:59.999,207816.902936,798,79.4705,125925.73016,0
30065,2025-04-17 21:05:00,1583.72,1584.18,1583.11,1583.11,141.9963,2025-04-17 21:05:59.999,224858.334134,851,69.0726,109382.497961,0
30066,2025-04-17 21:06:00,1583.11,1583.7,1583.01,1583.4,170.0949,2025-04-17 21:06:59.999,269300.811931,723,139.4597,220791.353213,0
30067,2025-04-17 21:07:00,1583.4,1583.63,1582.83,1582.83,68.2847,2025-04-17 21:07:59.999,108107.409976,354,24.0372,38055.819901,0
30068,2025-04-17 21:08:00,1582.84,1583.39,1582.66,1583.24,95.491,2025-04-17 21:08:59.999,151163.73748,496,71.4002,113023.580343,0
30069,2025-04-17 21:09:00,1583.25,1584.11,1583.25,1584.11,112.9569,2025-04-17 21:09:59.999,178892.085319,464,74.2332,117568.209065,0
30070,2025-04-17 21:10:00,1584.11,1585.39,1583.88,1585.39,130.7604,2025-04-17 21:10:59.999,207185.648314,763,86.7267,137406.248756,0
30071,2025-04-17 21:11:00,1585.39,1585.6,1584.62,1585.49,239.1509,2025-04-17 21:11:59.999,379062.765039,898,135.0393,214028.594783,0
30072,2025-04-17 21:12:00,1585.48,1586.39,1585.12,1586.23,75.7953,2025-04-17 21:12:59.999,120189.616614,611,49.2166,78043.495774,0
30073,2025-04-17 21:13:00,1586.24,1586.39,1585.62,1586.38,163.4018,2025-04-17 21:13:59.999,259148.972056,657,133.4246,211605.175753,0
30074,2025-04-17 21:14:00,1586.38,1586.38,1585.6,1586.09,118.8236,2025-04-17 21:14:59.999,188446.480936,547,68.0002,107835.939965,0
30075,2025-04-17 21:15:00,1586.1,1586.2,1585.6,1586.18,111.4165,2025-04-17 21:15:59.999,176718.468559,517,88.9829,141137.002188,0
30076,2025-04-17 21:16:00,1586.19,1590.02,1586.18,1588.03,602.5488,2025-04-17 21:16:59.999,957346.675671,1760,419.6126,666595.695694,0
30077,2025-04-17 21:17:00,1588.02,1588.02,1586.74,1586.74,104.4005,2025-04-17 21:17:59.999,165720.437658,498,50.158,79623.314662,0
30078,2025-04-17 21:18:00,1586.74,1587.39,1586.37,1586.74,124.4331,2025-04-17 21:18:59.999,197450.099143,675,80.2396,127325.008221,0
30079,2025-04-17 21:19:00,1586.74,1586.75,1585.97,1585.97,73.5343,2025-04-17 21:19:59.999,116649.99768,333,9.3972,14906.782152,0
30080,2025-04-17 21:20:00,1585.98,1585.98,1583.92,1584.06,206.8574,2025-04-17 21:20:59.999,327845.313431,766,80.2352,127129.942792,0
30081,2025-04-17 21:21:00,1584.05,1584.74,1584.05,1584.74,74.7819,2025-04-17 21:21:59.999,118488.275414,423,62.8992,99660.145671,0
30082,2025-04-17 21:22:00,1584.74,1584.89,1584.2,1584.89,65.9744,2025-04-17 21:22:59.999,104541.814056,400,30.5773,48449.189572,0
30083,2025-04-17 21:23:00,1584.89,1585.32,1584.81,1585.32,71.5101,2025-04-17 21:23:59.999,113345.543155,370,44.9841,71300.078279,0
30084,2025-04-17 21:24:00,1585.32,1586.18,1585.1,1586.18,254.3003,2025-04-17 21:24:59.999,403195.525154,622,211.2929,335010.342229,0
30085,2025-04-17 21:25:00,1586.17,1586.17,1585.67,1586.0,103.7291,2025-04-17 21:25:59.999,164507.422352,355,40.5112,64242.53117,0
30086,2025-04-17 21:26:00,1586.0,1586.19,1585.84,1585.85,28.6275,2025-04-17 21:26:59.999,45405.962433,240,3.7801,5995.422375,0
30087,2025-04-17 21:27:00,1585.84,1585.9,1585.18,1585.53,249.4672,2025-04-17 21:27:59.999,395561.064323,586,120.0986,190417.38293,0
30088,2025-04-17 21:28:00,1585.53,1585.53,1584.76,1584.81,67.9058,2025-04-17 21:28:59.999,107620.223327,331,26.9271,42673.519081,0
30089,2025-04-17 21:29:00,1584.81,1584.82,1584.8,1584.81,71.9938,2025-04-17 21:29:59.999,114096.803878,152,51.5828,81749.277334,0
30090,2025-04-17 21:30:00,1584.81,1585.32,1584.81,1585.32,58.6939,2025-04-17 21:30:59.999,93031.721636,291,39.9317,63289.41933,0
30091,2025-04-17 21:31:00,1585.31,1586.4,1585.31,1586.39,80.9643,2025-04-17 21:31:59.999,128390.122227,495,52.4856,83230.276966,0
30092,2025-04-17 21:32:00,1586.4,1587.14,1586.4,1586.69,86.9679,2025-04-17 21:32:59.999,138009.95538,472,29.8202,47315.050715,0
30093,2025-04-17 21:33:00,1586.68,1586.68,1585.17,1585.7,142.7561,2025-04-17 21:33:59.999,226333.858983,609,98.7674,156578.29112,0
30094,2025-04-17 21:34:00,1585.69,1586.1,1585.69,1586.1,19.1358,2025-04-17 21:34:59.999,30347.028381,218,15.9362,25272.670199,0
30095,2025-04-17 21:35:00,1586.1,1586.47,1585.67,1586.47,109.6361,2025-04-17 21:35:59.999,173881.935335,383,71.5084,113408.023067,0
30096,2025-04-17 21:36:00,1586.47,1586.82,1586.35,1586.35,104.0092,2025-04-17 21:36:59.999,165013.905645,292,61.4443,97483.635737,0
30097,2025-04-17 21:37:00,1586.35,1586.36,1586.15,1586.16,42.2703,2025-04-17 21:37:59.999,67050.973524,137,17.7907,28221.652417,0
30098,2025-04-17 21:38:00,1586.15,1587.13,1586.15,1586.58,157.0934,2025-04-17 21:38:59.999,249233.757874,595,106.3952,168776.142605,0
30099,2025-04-17 21:39:00,1586.58,1587.02,1586.52,1587.02,66.6689,2025-04-17 21:39:59.999,105786.33543,215,53.424,84769.185075,0
30100,2025-04-17 21:40:00,1587.02,1587.07,1586.23,1586.8,60.4589,2025-04-17 21:40:59.999,95931.255747,498,30.7239,48745.051838,0
30101,2025-04-17 21:41:00,1586.81,1587.64,1585.47,1585.47,128.5081,2025-04-17 21:41:59.999,203917.730011,881,63.8544,101343.246874,0
30102,2025-04-17 21:42:00,1585.47,1586.03,1585.46,1586.03,53.0762,2025-04-17 21:42:59.999,84162.836681,161,15.7615,24993.341435,0
30103,2025-04-17 21:43:00,1586.04,1586.19,1585.0,1585.01,88.573,2025-04-17 21:43:59.999,140451.391034,353,18.3983,29174.66274,0
30104,2025-04-17 21:44:00,1585.0,1585.7,1584.81,1585.69,94.243,2025-04-17 21:44:59.999,149378.443195,371,52.0238,82455.873508,0
30105,2025-04-17 21:45:00,1585.7,1586.0,1585.14,1585.99,107.9032,2025-04-17 21:45:59.999,171095.286137,513,52.514,83261.517924,0
30106,2025-04-17 21:46:00,1585.99,1587.63,1585.27,1587.14,103.4763,2025-04-17 21:46:59.999,164193.291218,797,66.6818,105799.245504,0
30107,2025-04-17 21:47:00,1587.14,1587.75,1587.14,1587.18,204.0776,2025-04-17 21:47:59.999,323949.826415,671,136.5173,216693.746174,0
30108,2025-04-17 21:48:00,1587.19,1587.27,1586.44,1586.44,65.7231,2025-04-17 21:48:59.999,104296.814473,410,46.9792,74551.511945,0
30109,2025-04-17 21:49:00,1586.44,1587.18,1586.44,1586.63,72.4982,2025-04-17 21:49:59.999,115037.717523,447,15.7216,24943.046706,0
30110,2025-04-17 21:50:00,1586.62,1587.19,1586.62,1587.19,69.2915,2025-04-17 21:50:59.999,109952.44634,342,41.0176,65083.231108,0
30111,2025-04-17 21:51:00,1587.18,1588.19,1587.18,1588.19,53.6208,2025-04-17 21:51:59.999,85144.454906,495,27.7814,44113.791848,0
30112,2025-04-17 21:52:00,1588.2,1588.7,1588.2,1588.53,125.1927,2025-04-17 21:52:59.999,198866.400937,364,109.0005,173143.03886,0
30113,2025-04-17 21:53:00,1588.54,1588.54,1586.88,1587.37,102.7492,2025-04-17 21:53:59.999,163113.457695,648,45.2852,71867.146886,0
30114,2025-04-17 21:54:00,1587.38,1587.54,1587.37,1587.54,88.1626,2025-04-17 21:54:59.999,139957.746548,216,48.1539,76444.85036,0
30115,2025-04-17 21:55:00,1587.54,1588.2,1587.53,1588.2,72.5171,2025-04-17 21:55:59.999,115140.381645,310,46.6965,74142.975085,0
30116,2025-04-17 21:56:00,1588.2,1590.29,1588.19,1590.28,191.5338,2025-04-17 21:56:59.999,304373.142887,769,166.5836,264702.384153,0
30117,2025-04-17 21:57:00,1590.28,1591.84,1589.45,1589.47,346.813,2025-04-17 21:57:59.999,551633.760766,1516,155.9832,248101.572846,0
30118,2025-04-17 21:58:00,1589.48,1590.16,1588.95,1590.16,182.7384,2025-04-17 21:58:59.999,290426.519625,856,107.5909,170986.482924,0
30119,2025-04-17 21:59:00,1590.16,1590.29,1587.64,1587.64,144.0814,2025-04-17 21:59:59.999,228923.590236,1114,38.3796,60997.798323,0
30120,2025-04-17 22:00:00,1587.64,1589.83,1586.89,1589.83,144.4479,2025-04-17 22:00:59.999,229434.882819,1275,82.5583,131125.321155,0
30121,2025-04-17 22:01:00,1589.84,1590.48,1588.66,1590.3,123.9317,2025-04-17 22:01:59.999,197019.365516,849,59.8006,95042.292958,0
30122,2025-04-17 22:02:00,1590.31,1590.68,1588.72,1588.72,414.2908,2025-04-17 22:02:59.999,658541.479645,2255,267.0875,424537.805396,0
30123,2025-04-17 22:03:00,1588.71,1589.67,1588.57,1589.66,132.3542,2025-04-17 22:03:59.999,210306.568504,549,105.3623,167416.123864,0
30124,2025-04-17 22:04:00,1589.66,1590.38,1589.29,1590.28,261.8427,2025-04-17 22:04:59.999,416274.400834,873,175.2613,278614.218595,0
30125,2025-04-17 22:05:00,1590.27,1590.28,1589.19,1589.19,137.4225,2025-04-17 22:05:59.999,218461.146204,951,61.1362,97184.758666,0
30126,2025-04-17 22:06:00,1589.2,1589.25,1587.59,1587.61,102.805,2025-04-17 22:06:59.999,163286.105367,896,38.7321,61529.536871,0
30127,2025-04-17 22:07:00,1587.61,1588.29,1587.2,1587.46,87.6742,2025-04-17 22:07:59.999,139205.521081,794,52.2356,82933.472982,0
30128,2025-04-17 22:08:00,1587.46,1589.42,1587.18,1589.42,231.501,2025-04-17 22:08:59.999,367679.160148,1008,146.3068,232356.566173,0
30129,2025-04-17 22:09:00,1589.42,1590.08,1589.42,1589.53,136.6642,2025-04-17 22:09:59.999,217266.026463,650,71.0237,112915.145871,0
30130,2025-04-17 22:10:00,1589.53,1589.94,1588.83,1589.94,154.6976,2025-04-17 22:10:59.999,245889.621329,729,39.4609,62714.132395,0
30131,2025-04-17 22:11:00,1589.94,1590.7,1589.51,1589.63,98.7663,2025-04-17 22:11:59.999,157083.811989,649,20.539,32663.303578,0
30132,2025-04-17 22:12:00,1589.62,1590.8,1589.62,1590.59,64.7492,2025-04-17 22:12:59.999,102955.990031,338,47.6497,75755.90368,0
30133,2025-04-17 22:13:00,1590.59,1591.16,1590.15,1590.71,103.9318,2025-04-17 22:13:59.999,165316.481477,724,48.2031,76661.446699,0
30134,2025-04-17 22:14:00,1590.71,1591.75,1590.71,1590.88,212.641,2025-04-17 22:14:59.999,338339.563867,1026,95.8958,152566.350393,0
30135,2025-04-17 22:15:00,1590.89,1591.64,1590.56,1590.86,112.1882,2025-04-17 22:15:59.999,178487.713794,749,67.427,107267.066093,0
30136,2025-04-17 22:16:00,1590.86,1591.62,1590.76,1590.92,39.3004,2025-04-17 22:16:59.999,62533.24316,543,15.7909,25123.553075,0
30137,2025-04-17 22:17:00,1590.91,1591.6,1590.0,1591.59,78.2961,2025-04-17 22:17:59.999,124552.253617,969,36.036,57321.287681,0
30138,2025-04-17 22:18:00,1591.59,1591.6,1590.2,1590.31,191.1058,2025-04-17 22:18:59.999,303997.157141,971,56.0756,89197.573586,0
30139,2025-04-17 22:19:00,1590.31,1590.82,1589.78,1590.71,50.952,2025-04-17 22:19:59.999,81023.406217,433,24.4152,38825.630993,0
30140,2025-04-17 22:20:00,1590.7,1590.83,1589.01,1589.01,129.4707,2025-04-17 22:20:59.999,205869.90957,892,47.4019,75384.774053,0
30141,2025-04-17 22:21:00,1589.01,1590.66,1589.0,1590.47,105.925,2025-04-17 22:21:59.999,168402.881124,720,61.536,97832.07044,0
30142,2025-04-17 22:22:00,1590.47,1590.48,1587.54,1587.78,245.9655,2025-04-17 22:22:59.999,390769.362522,1343,111.1746,176549.162049,0
30143,2025-04-17 22:23:00,1587.78,1588.69,1587.78,1588.49,93.9168,2025-04-17 22:23:59.999,149166.980985,548,51.8811,82397.795734,0
30144,2025-04-17 22:24:00,1588.49,1588.69,1588.47,1588.55,75.1895,2025-04-17 22:24:59.999,119442.112633,150,44.0312,69943.776869,0
30145,2025-04-17 22:25:00,1588.55,1589.15,1588.25,1588.59,140.2085,2025-04-17 22:25:59.999,222742.538738,430,108.3251,172086.061316,0
30146,2025-04-17 22:26:00,1588.6,1589.2,1588.59,1589.18,48.5001,2025-04-17 22:26:59.999,77061.366344,237,31.1639,49511.059621,0
30147,2025-04-17 22:27:00,1589.19,1589.43,1589.08,1589.42,146.1916,2025-04-17 22:27:59.999,232323.605356,244,123.4321,196155.106496,0
30148,2025-04-17 22:28:00,1589.43,1590.39,1589.26,1589.26,66.179,2025-04-17 22:28:59.999,105219.193538,435,30.8173,48993.995337,0
30149,2025-04-17 22:29:00,1589.26,1589.72,1589.26,1589.26,46.1857,2025-04-17 22:29:59.999,73405.335799,195,33.3785,53048.317136,0
30150,2025-04-17 22:30:00,1589.26,1589.6,1588.19,1588.2,78.3758,2025-04-17 22:30:59.999,124550.099538,550,44.3242,70437.432285,0
30151,2025-04-17 22:31:00,1588.2,1589.61,1588.19,1589.61,95.9651,2025-04-17 22:31:59.999,152467.275389,307,89.5447,142264.75925,0
30152,2025-04-17 22:32:00,1589.61,1590.21,1589.34,1589.4,62.3547,2025-04-17 22:32:59.999,99135.78896,431,18.2345,28987.875613,0
30153,2025-04-17 22:33:00,1589.4,1590.83,1589.4,1590.5,111.3442,2025-04-17 22:33:59.999,177025.494932,513,73.5345,116903.165537,0
30154,2025-04-17 22:34:00,1590.51,1590.51,1589.84,1589.91,43.9836,2025-04-17 22:34:59.999,69932.564939,232,30.9633,49229.13555,0
30155,2025-04-17 22:35:00,1589.91,1589.91,1587.58,1587.86,131.0846,2025-04-17 22:35:59.999,208233.993466,1031,44.9899,71438.63713,0
30156,2025-04-17 22:36:00,1587.85,1588.39,1587.58,1588.27,73.357,2025-04-17 22:36:59.999,116483.736635,378,12.1651,19315.571556,0
30157,2025-04-17 22:37:00,1588.27,1588.27,1586.63,1586.77,162.2386,2025-04-17 22:37:59.999,257509.961002,811,50.4336,80034.277558,0
30158,2025-04-17 22:38:00,1586.77,1587.55,1586.77,1587.09,91.2514,2025-04-17 22:38:59.999,144823.12093,326,39.0438,61964.145685,0
30159,2025-04-17 22:39:00,1587.1,1587.1,1586.0,1586.04,134.8581,2025-04-17 22:39:59.999,213941.690499,589,15.3455,24343.685934,0
30160,2025-04-17 22:40:00,1586.04,1586.62,1585.7,1585.7,147.9708,2025-04-17 22:40:59.999,234696.297389,399,70.6337,112031.57166,0
30161,2025-04-17 22:41:00,1585.71,1586.35,1585.7,1586.01,55.5496,2025-04-17 22:41:59.999,88098.154508,236,32.2642,51164.729299,0
30162,2025-04-17 22:42:00,1586.02,1587.45,1586.02,1587.06,206.4335,2025-04-17 22:42:59.999,327593.839316,435,67.6887,107383.374884,0
30163,2025-04-17 22:43:00,1587.05,1587.06,1585.17,1585.18,57.3968,2025-04-17 22:43:59.999,91026.155233,541,5.8388,9257.981945,0
30164,2025-04-17 22:44:00,1585.18,1585.84,1585.18,1585.84,52.6408,2025-04-17 22:44:59.999,83456.413995,244,35.8255,56793.137998,0
30165,2025-04-17 22:45:00,1585.83,1585.84,1585.0,1585.12,97.9307,2025-04-17 22:45:59.999,155258.86171,515,41.5989,65950.775312,0
30166,2025-04-17 22:46:00,1585.13,1585.53,1584.86,1584.86,57.2731,2025-04-17 22:46:59.999,90788.074447,470,24.5227,38873.545227,0
30167,2025-04-17 22:47:00,1584.85,1585.03,1584.52,1584.64,117.1211,2025-04-17 22:47:59.999,185602.180061,432,23.9276,37918.06523,0
30168,2025-04-17 22:48:00,1584.64,1585.18,1584.64,1585.18,124.6186,2025-04-17 22:48:59.999,197496.761564,254,103.1141,163410.410721,0
30169,2025-04-17 22:49:00,1585.18,1585.18,1584.21,1584.44,116.8798,2025-04-17 22:49:59.999,185211.438449,431,28.2902,44823.712779,0
30170,2025-04-17 22:50:00,1584.44,1584.44,1582.79,1583.3,535.6741,2025-04-17 22:50:59.999,848169.334611,1157,126.0215,199507.090067,0
30171,2025-04-17 22:51:00,1583.3,1583.77,1582.87,1582.92,90.3777,2025-04-17 22:51:59.999,143090.268742,586,44.769,70875.528984,0
30172,2025-04-17 22:52:00,1582.92,1583.5,1582.91,1582.92,66.6695,2025-04-17 22:52:59.999,105542.203859,564,18.433,29181.396472,0
30173,2025-04-17 22:53:00,1582.92,1582.92,1581.21,1581.38,442.543,2025-04-17 22:53:59.999,700085.677099,1173,136.1685,215403.605993,0
30174,2025-04-17 22:54:00,1581.39,1581.89,1580.04,1581.09,344.6987,2025-04-17 22:54:59.999,544829.574653,1217,171.7178,271408.834143,0
30175,2025-04-17 22:55:00,1581.1,1581.56,1581.1,1581.26,210.9458,2025-04-17 22:55:59.999,333581.48369,653,33.0627,52281.249817,0
30176,2025-04-17 22:56:00,1581.26,1581.27,1580.18,1580.49,171.9602,2025-04-17 22:56:59.999,271765.342171,568,63.003,99560.984652,0
30177,2025-04-17 22:57:00,1580.49,1580.51,1580.17,1580.33,277.5767,2025-04-17 22:57:59.999,438660.70226,547,24.4217,38592.02613,0
30178,2025-04-17 22:58:00,1580.33,1580.86,1580.33,1580.53,129.9532,2025-04-17 22:58:59.999,205414.812321,377,37.5246,59312.651639,0
30179,2025-04-17 22:59:00,1580.52,1580.52,1579.0,1579.2,389.9238,2025-04-17 22:59:59.999,615898.875008,897,71.9392,113604.761145,0
30180,2025-04-17 23:00:00,1579.2,1581.16,1579.2,1580.99,301.9676,2025-04-17 23:00:59.999,477179.08061,1532,128.2362,202584.965533,0
30181,2025-04-17 23:01:00,1581.0,1581.88,1580.6,1581.83,448.5404,2025-04-17 23:01:59.999,709261.008004,1231,153.8847,243334.495883,0
30182,2025-04-17 23:02:00,1581.84,1582.31,1581.51,1581.54,182.5203,2025-04-17 23:02:59.999,288756.167986,833,61.9184,97954.812914,0
30183,2025-04-17 23:03:00,1581.54,1581.9,1581.16,1581.3,139.5277,2025-04-17 23:03:59.999,220680.380917,698,36.3993,57566.327473,0
30184,2025-04-17 23:04:00,1581.31,1582.67,1581.31,1582.48,173.7011,2025-04-17 23:04:59.999,274823.753905,590,103.4658,163681.915308,0
30185,2025-04-17 23:05:00,1582.48,1582.69,1582.48,1582.64,34.8309,2025-04-17 23:05:59.999,55125.010009,243,6.5549,10373.626633,0
30186,2025-04-17 23:06:00,1582.64,1582.64,1582.02,1582.09,87.8425,2025-04-17 23:06:59.999,138998.25003,354,15.0053,23745.785998,0
30187,2025-04-17 23:07:00,1582.09,1582.47,1582.09,1582.4,29.7238,2025-04-17 23:07:59.999,47031.34342,313,16.2319,25682.656214,0
30188,2025-04-17 23:08:00,1582.41,1582.43,1581.81,1582.06,94.4161,2025-04-17 23:08:59.999,149372.698726,509,42.3488,66991.434173,0
30189,2025-04-17 23:09:00,1582.07,1582.37,1582.07,1582.36,58.6922,2025-04-17 23:09:59.999,92863.680582,196,47.6764,75434.592494,0
30190,2025-04-17 23:10:00,1582.35,1583.02,1582.35,1583.01,51.5508,2025-04-17 23:10:59.999,81589.831015,295,32.0868,50780.042789,0
30191,2025-04-17 23:11:00,1583.02,1583.76,1583.02,1583.75,49.2504,2025-04-17 23:11:59.999,77969.353934,292,46.631,73821.146704,0
30192,2025-04-17 23:12:00,1583.76,1584.16,1583.76,1584.16,42.2858,2025-04-17 23:12:59.999,66979.95888,206,28.7412,45524.068596,0
30193,2025-04-17 23:13:00,1584.17,1585.17,1584.17,1585.17,149.3346,2025-04-17 23:13:59.999,236673.330303,252,133.7263,211940.438514,0
30194,2025-04-17 23:14:00,1585.16,1585.87,1585.16,1585.87,80.559,2025-04-17 23:14:59.999,127734.033899,288,43.5233,69004.605941,0
30195,2025-04-17 23:15:00,1585.87,1585.87,1585.12,1585.17,138.2985,2025-04-17 23:15:59.999,219268.857202,442,43.7309,69321.318783,0
30196,2025-04-17 23:16:00,1585.16,1585.17,1584.51,1584.51,280.611,2025-04-17 23:16:59.999,444756.363142,299,2.6925,4267.10506,0
30197,2025-04-17 23:17:00,1584.51,1586.48,1584.17,1585.8,158.0807,2025-04-17 23:17:59.999,250590.593215,857,137.5709,218061.143275,0
30198,2025-04-17 23:18:00,1585.8,1586.08,1584.91,1585.48,64.9607,2025-04-17 23:18:59.999,102985.993708,752,42.3462,67127.091204,0
30199,2025-04-17 23:19:00,1585.48,1585.86,1585.2,1585.27,64.703,2025-04-17 23:19:59.999,102583.519994,418,20.811,32995.345549,0
30200,2025-04-17 23:20:00,1585.26,1585.75,1585.2,1585.43,88.3397,2025-04-17 23:20:59.999,140070.989404,371,40.331,63944.07748,0
30201,2025-04-17 23:21:00,1585.43,1587.53,1585.43,1587.04,459.9704,2025-04-17 23:21:59.999,729596.865648,1085,390.5246,619418.232452,0
30202,2025-04-17 23:22:00,1587.05,1588.48,1587.04,1587.68,1314.1712,2025-04-17 23:22:59.999,2086774.62141,1149,551.5161,875679.203365,0
30203,2025-04-17 23:23:00,1587.69,1587.79,1587.14,1587.59,87.2656,2025-04-17 23:23:59.999,138523.115029,703,72.8464,115633.043913,0
30204,2025-04-17 23:24:00,1587.6,1588.17,1587.3,1587.31,94.8676,2025-04-17 23:24:59.999,150627.755793,582,60.6582,96308.011984,0
30205,2025-04-17 23:25:00,1587.31,1587.89,1587.3,1587.37,83.7918,2025-04-17 23:25:59.999,133030.150562,351,47.9793,76167.109233,0
30206,2025-04-17 23:26:00,1587.38,1588.36,1587.38,1588.35,65.2858,2025-04-17 23:26:59.999,103667.176559,448,44.4939,70648.314436,0
30207,2025-04-17 23:27:00,1588.35,1588.55,1587.7,1588.49,88.1584,2025-04-17 23:27:59.999,140021.893658,458,13.4258,21320.337654,0
30208,2025-04-17 23:28:00,1588.49,1588.49,1587.81,1588.2,170.3805,2025-04-17 23:28:59.999,270590.616096,601,125.0054,198524.40621,0
30209,2025-04-17 23:29:00,1588.2,1588.59,1588.0,1588.0,127.0327,2025-04-17 23:29:59.999,201764.664172,448,60.4932,96078.827507,0
30210,2025-04-17 23:30:00,1588.01,1588.2,1587.02,1587.02,160.1849,2025-04-17 23:30:59.999,254334.543072,541,106.014,168318.921444,0
30211,2025-04-17 23:31:00,1587.01,1588.5,1586.9,1588.15,147.7068,2025-04-17 23:31:59.999,234527.047904,471,55.6213,88300.736251,0
30212,2025-04-17 23:32:00,1588.15,1588.5,1588.1,1588.1,85.788,2025-04-17 23:32:59.999,136260.958062,363,39.8196,63247.726817,0
30213,2025-04-17 23:33:00,1588.1,1588.1,1587.32,1587.38,49.9606,2025-04-17 23:33:59.999,79326.283777,317,18.6415,29600.041454,0
30214,2025-04-17 23:34:00,1587.38,1588.04,1587.36,1588.04,82.7613,2025-04-17 23:34:59.999,131396.592053,217,51.8119,82255.305833,0
30215,2025-04-17 23:35:00,1588.04,1588.1,1587.3,1587.4,22.2165,2025-04-17 23:35:59.999,35272.111496,404,4.9423,7845.878948,0
30216,2025-04-17 23:36:00,1587.41,1587.92,1587.4,1587.8,70.9575,2025-04-17 23:36:59.999,112661.802995,315,51.3358,81507.119112,0
30217,2025-04-17 23:37:00,1587.8,1588.02,1585.88,1585.97,424.6962,2025-04-17 23:37:59.999,673874.697953,959,98.1419,155721.030153,0
30218,2025-04-17 23:38:00,1585.97,1585.98,1584.83,1584.93,327.1421,2025-04-17 23:38:59.999,518637.342948,772,53.8743,85399.439332,0
30219,2025-04-17 23:39:00,1584.94,1585.18,1583.83,1584.18,236.6216,2025-04-17 23:39:59.999,374932.530446,623,100.0782,158540.024768,0
30220,2025-04-17 23:40:00,1584.17,1584.44,1583.96,1584.44,101.9181,2025-04-17 23:40:59.999,161452.46836,284,41.1002,65106.044128,0
30221,2025-04-17 23:41:00,1584.43,1584.45,1584.04,1584.05,52.6696,2025-04-17 23:41:59.999,83440.702067,297,20.1484,31920.576338,0
30222,2025-04-17 23:42:00,1584.05,1584.4,1583.6,1584.39,83.5568,2025-04-17 23:42:59.999,132346.988245,407,41.5651,65833.412558,0
30223,2025-04-17 23:43:00,1584.4,1584.4,1584.0,1584.08,11.0569,2025-04-17 23:43:59.999,17515.346649,125,5.1459,8151.368922,0
30224,2025-04-17 23:44:00,1584.09,1584.38,1583.6,1583.61,92.3735,2025-04-17 23:44:59.999,146319.442102,381,28.6835,45437.875014,0
30225,2025-04-17 23:45:00,1583.61,1583.61,1582.73,1583.36,154.5188,2025-04-17 23:45:59.999,244630.817097,637,55.3423,87614.319961,0
30226,2025-04-17 23:46:00,1583.36,1583.37,1582.6,1582.96,143.8891,2025-04-17 23:46:59.999,227749.534054,474,28.6846,45400.905,0
30227,2025-04-17 23:47:00,1582.96,1583.04,1582.28,1582.98,210.8968,2025-04-17 23:47:59.999,333771.993184,593,72.9684,115475.051587,0
30228,2025-04-17 23:48:00,1582.98,1583.17,1582.37,1582.37,107.0713,2025-04-17 23:48:59.999,169467.88328,503,25.9556,41082.584339,0
30229,2025-04-17 23:49:00,1582.38,1582.38,1581.5,1582.23,178.9391,2025-04-17 23:49:59.999,283069.690486,635,47.9875,75906.291457,0
30230,2025-04-17 23:50:00,1582.22,1582.31,1581.63,1582.16,138.2752,2025-04-17 23:50:59.999,218733.767717,506,42.5306,67282.017174,0
30231,2025-04-17 23:51:00,1582.17,1583.47,1582.17,1582.9,107.8224,2025-04-17 23:51:59.999,170650.868652,472,81.8593,129556.647342,0
30232,2025-04-17 23:52:00,1582.91,1583.84,1582.91,1583.53,207.8762,2025-04-17 23:52:59.999,329158.369963,431,158.0732,250289.776539,0
30233,2025-04-17 23:53:00,1583.53,1583.81,1583.21,1583.65,67.5515,2025-04-17 23:53:59.999,106969.911908,385,19.7784,31317.152784,0
30234,2025-04-17 23:54:00,1583.64,1583.64,1583.13,1583.13,81.9254,2025-04-17 23:54:59.999,129723.056712,255,3.221,5100.550606,0
30235,2025-04-17 23:55:00,1583.13,1583.13,1582.22,1582.27,100.6222,2025-04-17 23:55:59.999,159231.283525,528,47.4286,75046.096991,0
30236,2025-04-17 23:56:00,1582.28,1582.35,1582.16,1582.17,32.4106,2025-04-17 23:56:59.999,51283.442814,160,8.367,13238.699694,0
30237,2025-04-17 23:57:00,1582.17,1583.04,1582.17,1582.61,52.6634,2025-04-17 23:57:59.999,83337.53819,303,46.1623,73047.22453,0
30238,2025-04-17 23:58:00,1582.6,1582.65,1582.36,1582.64,86.2757,2025-04-17 23:58:59.999,136527.489703,233,58.1065,91947.192675,0
30239,2025-04-17 23:59:00,1582.65,1583.87,1582.65,1583.62,148.9078,2025-04-17 23:59:59.999,235799.013883,572,24.1355,38214.203299,0
30240,2025-04-18 00:00:00,1583.63,1584.4,1583.38,1584.19,150.3969,2025-04-18 00:00:59.999,238208.197644,558,57.7995,91545.926819,0
30241,2025-04-18 00:01:00,1584.19,1584.88,1584.18,1584.66,76.5026,2025-04-18 00:01:59.999,121221.336458,383,62.1824,98527.772506,0
30242,2025-04-18 00:02:00,1584.65,1585.13,1584.27,1584.47,71.7978,2025-04-18 00:02:59.999,113775.433715,602,27.5436,43647.198057,0
30243,2025-04-18 00:03:00,1584.47,1584.47,1583.36,1584.12,172.9473,2025-04-18 00:03:59.999,273873.640821,927,113.5686,179841.428578,0
30244,2025-04-18 00:04:00,1584.11,1584.11,1581.0,1581.12,170.5026,2025-04-18 00:04:59.999,269720.037521,1084,56.7262,89719.750349,0
30245,2025-04-18 00:05:00,1581.12,1581.33,1579.88,1581.06,566.5713,2025-04-18 00:05:59.999,895558.548597,2076,165.5845,261681.857548,0
30246,2025-04-18 00:06:00,1581.07,1582.52,1580.1,1582.52,163.5887,2025-04-18 00:06:59.999,258665.534879,1112,64.3696,101779.776757,0
30247,2025-04-18 00:07:00,1582.52,1582.99,1581.83,1581.93,134.3973,2025-04-18 00:07:59.999,212712.583671,1050,28.0826,44445.883162,0
30248,2025-04-18 00:08:00,1581.93,1581.97,1580.9,1581.61,120.9388,2025-04-18 00:08:59.999,191241.612164,729,52.335,82751.976896,0
30249,2025-04-18 00:09:00,1581.62,1582.53,1581.51,1582.53,84.4716,2025-04-18 00:09:59.999,133626.707848,501,52.9849,83810.041801,0
30250,2025-04-18 00:10:00,1582.53,1584.03,1582.53,1583.61,59.805,2025-04-18 00:10:59.999,94689.503305,779,32.0589,50753.265936,0
30251,2025-04-18 00:11:00,1583.6,1583.94,1583.19,1583.46,77.4684,2025-04-18 00:11:59.999,122666.397616,638,50.3355,79698.506309,0
30252,2025-04-18 00:12:00,1583.46,1584.3,1582.91,1583.22,121.183,2025-04-18 00:12:59.999,191882.572809,955,66.9588,106015.597331,0
30253,2025-04-18 00:13:00,1583.22,1583.44,1582.8,1583.33,74.8488,2025-04-18 00:13:59.999,118493.735663,558,45.8616,72597.477171,0
30254,2025-04-18 00:14:00,1583.33,1583.54,1581.17,1581.42,138.7956,2025-04-18 00:14:59.999,219611.414906,1136,52.4844,83010.653764,0
30255,2025-04-18 00:15:00,1581.41,1581.6,1580.7,1581.4,151.4621,2025-04-18 00:15:59.999,239476.103906,1055,118.3489,187118.201287,0
30256,2025-04-18 00:16:00,1581.39,1582.0,1580.31,1580.9,146.3096,2025-04-18 00:16:59.999,231374.595791,1176,93.3129,147555.629579,0
30257,2025-04-18 00:17:00,1580.91,1580.91,1579.14,1579.15,174.1292,2025-04-18 00:17:59.999,275103.412599,1183,78.4174,123872.58304,0
30258,2025-04-18 00:18:00,1579.15,1580.5,1577.68,1580.14,473.9591,2025-04-18 00:18:59.999,748309.832205,2339,188.3685,297399.135423,0
30259,2025-04-18 00:19:00,1580.14,1580.6,1579.49,1579.86,108.4399,2025-04-18 00:19:59.999,171347.147293,696,39.9918,63189.721532,0
30260,2025-04-18 00:20:00,1579.86,1580.07,1578.6,1579.58,152.4071,2025-04-18 00:20:59.999,240688.435452,924,40.9283,64628.214114,0
30261,2025-04-18 00:21:00,1579.57,1579.57,1578.14,1578.88,146.9187,2025-04-18 00:21:59.999,231967.112504,905,39.9827,63106.956525,0
30262,2025-04-18 00:22:00,1578.89,1579.7,1578.14,1578.73,185.2459,2025-04-18 00:22:59.999,292468.966924,949,104.5175,165025.5763,0
30263,2025-04-18 00:23:00,1578.72,1579.67,1578.72,1579.34,133.3955,2025-04-18 00:23:59.999,210653.36712,699,89.2535,140945.042596,0
30264,2025-04-18 00:24:00,1579.34,1580.4,1578.88,1580.37,132.8983,2025-04-18 00:24:59.999,209941.036685,750,80.7061,127502.038426,0
30265,2025-04-18 00:25:00,1580.37,1583.13,1580.31,1583.13,117.8023,2025-04-18 00:25:59.999,186375.000862,924,86.9203,137505.765412,0
30266,2025-04-18 00:26:00,1583.12,1583.12,1582.24,1582.5,88.1404,2025-04-18 00:26:59.999,139487.076566,778,40.5604,64181.751568,0
30267,2025-04-18 00:27:00,1582.51,1584.0,1582.51,1583.61,602.5007,2025-04-18 00:27:59.999,954082.115645,799,517.7112,819807.77954,0
30268,2025-04-18 00:28:00,1583.6,1583.96,1583.2,1583.46,355.5175,2025-04-18 00:28:59.999,562992.156141,751,40.2574,63753.814016,0
30269,2025-04-18 00:29:00,1583.45,1583.46,1582.59,1582.99,109.5061,2025-04-18 00:29:59.999,173334.594742,482,81.5821,129131.335357,0
30270,2025-04-18 00:30:00,1583.0,1583.4,1582.61,1583.12,127.9302,2025-04-18 00:30:59.999,202503.009404,568,84.4041,133599.221536,0
30271,2025-04-18 00:31:00,1583.12,1583.15,1582.3,1583.14,58.6034,2025-04-18 00:31:59.999,92749.639209,520,41.7208,66024.868184,0
30272,2025-04-18 00:32:00,1583.15,1583.7,1582.19,1583.21,127.158,2025-04-18 00:32:59.999,201271.649009,942,48.9329,77447.735288,0
30273,2025-04-18 00:33:00,1583.21,1583.65,1582.48,1582.9,391.1929,2025-04-18 00:33:59.999,619257.561308,1257,197.0354,311881.931198,0
30274,2025-04-18 00:34:00,1582.9,1582.92,1581.6,1581.64,96.4659,2025-04-18 00:34:59.999,152614.656579,592,12.5936,19922.964418,0
30275,2025-04-18 00:35:00,1581.65,1582.28,1581.1,1582.24,238.4648,2025-04-18 00:35:59.999,377187.623147,1307,152.6608,241477.961077,0
30276,2025-04-18 00:36:00,1582.24,1583.97,1582.23,1583.69,113.6301,2025-04-18 00:36:59.999,179843.073968,1040,69.0357,109262.269288,0
30277,2025-04-18 00:37:00,1583.68,1583.94,1583.24,1583.94,88.0108,2025-04-18 00:37:59.999,139362.915284,452,74.4872,117944.219637,0
30278,2025-04-18 00:38:00,1583.94,1583.94,1583.13,1583.64,133.1711,2025-04-18 00:38:59.999,210872.919347,1088,58.99,93405.148129,0
30279,2025-04-18 00:39:00,1583.63,1583.89,1582.31,1582.32,100.4835,2025-04-18 00:39:59.999,159086.516035,808,31.4368,49782.807558,0
30280,2025-04-18 00:40:00,1582.32,1582.5,1581.2,1581.67,171.0646,2025-04-18 00:40:59.999,270596.376886,836,72.1422,114131.078201,0
30281,2025-04-18 00:41:00,1581.66,1581.83,1581.2,1581.2,1147.7982,2025-04-18 00:41:59.999,1815392.780348,881,149.3421,236184.109799,0
30282,2025-04-18 00:42:00,1581.21,1581.82,1581.0,1581.0,103.2758,2025-04-18 00:42:59.999,163311.083557,565,40.1921,63556.85948,0
30283,2025-04-18 00:43:00,1581.01,1581.16,1580.55,1581.16,107.5558,2025-04-18 00:43:59.999,170030.757377,387,31.0968,49162.924838,0
30284,2025-04-18 00:44:00,1581.16,1581.58,1581.16,1581.58,66.8437,2025-04-18 00:44:59.999,105704.183516,382,38.6394,61098.676868,0
30285,2025-04-18 00:45:00,1581.57,1581.7,1581.16,1581.69,160.379,2025-04-18 00:45:59.999,253613.939647,453,54.3781,85986.039936,0
30286,2025-04-18 00:46:00,1581.7,1581.7,1581.02,1581.03,75.3613,2025-04-18 00:46:59.999,119162.76619,685,42.3859,67016.259561,0
30287,2025-04-18 00:47:00,1581.03,1581.4,1580.85,1581.15,68.4311,2025-04-18 00:47:59.999,108202.926691,347,33.8851,53579.806837,0
30288,2025-04-18 00:48:00,1581.15,1583.4,1580.5,1583.39,217.1173,2025-04-18 00:48:59.999,343321.032963,1027,150.7744,238421.039146,0
30289,2025-04-18 00:49:00,1583.4,1583.4,1580.02,1580.22,314.3739,2025-04-18 00:49:59.999,497089.05915,1307,63.3208,100068.278144,0
30290,2025-04-18 00:50:00,1580.23,1580.9,1580.14,1580.27,107.2907,2025-04-18 00:50:59.999,169565.821324,499,21.0177,33215.551847,0
30291,2025-04-18 00:51:00,1580.27,1580.27,1578.89,1579.1,361.9843,2025-04-18 00:51:59.999,571813.588154,954,55.4084,87503.91692,0
30292,2025-04-18 00:52:00,1579.1,1579.99,1578.89,1579.44,137.7205,2025-04-18 00:52:59.999,217514.794513,1011,71.1449,112360.782744,0
30293,2025-04-18 00:53:00,1579.43,1579.5,1578.87,1579.5,42.6541,2025-04-18 00:53:59.999,67355.856304,467,31.3036,49429.996475,0
30294,2025-04-18 00:54:00,1579.51,1579.92,1579.51,1579.85,118.3761,2025-04-18 00:54:59.999,186997.066877,442,77.9921,123198.614573,0
30295,2025-04-18 00:55:00,1579.86,1580.11,1579.35,1579.59,98.1024,2025-04-18 00:55:59.999,154970.036913,554,62.1998,98251.441745,0
30296,2025-04-18 00:56:00,1579.6,1579.6,1578.14,1578.14,119.3267,2025-04-18 00:56:59.999,188390.63279,453,29.0757,45900.161152,0
30297,2025-04-18 00:57:00,1578.14,1578.99,1577.23,1578.77,386.8293,2025-04-18 00:57:59.999,610355.008583,1660,209.8508,331060.258852,0
30298,2025-04-18 00:58:00,1578.77,1579.21,1578.67,1579.21,87.2186,2025-04-18 00:58:59.999,137710.920911,367,29.3772,46386.188788,0
30299,2025-04-18 00:59:00,1579.21,1579.8,1579.12,1579.8,139.0361,2025-04-18 00:59:59.999,219594.998207,478,107.9464,170495.962187,0
30300,2025-04-18 01:00:00,1579.8,1581.4,1579.8,1580.92,180.2078,2025-04-18 01:00:59.999,284861.533397,635,135.3132,213893.711624,0
30301,2025-04-18 01:01:00,1580.92,1581.16,1580.1,1580.11,172.9758,2025-04-18 01:01:59.999,273424.429659,767,108.5859,171648.121139,0
30302,2025-04-18 01:02:00,1580.1,1580.1,1578.09,1578.39,269.8932,2025-04-18 01:02:59.999,426050.938801,1220,92.0842,145336.796103,0
30303,2025-04-18 01:03:00,1578.4,1581.83,1578.4,1581.11,224.8201,2025-04-18 01:03:59.999,355390.641713,981,166.5396,263223.004773,0
30304,2025-04-18 01:04:00,1581.1,1583.0,1580.96,1582.15,259.4301,2025-04-18 01:04:59.999,410438.159594,1234,195.7205,309602.576515,0
30305,2025-04-18 01:05:00,1582.16,1583.4,1582.16,1582.41,141.705,2025-04-18 01:05:59.999,224321.456832,1080,39.7432,62901.178251,0
30306,2025-04-18 01:06:00,1582.4,1583.17,1582.17,1583.17,100.8644,2025-04-18 01:06:59.999,159632.259307,1084,48.1226,76156.88416,0
30307,2025-04-18 01:07:00,1583.16,1585.36,1583.16,1585.03,394.352,2025-04-18 01:07:59.999,624938.577728,1612,291.5938,462099.933435,0
30308,2025-04-18 01:08:00,1585.02,1585.48,1584.8,1585.17,135.2806,2025-04-18 01:08:59.999,214459.146109,1086,35.3683,56063.879057,0
30309,2025-04-18 01:09:00,1585.18,1585.51,1584.3,1584.31,63.5005,2025-04-18 01:09:59.999,100648.61639,688,22.1392,35093.340318,0
30310,2025-04-18 01:10:00,1584.3,1585.64,1584.17,1585.61,213.4298,2025-04-18 01:10:59.999,338294.713452,985,113.8428,180420.722517,0
30311,2025-04-18 01:11:00,1585.61,1586.08,1584.96,1586.08,135.1623,2025-04-18 01:11:59.999,214294.952433,934,53.7804,85269.755346,0
30312,2025-04-18 01:12:00,1586.08,1586.81,1585.81,1586.14,143.0148,2025-04-18 01:12:59.999,226872.13515,743,91.8017,145621.935971,0
30313,2025-04-18 01:13:00,1586.14,1586.8,1586.07,1586.48,100.1033,2025-04-18 01:13:59.999,158801.94133,821,48.8705,77528.010932,0
30314,2025-04-18 01:14:00,1586.48,1586.63,1586.2,1586.59,86.9961,2025-04-18 01:14:59.999,138002.896082,565,64.2534,101924.748634,0
30315,2025-04-18 01:15:00,1586.6,1587.64,1586.5,1587.63,223.3436,2025-04-18 01:15:59.999,354423.511862,1009,159.3185,252816.071247,0
30316,2025-04-18 01:16:00,1587.64,1589.19,1587.64,1588.51,1002.6954,2025-04-18 01:16:59.999,1593055.098495,1937,756.5584,1201999.76775,0
30317,2025-04-18 01:17:00,1588.52,1588.52,1587.6,1588.12,599.9971,2025-04-18 01:17:59.999,952771.469106,984,97.2746,154455.35476,0
30318,2025-04-18 01:18:00,1588.12,1588.16,1587.18,1588.13,233.7994,2025-04-18 01:18:59.999,371262.346204,1000,102.7439,163146.901431,0
30319,2025-04-18 01:19:00,1588.14,1588.16,1586.68,1587.02,113.9127,2025-04-18 01:19:59.999,180808.941639,872,32.2865,51238.932313,0
30320,2025-04-18 01:20:00,1587.01,1587.02,1585.84,1585.98,133.0942,2025-04-18 01:20:59.999,211133.684924,736,39.7464,63041.282718,0
30321,2025-04-18 01:21:00,1585.99,1585.99,1585.31,1585.98,76.4829,2025-04-18 01:21:59.999,121276.426103,882,42.4992,67387.5045,0
30322,2025-04-18 01:22:00,1585.98,1586.65,1585.73,1585.93,128.3041,2025-04-18 01:22:59.999,203504.587666,969,78.1073,123873.787787,0
30323,2025-04-18 01:23:00,1585.94,1587.14,1585.8,1587.14,71.251,2025-04-18 01:23:59.999,113040.119211,498,45.7895,72639.55,0
30324,2025-04-18 01:24:00,1587.14,1587.63,1586.42,1586.83,317.8076,2025-04-18 01:24:59.999,504348.593824,1070,172.4718,273713.102448,0
30325,2025-04-18 01:25:00,1586.83,1587.04,1586.01,1586.13,97.813,2025-04-18 01:25:59.999,155197.678141,626,51.4406,81624.595984,0
30326,2025-04-18 01:26:00,1586.13,1587.99,1585.8,1587.99,116.3893,2025-04-18 01:26:59.999,184705.533146,771,71.6255,113675.206313,0
30327,2025-04-18 01:27:00,1587.98,1588.0,1587.14,1587.69,100.6035,2025-04-18 01:27:59.999,159724.276333,749,69.1596,109800.648614,0
30328,2025-04-18 01:28:00,1587.69,1587.77,1586.91,1587.06,245.1093,2025-04-18 01:28:59.999,389072.590331,790,71.635,113705.775483,0
30329,2025-04-18 01:29:00,1587.06,1588.1,1586.6,1588.1,194.6275,2025-04-18 01:29:59.999,308905.708136,849,98.143,155761.937278,0
30330,2025-04-18 01:30:00,1588.09,1588.09,1586.98,1587.09,180.1882,2025-04-18 01:30:59.999,286043.028065,898,92.2806,146481.280196,0
30331,2025-04-18 01:31:00,1587.08,1587.08,1585.98,1586.58,173.5592,2025-04-18 01:31:59.999,275322.071591,1051,102.5959,162741.832822,0
30332,2025-04-18 01:32:00,1586.58,1587.0,1585.46,1586.58,260.0864,2025-04-18 01:32:59.999,412539.657794,1280,215.449,341731.802634,0
30333,2025-04-18 01:33:00,1586.58,1586.96,1586.09,1586.46,33.8832,2025-04-18 01:33:59.999,53756.513165,689,7.8681,12482.64672,0
30334,2025-04-18 01:34:00,1586.47,1587.47,1586.47,1586.52,44.9932,2025-04-18 01:34:59.999,71396.429269,471,15.5237,24634.082139,0
30335,2025-04-18 01:35:00,1586.52,1586.73,1585.69,1585.69,464.9849,2025-04-18 01:35:59.999,737518.515554,1217,62.0558,98443.030137,0
30336,2025-04-18 01:36:00,1585.69,1585.69,1584.66,1584.81,213.34,2025-04-18 01:36:59.999,338148.24256,754,47.3023,74965.596559,0
30337,2025-04-18 01:37:00,1584.81,1586.1,1584.8,1585.78,140.3151,2025-04-18 01:37:59.999,222426.377062,675,64.496,102230.501808,0
30338,2025-04-18 01:38:00,1585.78,1586.07,1585.12,1585.12,54.0246,2025-04-18 01:38:59.999,85664.586407,634,29.8026,47258.357948,0
30339,2025-04-18 01:39:00,1585.13,1585.15,1583.8,1584.17,112.7609,2025-04-18 01:39:59.999,178664.218045,693,34.6316,54861.638421,0
30340,2025-04-18 01:40:00,1584.18,1584.22,1583.32,1583.32,112.621,2025-04-18 01:40:59.999,178358.011824,716,41.422,65594.061628,0
30341,2025-04-18 01:41:00,1583.32,1583.34,1582.0,1583.14,219.477,2025-04-18 01:41:59.999,347387.554352,966,74.3206,117620.431841,0
30342,2025-04-18 01:42:00,1583.14,1583.8,1582.92,1583.22,72.3879,2025-04-18 01:42:59.999,114610.580495,592,26.9405,42650.690778,0
30343,2025-04-18 01:43:00,1583.22,1583.23,1582.26,1582.26,82.6861,2025-04-18 01:43:59.999,130878.814563,530,13.1214,20773.095296,0
30344,2025-04-18 01:44:00,1582.27,1583.0,1582.16,1582.81,79.0441,2025-04-18 01:44:59.999,125088.239401,379,52.2467,82685.436571,0
30345,2025-04-18 01:45:00,1582.81,1583.17,1582.44,1583.17,121.75,2025-04-18 01:45:59.999,192714.677736,433,88.2626,139707.070558,0
30346,2025-04-18 01:46:00,1583.17,1584.1,1583.17,1583.51,143.4709,2025-04-18 01:46:59.999,227210.080186,1028,79.988,126660.763131,0
30347,2025-04-18 01:47:00,1583.51,1584.5,1583.51,1584.4,104.4908,2025-04-18 01:47:59.999,165526.84081,668,70.646,111907.997031,0
30348,2025-04-18 01:48:00,1584.39,1585.29,1584.17,1584.2,145.1525,2025-04-18 01:48:59.999,229999.226111,828,103.2191,163552.421301,0
30349,2025-04-18 01:49:00,1584.2,1584.3,1584.17,1584.18,23.8537,2025-04-18 01:49:59.999,37790.326755,312,11.3299,17949.294307,0
30350,2025-04-18 01:50:00,1584.19,1584.19,1582.52,1582.52,101.8148,2025-04-18 01:50:59.999,161206.763964,653,28.999,45906.988213,0
30351,2025-04-18 01:51:00,1582.52,1582.52,1581.66,1581.66,220.8068,2025-04-18 01:51:59.999,349323.185259,912,86.9364,137527.106295,0
30352,2025-04-18 01:52:00,1581.67,1582.38,1581.67,1582.26,46.4015,2025-04-18 01:52:59.999,73417.039003,397,12.6131,19955.451411,0
30353,2025-04-18 01:53:00,1582.26,1583.11,1581.62,1583.11,105.7653,2025-04-18 01:53:59.999,167342.780016,628,52.3569,82830.271131,0
30354,2025-04-18 01:54:00,1583.12,1583.12,1581.3,1581.52,161.1221,2025-04-18 01:54:59.999,254837.067387,752,17.7833,28125.810395,0
30355,2025-04-18 01:55:00,1581.52,1582.34,1581.52,1582.12,85.4243,2025-04-18 01:55:59.999,135133.093045,411,57.0873,90302.32018,0
30356,2025-04-18 01:56:00,1582.12,1582.4,1581.67,1582.09,100.3469,2025-04-18 01:56:59.999,158749.56108,573,43.9166,69475.769719,0
30357,2025-04-18 01:57:00,1582.1,1583.1,1582.09,1582.96,68.3975,2025-04-18 01:57:59.999,108256.624372,384,23.2905,36859.026698,0
30358,2025-04-18 01:58:00,1582.97,1582.97,1582.17,1582.29,106.8125,2025-04-18 01:58:59.999,169011.857684,450,67.3321,106535.460648,0
30359,2025-04-18 01:59:00,1582.29,1583.0,1582.28,1582.99,116.9533,2025-04-18 01:59:59.999,185089.063237,359,67.9689,107550.226136,0
30360,2025-04-18 02:00:00,1583.0,1583.6,1582.43,1583.14,214.2646,2025-04-18 02:00:59.999,339148.064431,897,93.9202,148677.776758,0
30361,2025-04-18 02:01:00,1583.14,1583.14,1582.59,1583.1,91.2369,2025-04-18 02:01:59.999,144421.456397,630,73.4776,116311.425477,0
30362,2025-04-18 02:02:00,1583.11,1584.12,1582.97,1584.01,94.3843,2025-04-18 02:02:59.999,149437.963606,511,69.9825,110792.594629,0
30363,2025-04-18 02:03:00,1584.0,1584.43,1582.7,1583.52,230.436,2025-04-18 02:03:59.999,364963.944448,1029,71.6797,113521.106254,0
30364,2025-04-18 02:04:00,1583.53,1583.53,1582.11,1582.97,147.5948,2025-04-18 02:04:59.999,233584.845988,803,87.9616,139198.516945,0
30365,2025-04-18 02:05:00,1582.97,1584.18,1582.4,1584.18,111.807,2025-04-18 02:05:59.999,177010.52139,884,71.6743,113474.8679,0
30366,2025-04-18 02:06:00,1584.17,1584.18,1583.31,1583.6,78.7891,2025-04-18 02:06:59.999,124778.843793,835,34.5428,54705.405213,0
30367,2025-04-18 02:07:00,1583.59,1583.59,1580.8,1580.98,293.4422,2025-04-18 02:07:59.999,464040.23231,1204,67.8077,107243.486519,0
30368,2025-04-18 02:08:00,1580.97,1580.98,1579.75,1579.81,205.1983,2025-04-18 02:08:59.999,324254.149835,1174,49.159,77686.983681,0
30369,2025-04-18 02:09:00,1579.8,1579.93,1579.14,1579.15,125.3631,2025-04-18 02:09:59.999,198021.832095,751,68.8842,108805.879391,0
30370,2025-04-18 02:10:00,1579.15,1580.38,1578.97,1580.11,123.7546,2025-04-18 02:10:59.999,195500.13617,1066,58.6496,92648.10595,0
30371,2025-04-18 02:11:00,1580.12,1581.1,1580.05,1581.1,72.9619,2025-04-18 02:11:59.999,115328.808792,770,37.6574,59517.924909,0
30372,2025-04-18 02:12:00,1581.11,1581.11,1580.2,1580.64,127.6172,2025-04-18 02:12:59.999,201717.268363,821,38.2899,60515.49773,0
30373,2025-04-18 02:13:00,1580.65,1581.49,1580.53,1581.01,146.5107,2025-04-18 02:13:59.999,231642.247265,698,110.9718,175444.624557,0
30374,2025-04-18 02:14:00,1581.01,1581.01,1579.59,1580.21,119.9121,2025-04-18 02:14:59.999,189449.898991,694,61.2292,96731.929104,0
30375,2025-04-18 02:15:00,1580.21,1580.33,1579.99,1580.0,155.9627,2025-04-18 02:15:59.999,246453.702864,634,39.7503,62812.114835,0
30376,2025-04-18 02:16:00,1580.0,1580.18,1579.88,1580.11,148.6436,2025-04-18 02:16:59.999,234853.983079,546,43.5922,68877.878669,0
30377,2025-04-18 02:17:00,1580.11,1581.7,1580.11,1581.7,193.4775,2025-04-18 02:17:59.999,305845.426836,1043,162.9245,257538.182325,0
30378,2025-04-18 02:18:00,1581.69,1582.32,1581.4,1582.32,120.1079,2025-04-18 02:18:59.999,190018.052738,663,36.7636,58154.83712,0
30379,2025-04-18 02:19:00,1582.31,1582.32,1580.43,1581.09,61.8795,2025-04-18 02:19:59.999,97827.393356,829,31.037,49058.230772,0
30380,2025-04-18 02:20:00,1581.09,1582.17,1580.9,1581.51,90.5358,2025-04-18 02:20:59.999,143180.626657,565,59.2698,93725.78899,0
30381,2025-04-18 02:21:00,1581.5,1582.9,1581.5,1582.53,140.3247,2025-04-18 02:21:59.999,222001.365277,623,96.9076,153288.839905,0
30382,2025-04-18 02:22:00,1582.53,1582.62,1580.91,1581.22,75.2497,2025-04-18 02:22:59.999,119035.985493,665,29.3465,46407.092021,0
30383,2025-04-18 02:23:00,1581.23,1583.13,1580.97,1583.13,275.3056,2025-04-18 02:23:59.999,435495.583256,525,268.5238,424769.914785,0
30384,2025-04-18 02:24:00,1583.13,1583.53,1582.7,1583.31,58.5624,2025-04-18 02:24:59.999,92723.481174,502,9.5575,15130.602434,0
30385,2025-04-18 02:25:00,1583.31,1584.92,1583.3,1584.92,137.2861,2025-04-18 02:25:59.999,217480.052676,562,103.8267,164473.407106,0
30386,2025-04-18 02:26:00,1584.93,1584.99,1583.51,1583.91,246.5237,2025-04-18 02:26:59.999,390500.571328,1034,57.7774,91501.676952,0
30387,2025-04-18 02:27:00,1583.91,1584.5,1583.91,1583.93,130.8032,2025-04-18 02:27:59.999,207221.027552,630,69.5821,110227.275955,0
30388,2025-04-18 02:28:00,1583.93,1583.94,1582.76,1583.33,267.5414,2025-04-18 02:28:59.999,423669.446516,977,78.3081,123989.4398,0
30389,2025-04-18 02:29:00,1583.34,1584.73,1583.33,1584.72,122.2035,2025-04-18 02:29:59.999,193569.632208,565,100.7013,159511.862868,0
30390,2025-04-18 02:30:00,1584.72,1585.0,1584.3,1584.54,122.0538,2025-04-18 02:30:59.999,193410.13598,1055,41.6478,65992.293945,0
30391,2025-04-18 02:31:00,1584.54,1584.8,1583.34,1583.99,985.2786,2025-04-18 02:31:59.999,1560582.499932,1704,748.061,1184827.88592,0
30392,2025-04-18 02:32:00,1583.99,1584.76,1583.7,1584.36,104.1523,2025-04-18 02:32:59.999,165000.179468,732,24.8088,39296.960895,0
30393,2025-04-18 02:33:00,1584.35,1584.36,1583.8,1583.88,238.9448,2025-04-18 02:33:59.999,378538.342405,442,12.6152,19984.411895,0
30394,2025-04-18 02:34:00,1583.87,1584.9,1583.87,1584.73,76.3232,2025-04-18 02:34:59.999,120920.259375,540,48.6352,77044.539533,0
30395,2025-04-18 02:35:00,1584.73,1585.13,1584.34,1585.12,78.1506,2025-04-18 02:35:59.999,123838.441073,525,58.333,92433.409161,0
30396,2025-04-18 02:36:00,1585.12,1585.13,1584.38,1584.61,163.5748,2025-04-18 02:36:59.999,259209.689439,806,46.7817,74126.92828,0
30397,2025-04-18 02:37:00,1584.6,1585.12,1584.45,1584.45,46.915,2025-04-18 02:37:59.999,74353.482127,452,19.201,30431.776553,0
30398,2025-04-18 02:38:00,1584.45,1584.45,1583.16,1583.77,196.4872,2025-04-18 02:38:59.999,311179.823459,995,63.5383,100608.44637,0
30399,2025-04-18 02:39:00,1583.77,1584.5,1583.55,1584.18,689.9465,2025-04-18 02:39:59.999,1092939.546104,888,404.2195,640294.324948,0
30400,2025-04-18 02:40:00,1584.17,1584.9,1583.95,1584.89,555.4306,2025-04-18 02:40:59.999,879827.210909,475,501.1013,793765.420726,0
30401,2025-04-18 02:41:00,1584.9,1584.9,1584.13,1584.6,76.8376,2025-04-18 02:41:59.999,121751.719531,411,25.5663,40505.787295,0
30402,2025-04-18 02:42:00,1584.59,1585.36,1584.47,1585.36,626.6934,2025-04-18 02:42:59.999,993279.130645,435,588.174,932239.929224,0
30403,2025-04-18 02:43:00,1585.35,1585.39,1584.88,1584.88,93.8981,2025-04-18 02:43:59.999,148861.987324,224,43.5218,68998.383566,0
30404,2025-04-18 02:44:00,1584.88,1585.27,1584.8,1585.15,122.9051,2025-04-18 02:44:59.999,194800.604136,449,43.1187,68341.205028,0
30405,2025-04-18 02:45:00,1585.15,1585.15,1584.48,1584.52,44.5751,2025-04-18 02:45:59.999,70642.098299,394,15.4564,24492.279247,0
30406,2025-04-18 02:46:00,1584.51,1584.52,1583.35,1583.38,126.9334,2025-04-18 02:46:59.999,201018.11253,562,34.9716,55376.307812,0
30407,2025-04-18 02:47:00,1583.39,1583.81,1583.24,1583.47,114.6611,2025-04-18 02:47:59.999,181565.132669,551,60.8018,96276.934937,0
30408,2025-04-18 02:48:00,1583.47,1584.5,1583.46,1584.5,586.3172,2025-04-18 02:48:59.999,928714.56085,597,577.8281,915265.534944,0
30409,2025-04-18 02:49:00,1584.5,1585.4,1584.49,1585.4,604.726,2025-04-18 02:49:59.999,958491.539874,547,587.3093,930881.193907,0
30410,2025-04-18 02:50:00,1585.4,1587.42,1585.4,1586.88,400.2567,2025-04-18 02:50:59.999,635054.398346,1749,305.5718,484775.399877,0
30411,2025-04-18 02:51:00,1586.88,1587.24,1586.6,1586.6,122.197,2025-04-18 02:51:59.999,193926.151356,487,43.5394,69098.449664,0
30412,2025-04-18 02:52:00,1586.61,1587.35,1586.61,1587.35,118.9187,2025-04-18 02:52:59.999,188710.931968,389,103.2992,163922.45817,0
30413,2025-04-18 02:53:00,1587.35,1587.35,1586.21,1586.25,111.5622,2025-04-18 02:53:59.999,177018.279761,600,45.018,71419.267216,0
30414,2025-04-18 02:54:00,1586.24,1586.27,1585.58,1585.7,340.1211,2025-04-18 02:54:59.999,539352.164622,625,254.4602,403504.230641,0
30415,2025-04-18 02:55:00,1585.71,1586.17,1585.7,1586.01,139.8508,2025-04-18 02:55:59.999,221791.201104,487,122.6759,194551.051781,0
30416,2025-04-18 02:56:00,1586.01,1586.29,1585.63,1585.63,89.8746,2025-04-18 02:56:59.999,142544.144294,376,59.2882,94034.5213,0
30417,2025-04-18 02:57:00,1585.62,1585.62,1584.63,1584.66,78.0295,2025-04-18 02:57:59.999,123668.243462,359,13.9898,22171.044747,0
30418,2025-04-18 02:58:00,1584.66,1585.14,1584.6,1584.6,65.2442,2025-04-18 02:58:59.999,103398.524475,453,28.1142,44553.266631,0
30419,2025-04-18 02:59:00,1584.61,1584.93,1584.49,1584.57,50.8185,2025-04-18 02:59:59.999,80528.049215,431,45.7841,72550.171651,0
30420,2025-04-18 03:00:00,1584.57,1585.02,1584.21,1584.7,133.3093,2025-04-18 03:00:59.999,211266.436706,1080,47.9817,76036.174436,0
30421,2025-04-18 03:01:00,1584.68,1584.69,1583.0,1583.01,126.4836,2025-04-18 03:01:59.999,200347.388713,772,13.1527,20829.577095,0
30422,2025-04-18 03:02:00,1583.01,1583.11,1581.61,1581.82,127.3862,2025-04-18 03:02:59.999,201603.040869,791,37.9058,59979.626732,0
30423,2025-04-18 03:03:00,1581.82,1582.24,1581.15,1581.53,239.7093,2025-04-18 03:03:59.999,379171.005964,1052,89.6444,141786.584139,0
30424,2025-04-18 03:04:00,1581.54,1582.53,1581.3,1581.59,234.8501,2025-04-18 03:04:59.999,371524.458324,784,83.9248,132763.832555,0
30425,2025-04-18 03:05:00,1581.59,1581.69,1581.16,1581.2,63.8547,2025-04-18 03:05:59.999,100989.580171,422,7.4011,11703.176586,0
30426,2025-04-18 03:06:00,1581.21,1582.01,1581.15,1581.16,74.891,2025-04-18 03:06:59.999,118434.922503,740,50.6429,80084.511564,0
30427,2025-04-18 03:07:00,1581.16,1582.02,1581.03,1581.92,83.0811,2025-04-18 03:07:59.999,131376.206257,534,40.2613,63667.12836,0
30428,2025-04-18 03:08:00,1581.91,1581.91,1580.81,1581.12,75.8056,2025-04-18 03:08:59.999,119862.860704,531,31.5886,49941.36524,0
30429,2025-04-18 03:09:00,1581.11,1581.9,1580.9,1581.21,104.2926,2025-04-18 03:09:59.999,164913.785448,777,32.9439,52094.427302,0
30430,2025-04-18 03:10:00,1581.2,1581.5,1580.93,1581.21,61.658,2025-04-18 03:10:59.999,97488.08418,427,24.5673,38843.897899,0
30431,2025-04-18 03:11:00,1581.2,1581.6,1581.2,1581.48,59.981,2025-04-18 03:11:59.999,94850.427523,286,48.3723,76492.786247,0
30432,2025-04-18 03:12:00,1581.48,1582.03,1581.2,1582.0,100.0918,2025-04-18 03:12:59.999,158318.065717,676,32.7202,51752.252536,0
30433,2025-04-18 03:13:00,1582.0,1582.83,1581.78,1582.43,48.8526,2025-04-18 03:13:59.999,77301.744543,409,31.3305,49572.221981,0
30434,2025-04-18 03:14:00,1582.44,1582.44,1581.72,1581.72,36.1662,2025-04-18 03:14:59.999,57212.763917,331,11.7731,18625.502892,0
30435,2025-04-18 03:15:00,1581.73,1582.0,1581.0,1581.39,100.4071,2025-04-18 03:15:59.999,158799.970328,631,41.0379,64902.336868,0
30436,2025-04-18 03:16:00,1581.39,1582.49,1581.06,1582.28,54.6606,2025-04-18 03:16:59.999,86463.802947,492,22.4274,35476.931087,0
30437,2025-04-18 03:17:00,1582.28,1584.09,1582.27,1582.62,232.8178,2025-04-18 03:17:59.999,368588.361197,923,164.6111,260591.974315,0
30438,2025-04-18 03:18:00,1582.61,1582.7,1582.26,1582.56,87.3563,2025-04-18 03:18:59.999,138235.545011,691,53.5156,84680.186214,0
30439,2025-04-18 03:19:00,1582.55,1582.55,1581.54,1582.17,115.5699,2025-04-18 03:19:59.999,182843.248019,904,41.4382,65546.799424,0
30440,2025-04-18 03:20:00,1582.17,1582.6,1581.7,1581.99,82.1043,2025-04-18 03:20:59.999,129902.62196,763,42.2696,66875.969096,0
30441,2025-04-18 03:21:00,1581.98,1582.1,1580.81,1580.81,65.087,2025-04-18 03:21:59.999,102932.690204,629,16.304,25785.784271,0
30442,2025-04-18 03:22:00,1580.82,1581.36,1580.41,1580.41,161.5319,2025-04-18 03:22:59.999,255363.480395,972,103.806,164108.198017,0
30443,2025-04-18 03:23:00,1580.4,1580.85,1580.4,1580.85,55.3296,2025-04-18 03:23:59.999,87456.81378,325,44.3093,70037.169384,0
30444,2025-04-18 03:24:00,1580.85,1581.15,1580.21,1580.42,162.8352,2025-04-18 03:24:59.999,257378.22341,946,100.6618,159100.692587,0
30445,2025-04-18 03:25:00,1580.42,1580.59,1580.21,1580.48,55.3296,2025-04-18 03:25:59.999,87447.359992,424,25.2677,39934.581498,0
30446,2025-04-18 03:26:00,1580.47,1580.47,1580.11,1580.17,107.6592,2025-04-18 03:26:59.999,170125.383221,306,12.597,19905.21285,0
30447,2025-04-18 03:27:00,1580.17,1580.48,1579.43,1579.45,149.5342,2025-04-18 03:27:59.999,236252.22459,788,51.0696,80688.888324,0
30448,2025-04-18 03:28:00,1579.45,1579.88,1579.31,1579.34,70.0474,2025-04-18 03:28:59.999,110641.878836,453,38.9635,61543.875869,0
30449,2025-04-18 03:29:00,1579.35,1580.16,1579.35,1579.6,113.654,2025-04-18 03:29:59.999,179544.099981,625,27.8173,43940.432607,0
30450,2025-04-18 03:30:00,1579.6,1579.6,1579.09,1579.1,60.6913,2025-04-18 03:30:59.999,95854.447335,469,15.1633,23948.91752,0
30451,2025-04-18 03:31:00,1579.1,1580.45,1579.1,1580.45,151.0825,2025-04-18 03:31:59.999,238660.10371,878,68.4488,108117.145685,0
30452,2025-04-18 03:32:00,1580.46,1581.69,1580.46,1581.44,91.0629,2025-04-18 03:32:59.999,143995.233687,731,49.104,77643.182085,0
30453,2025-04-18 03:33:00,1581.45,1581.45,1580.61,1581.15,82.3921,2025-04-18 03:33:59.999,130260.80094,564,37.5929,59431.596532,0
30454,2025-04-18 03:34:00,1581.16,1581.49,1581.1,1581.17,68.1922,2025-04-18 03:34:59.999,107831.494184,491,38.507,60887.931154,0
30455,2025-04-18 03:35:00,1581.18,1581.39,1580.6,1581.26,183.5143,2025-04-18 03:35:59.999,290169.217502,590,140.2775,221801.874212,0
30456,2025-04-18 03:36:00,1581.26,1582.19,1580.93,1582.18,130.7453,2025-04-18 03:36:59.999,206818.852849,376,89.7796,142021.842542,0
30457,2025-04-18 03:37:00,1582.18,1582.68,1581.8,1582.66,100.5019,2025-04-18 03:37:59.999,159015.408714,460,39.5394,62565.817519,0
30458,2025-04-18 03:38:00,1582.65,1582.98,1581.9,1582.86,280.95,2025-04-18 03:38:59.999,444594.61326,923,168.7782,267070.853514,0
30459,2025-04-18 03:39:00,1582.85,1582.86,1582.3,1582.3,105.8709,2025-04-18 03:39:59.999,167538.614961,508,8.2948,13126.631064,0
30460,2025-04-18 03:40:00,1582.3,1582.31,1581.92,1581.93,120.6393,2025-04-18 03:40:59.999,190866.076032,232,73.8711,116870.824003,0
30461,2025-04-18 03:41:00,1581.93,1582.35,1581.84,1581.84,63.6553,2025-04-18 03:41:59.999,100708.45205,521,51.8545,82037.440072,0
30462,2025-04-18 03:42:00,1581.84,1582.16,1581.75,1582.16,61.6619,2025-04-18 03:42:59.999,97542.52428,294,39.7328,62853.105683,0
30463,2025-04-18 03:43:00,1582.17,1583.33,1582.17,1583.33,70.3873,2025-04-18 03:43:59.999,111396.953121,455,69.4543,109920.266698,0
30464,2025-04-18 03:44:00,1583.33,1583.33,1583.11,1583.12,93.1788,2025-04-18 03:44:59.999,147529.594984,242,45.2983,71720.912753,0
30465,2025-04-18 03:45:00,1583.12,1583.13,1582.81,1582.81,108.98,2025-04-18 03:45:59.999,172512.9256,392,44.6198,70629.363561,0
30466,2025-04-18 03:46:00,1582.82,1583.27,1582.81,1583.26,42.5629,2025-04-18 03:46:59.999,67377.223794,262,32.3113,51147.461954,0
30467,2025-04-18 03:47:00,1583.26,1583.58,1581.93,1581.98,112.2021,2025-04-18 03:47:59.999,177609.411847,812,39.186,62027.618306,0
30468,2025-04-18 03:48:00,1581.98,1582.7,1581.97,1582.7,75.3532,2025-04-18 03:48:59.999,119239.792134,427,36.8958,58382.267906,0
30469,2025-04-18 03:49:00,1582.7,1583.45,1582.5,1582.98,55.1808,2025-04-18 03:49:59.999,87345.171908,467,46.2644,73231.262081,0
30470,2025-04-18 03:50:00,1582.99,1582.99,1582.55,1582.55,41.1142,2025-04-18 03:50:59.999,65067.49794,236,6.8473,10836.387143,0
30471,2025-04-18 03:51:00,1582.55,1584.12,1582.38,1584.12,116.3093,2025-04-18 03:51:59.999,184130.249481,952,91.6688,145119.617035,0
30472,2025-04-18 03:52:00,1584.13,1584.13,1583.64,1584.12,66.1544,2025-04-18 03:52:59.999,104789.693176,460,32.1289,50894.006039,0
30473,2025-04-18 03:53:00,1584.12,1584.69,1584.1,1584.69,134.1642,2025-04-18 03:53:59.999,212558.934082,645,78.7304,124727.851876,0
30474,2025-04-18 03:54:00,1584.68,1585.39,1584.68,1584.99,120.9645,2025-04-18 03:54:59.999,191746.900764,577,70.9222,112414.745193,0
30475,2025-04-18 03:55:00,1584.99,1585.18,1584.84,1584.84,60.2739,2025-04-18 03:55:59.999,95539.703456,357,14.7138,23321.250691,0
30476,2025-04-18 03:56:00,1584.84,1584.85,1584.21,1584.39,65.639,2025-04-18 03:56:59.999,104009.806133,478,37.2378,59003.274851,0
30477,2025-04-18 03:57:00,1584.39,1584.39,1583.6,1584.01,129.5404,2025-04-18 03:57:59.999,205189.533202,492,49.7462,78788.893785,0
30478,2025-04-18 03:58:00,1584.01,1584.99,1583.99,1584.51,266.8388,2025-04-18 03:58:59.999,422799.983047,879,96.8673,153467.586106,0
30479,2025-04-18 03:59:00,1584.51,1584.58,1584.14,1584.15,26.2893,2025-04-18 03:59:59.999,41652.954626,294,6.9779,11054.717518,0
30480,2025-04-18 04:00:00,1584.14,1584.7,1584.14,1584.48,90.6465,2025-04-18 04:00:59.999,143615.200476,503,61.9043,98071.769217,0
30481,2025-04-18 04:01:00,1584.48,1585.1,1584.22,1584.4,81.7517,2025-04-18 04:01:59.999,129537.428304,731,38.1229,60404.221296,0
30482,2025-04-18 04:02:00,1584.4,1584.89,1584.27,1584.88,76.261,2025-04-18 04:02:59.999,120846.899506,424,64.1888,101717.112181,0
30483,2025-04-18 04:03:00,1584.89,1584.89,1583.96,1583.96,74.9669,2025-04-18 04:03:59.999,118791.903473,714,26.4655,41935.055707,0
30484,2025-04-18 04:04:00,1583.96,1583.96,1582.17,1582.24,238.2281,2025-04-18 04:04:59.999,377059.997608,864,64.9452,102765.579489,0
30485,2025-04-18 04:05:00,1582.24,1582.48,1582.23,1582.27,78.2438,2025-04-18 04:05:59.999,123803.509576,394,54.2749,85877.093773,0
30486,2025-04-18 04:06:00,1582.27,1583.59,1582.27,1583.19,138.1543,2025-04-18 04:06:59.999,218653.420326,727,108.6037,171866.009377,0
30487,2025-04-18 04:07:00,1583.2,1583.2,1582.07,1582.07,99.4956,2025-04-18 04:07:59.999,157447.368076,721,60.0098,94964.948471,0
30488,2025-04-18 04:08:00,1582.08,1582.63,1581.49,1581.49,115.4602,2025-04-18 04:08:59.999,182686.217147,947,55.6059,87981.05663,0
30489,2025-04-18 04:09:00,1581.48,1581.48,1580.4,1580.9,207.2103,2025-04-18 04:09:59.999,327562.531648,1206,98.5766,155815.463864,0
30490,2025-04-18 04:10:00,1580.9,1581.4,1580.56,1581.14,100.9158,2025-04-18 04:10:59.999,159537.581825,769,47.9236,75766.630641,0
30491,2025-04-18 04:11:00,1581.14,1581.41,1580.3,1581.08,90.2501,2025-04-18 04:11:59.999,142676.013479,778,44.7535,70744.314058,0
30492,2025-04-18 04:12:00,1581.08,1581.08,1580.79,1580.79,48.8635,2025-04-18 04:12:59.999,77250.1337,314,22.9749,36320.900025,0
30493,2025-04-18 04:13:00,1580.8,1580.8,1580.34,1580.35,48.0984,2025-04-18 04:13:59.999,76020.624905,284,11.8807,18778.114129,0
30494,2025-04-18 04:14:00,1580.36,1580.42,1579.55,1579.71,262.4217,2025-04-18 04:14:59.999,414624.456917,750,66.7508,105448.530927,0
30495,2025-04-18 04:15:00,1579.7,1579.93,1579.21,1579.93,122.742,2025-04-18 04:15:59.999,193868.09808,729,68.7161,108534.377463,0
30496,2025-04-18 04:16:00,1579.93,1580.16,1578.81,1578.81,196.6574,2025-04-18 04:16:59.999,310631.165747,830,34.846,55054.944627,0
30497,2025-04-18 04:17:00,1578.8,1580.38,1578.75,1580.37,138.9101,2025-04-18 04:17:59.999,219412.079813,769,124.9276,197319.453644,0
30498,2025-04-18 04:18:00,1580.38,1580.98,1580.38,1580.98,97.1991,2025-04-18 04:18:59.999,153641.546411,498,78.2996,123764.419812,0
30499,2025-04-18 04:19:00,1580.97,1580.98,1580.77,1580.78,62.8956,2025-04-18 04:19:59.999,99426.987271,248,19.2895,30492.599123,0
30500,2025-04-18 04:20:00,1580.79,1581.6,1580.77,1581.38,131.8472,2025-04-18 04:20:59.999,208454.081942,548,62.4216,98691.253561,0
30501,2025-04-18 04:21:00,1581.38,1581.6,1581.1,1581.3,71.3732,2025-04-18 04:21:59.999,112870.151293,453,32.0227,50639.264409,0
30502,2025-04-18 04:22:00,1581.3,1581.56,1581.01,1581.01,76.19,2025-04-18 04:22:59.999,120483.693478,388,36.3964,57554.255388,0
30503,2025-04-18 04:23:00,1581.0,1581.0,1579.42,1580.3,177.6241,2025-04-18 04:23:59.999,280625.308264,905,102.074,161254.793374,0
30504,2025-04-18 04:24:00,1580.31,1581.16,1580.3,1581.16,38.5614,2025-04-18 04:24:59.999,60950.069956,288,26.3592,41663.250927,0
30505,2025-04-18 04:25:00,1581.15,1581.16,1580.61,1580.61,64.6881,2025-04-18 04:25:59.999,102257.254545,326,15.4431,24413.11824,0
30506,2025-04-18 04:26:00,1580.62,1581.71,1580.61,1581.45,174.4696,2025-04-18 04:26:59.999,275889.561756,625,73.7128,116533.382141,0
30507,2025-04-18 04:27:00,1581.45,1582.68,1581.31,1582.52,174.5856,2025-04-18 04:27:59.999,276197.721418,633,92.688,146624.391378,0
30508,2025-04-18 04:28:00,1582.52,1583.12,1582.24,1583.11,145.5905,2025-04-18 04:28:59.999,230410.260545,538,56.2099,88960.042282,0
30509,2025-04-18 04:29:00,1583.11,1583.81,1583.04,1583.44,388.1357,2025-04-18 04:29:59.999,614601.636181,726,282.3558,447083.381059,0
30510,2025-04-18 04:30:00,1583.44,1584.0,1583.11,1583.99,138.0111,2025-04-18 04:30:59.999,218512.973146,510,67.1785,106367.459354,0
30511,2025-04-18 04:31:00,1583.99,1583.99,1582.26,1582.56,177.3596,2025-04-18 04:31:59.999,280851.61605,745,39.4572,62455.533438,0
30512,2025-04-18 04:32:00,1582.57,1582.91,1582.42,1582.84,126.0406,2025-04-18 04:32:59.999,199478.909328,457,71.7647,113576.928901,0
30513,2025-04-18 04:33:00,1582.84,1582.86,1581.71,1582.86,98.9943,2025-04-18 04:33:59.999,156646.576367,765,45.9712,72737.47699,0
30514,2025-04-18 04:34:00,1582.86,1582.86,1582.21,1582.63,210.4256,2025-04-18 04:34:59.999,333029.286841,566,41.9035,66311.857997,0
30515,2025-04-18 04:35:00,1582.63,1583.58,1582.51,1583.58,123.5355,2025-04-18 04:35:59.999,195546.657408,584,73.2738,115993.219322,0
30516,2025-04-18 04:36:00,1583.57,1583.57,1582.84,1582.94,50.3825,2025-04-18 04:36:59.999,79763.682334,397,10.9141,17276.116473,0
30517,2025-04-18 04:37:00,1582.93,1582.93,1582.0,1582.07,224.735,2025-04-18 04:37:59.999,355630.108772,806,46.7216,73916.620315,0
30518,2025-04-18 04:38:00,1582.07,1582.16,1580.66,1580.66,188.0486,2025-04-18 04:38:59.999,297397.745052,896,43.9173,69451.278055,0
30519,2025-04-18 04:39:00,1580.66,1581.59,1580.49,1581.58,218.4575,2025-04-18 04:39:59.999,345368.724378,883,163.1948,257999.596638,0
30520,2025-04-18 04:40:00,1581.58,1581.58,1580.83,1581.14,188.013,2025-04-18 04:40:59.999,297294.274275,640,117.9515,186498.293067,0
30521,2025-04-18 04:41:00,1581.13,1581.13,1580.15,1580.73,202.5267,2025-04-18 04:41:59.999,320107.718805,848,64.3107,101634.644178,0
30522,2025-04-18 04:42:00,1580.74,1580.84,1580.57,1580.83,37.5118,2025-04-18 04:42:59.999,59294.532597,228,21.8628,34557.586986,0
30523,2025-04-18 04:43:00,1580.84,1581.67,1580.65,1581.39,142.8684,2025-04-18 04:43:59.999,225892.955066,691,71.9886,113829.249058,0
30524,2025-04-18 04:44:00,1581.4,1581.4,1580.62,1580.79,143.3233,2025-04-18 04:44:59.999,226593.484205,579,15.6828,24790.812971,0
30525,2025-04-18 04:45:00,1580.8,1581.14,1580.8,1581.07,137.72,2025-04-18 04:45:59.999,217734.979937,359,116.7938,184650.626185,0
30526,2025-04-18 04:46:00,1581.07,1581.09,1580.1,1580.46,132.4763,2025-04-18 04:46:59.999,209362.272574,788,23.863,37709.997622,0
30527,2025-04-18 04:47:00,1580.47,1581.29,1580.13,1581.25,197.7898,2025-04-18 04:47:59.999,312650.804099,672,85.9667,135883.513826,0
30528,2025-04-18 04:48:00,1581.26,1581.26,1580.73,1581.15,113.0894,2025-04-18 04:48:59.999,178789.027459,425,66.2,104654.332295,0
30529,2025-04-18 04:49:00,1581.16,1583.02,1581.16,1582.91,215.5492,2025-04-18 04:49:59.999,341022.480569,625,144.9648,229296.465613,0
30530,2025-04-18 04:50:00,1582.91,1582.97,1582.62,1582.96,108.3201,2025-04-18 04:50:59.999,171444.798016,396,35.3199,55900.711126,0
30531,2025-04-18 04:51:00,1582.97,1582.97,1582.09,1582.85,77.1748,2025-04-18 04:51:59.999,122129.941838,634,53.3361,84405.160306,0
30532,2025-04-18 04:52:00,1582.85,1582.88,1582.12,1582.35,162.3821,2025-04-18 04:52:59.999,256954.909595,417,53.6904,84951.484957,0
30533,2025-04-18 04:53:00,1582.34,1582.34,1581.58,1581.9,354.6064,2025-04-18 04:53:59.999,560941.981018,623,87.2957,138078.777434,0
30534,2025-04-18 04:54:00,1581.89,1581.9,1580.54,1580.84,114.7415,2025-04-18 04:54:59.999,181430.048056,807,37.8993,59922.56955,0
30535,2025-04-18 04:55:00,1580.84,1581.09,1580.15,1580.16,165.3899,2025-04-18 04:55:59.999,261434.022381,609,83.4573,131912.328893,0
30536,2025-04-18 04:56:00,1580.16,1580.45,1579.94,1580.08,225.9183,2025-04-18 04:56:59.999,356970.328322,602,63.6811,100625.593741,0
30537,2025-04-18 04:57:00,1580.07,1580.8,1580.07,1580.79,120.5677,2025-04-18 04:57:59.999,190575.616855,424,31.5317,49830.682098,0
30538,2025-04-18 04:58:00,1580.79,1581.63,1580.78,1581.63,82.4832,2025-04-18 04:58:59.999,130419.24641,438,76.8842,121565.614032,0
30539,2025-04-18 04:59:00,1581.63,1581.64,1580.87,1580.88,125.1072,2025-04-18 04:59:59.999,197832.398812,547,34.3376,54294.793259,0
30540,2025-04-18 05:00:00,1580.87,1580.88,1579.97,1579.97,210.8672,2025-04-18 05:00:59.999,333263.512968,576,34.3028,54203.423357,0
30541,2025-04-18 05:01:00,1579.98,1580.14,1579.15,1579.16,173.4668,2025-04-18 05:01:59.999,274039.812263,669,79.2908,125264.073178,0
30542,2025-04-18 05:02:00,1579.16,1580.35,1578.81,1580.34,387.1572,2025-04-18 05:02:59.999,611488.589605,1140,201.1965,317791.298784,0
30543,2025-04-18 05:03:00,1580.33,1580.33,1579.78,1579.79,53.9518,2025-04-18 05:03:59.999,85241.201358,255,17.8241,28159.121317,0
30544,2025-04-18 05:04:00,1579.79,1579.9,1579.67,1579.9,126.1052,2025-04-18 05:04:59.999,199222.767795,430,85.62,135263.066382,0
30545,2025-04-18 05:05:00,1579.9,1580.45,1579.89,1580.37,79.263,2025-04-18 05:05:59.999,125253.891467,385,49.5026,78220.860887,0
30546,2025-04-18 05:06:00,1580.37,1580.42,1579.82,1579.82,131.5135,2025-04-18 05:06:59.999,207819.165504,505,48.4843,76610.884646,0
30547,2025-04-18 05:07:00,1579.83,1580.69,1579.82,1580.69,192.5671,2025-04-18 05:07:59.999,304279.799223,800,138.6427,219069.11016,0
30548,2025-04-18 05:08:00,1580.7,1580.7,1579.82,1580.16,87.6617,2025-04-18 05:08:59.999,138523.96863,609,23.4639,37076.000926,0
30549,2025-04-18 05:09:00,1580.15,1580.15,1579.18,1579.18,144.2794,2025-04-18 05:09:59.999,227886.819951,656,62.9641,99438.458494,0
30550,2025-04-18 05:10:00,1579.19,1579.34,1577.49,1577.49,1032.1963,2025-04-18 05:10:59.999,1629239.694986,2407,324.4161,512009.06449,0
30551,2025-04-18 05:11:00,1577.5,1578.55,1577.5,1577.63,255.1773,2025-04-18 05:11:59.999,402640.494718,1083,151.1694,238517.021739,0
30552,2025-04-18 05:12:00,1577.63,1579.4,1577.63,1579.06,560.9674,2025-04-18 05:12:59.999,885627.881338,1257,343.8846,542855.448297,0
30553,2025-04-18 05:13:00,1579.06,1579.15,1577.8,1578.0,239.5966,2025-04-18 05:13:59.999,378190.893169,651,44.1665,69690.64486,0
30554,2025-04-18 05:14:00,1578.0,1579.25,1577.91,1579.25,172.2047,2025-04-18 05:14:59.999,271792.290358,746,105.3666,166302.35588,0
30555,2025-04-18 05:15:00,1579.26,1579.46,1578.91,1578.96,52.0149,2025-04-18 05:15:59.999,82138.662809,426,18.6641,29473.446315,0
30556,2025-04-18 05:16:00,1578.96,1579.97,1578.96,1579.97,140.0647,2025-04-18 05:16:59.999,221213.604529,563,75.7293,119606.904262,0
30557,2025-04-18 05:17:00,1579.96,1580.3,1579.31,1579.51,225.8679,2025-04-18 05:17:59.999,356867.922254,903,122.3133,193256.28738,0
30558,2025-04-18 05:18:00,1579.51,1579.7,1579.2,1579.3,79.0905,2025-04-18 05:18:59.999,124922.747936,462,39.637,62603.139336,0
30559,2025-04-18 05:19:00,1579.3,1579.3,1577.5,1577.83,232.6324,2025-04-18 05:19:59.999,367081.152769,876,143.0847,225733.697298,0
30560,2025-04-18 05:20:00,1577.83,1579.06,1577.5,1577.95,332.5066,2025-04-18 05:20:59.999,524684.557613,1324,249.4286,393568.462634,0
30561,2025-04-18 05:21:00,1577.95,1578.47,1574.02,1575.41,1016.9403,2025-04-18 05:21:59.999,1602354.327744,3435,394.7281,621820.429798,0
30562,2025-04-18 05:22:00,1575.42,1576.38,1573.91,1575.96,657.4381,2025-04-18 05:22:59.999,1035633.694623,3146,299.4539,471679.773601,0
30563,2025-04-18 05:23:00,1575.95,1576.83,1575.51,1576.83,161.5609,2025-04-18 05:23:59.999,254678.875978,857,103.826,163668.489414,0
30564,2025-04-18 05:24:00,1576.83,1576.83,1575.12,1575.33,235.6212,2025-04-18 05:24:59.999,371347.184729,1058,50.2839,79229.562947,0
30565,2025-04-18 05:25:00,1575.33,1575.33,1573.54,1575.2,555.662,2025-04-18 05:25:59.999,874853.403799,1927,230.9983,363642.404066,0
30566,2025-04-18 05:26:00,1575.21,1576.1,1574.69,1575.99,236.6529,2025-04-18 05:26:59.999,372814.407544,1249,114.7789,180808.128634,0
30567,2025-04-18 05:27:00,1575.99,1576.5,1575.11,1575.89,451.9887,2025-04-18 05:27:59.999,712280.417038,1512,105.4228,166126.790367,0
30568,2025-04-18 05:28:00,1575.89,1576.14,1574.51,1574.52,265.0706,2025-04-18 05:28:59.999,417608.341808,730,59.6976,94048.371434,0
30569,2025-04-18 05:29:00,1574.52,1574.76,1574.37,1574.69,299.4531,2025-04-18 05:29:59.999,471488.571826,773,208.7659,328699.489819,0
30570,2025-04-18 05:30:00,1574.7,1575.6,1574.47,1575.49,258.1623,2025-04-18 05:30:59.999,406595.324669,1221,154.7522,243716.332787,0
30571,2025-04-18 05:31:00,1575.5,1575.5,1573.8,1573.87,293.0311,2025-04-18 05:31:59.999,461294.618383,1306,108.8637,171346.083803,0
30572,2025-04-18 05:32:00,1573.87,1574.65,1573.77,1574.02,222.345,2025-04-18 05:32:59.999,350037.173475,933,97.3674,153275.918551,0
30573,2025-04-18 05:33:00,1574.01,1575.13,1573.71,1574.95,153.3456,2025-04-18 05:33:59.999,241406.089294,904,112.7437,177477.887516,0
30574,2025-04-18 05:34:00,1574.95,1575.7,1574.5,1575.5,124.9203,2025-04-18 05:34:59.999,196776.013141,729,42.6589,67192.342892,0
30575,2025-04-18 05:35:00,1575.51,1575.6,1574.5,1575.22,168.2749,2025-04-18 05:35:59.999,265031.445158,897,98.2225,154684.022642,0
30576,2025-04-18 05:36:00,1575.22,1575.22,1574.55,1575.03,104.4709,2025-04-18 05:36:59.999,164539.935706,850,49.5854,78092.679705,0
30577,2025-04-18 05:37:00,1575.02,1576.9,1575.01,1576.9,291.0599,2025-04-18 05:37:59.999,458665.967199,968,237.1888,373776.163151,0
30578,2025-04-18 05:38:00,1576.89,1576.89,1576.11,1576.48,166.807,2025-04-18 05:38:59.999,262959.881748,715,104.3093,164428.56196,0
30579,2025-04-18 05:39:00,1576.48,1577.89,1576.48,1577.68,198.7621,2025-04-18 05:39:59.999,313490.481673,885,145.499,229461.015067,0
30580,2025-04-18 05:40:00,1577.69,1578.47,1577.1,1578.06,238.935,2025-04-18 05:40:59.999,377046.917561,1053,127.6549,201431.00433,0
30581,2025-04-18 05:41:00,1578.06,1578.63,1578.06,1578.42,201.3274,2025-04-18 05:41:59.999,317769.700006,756,158.5268,250207.986852,0
30582,2025-04-18 05:42:00,1578.41,1578.72,1578.07,1578.72,127.5226,2025-04-18 05:42:59.999,201275.797161,453,87.7823,138550.42159,0
30583,2025-04-18 05:43:00,1578.71,1578.71,1578.0,1578.26,64.8128,2025-04-18 05:43:59.999,102296.995374,483,25.3936,40076.026211,0
30584,2025-04-18 05:44:00,1578.26,1578.4,1578.15,1578.17,121.7436,2025-04-18 05:44:59.999,192142.281909,370,64.2333,101374.57893,0
30585,2025-04-18 05:45:00,1578.17,1578.17,1577.25,1577.89,186.1679,2025-04-18 05:45:59.999,293701.995,899,104.0829,164191.997984,0
30586,2025-04-18 05:46:00,1577.88,1578.32,1577.74,1578.32,70.2701,2025-04-18 05:46:59.999,110891.081849,345,54.3206,85722.764814,0
30587,2025-04-18 05:47:00,1578.35,1578.5,1577.83,1577.84,238.9911,2025-04-18 05:47:59.999,377179.756691,875,27.6216,43591.232063,0
30588,2025-04-18 05:48:00,1577.83,1578.2,1577.49,1577.5,315.305,2025-04-18 05:48:59.999,497451.55899,687,59.3565,93643.438397,0
30589,2025-04-18 05:49:00,1577.5,1579.28,1577.5,1579.0,459.3518,2025-04-18 05:49:59.999,724932.295722,1045,421.4638,665099.756132,0
30590,2025-04-18 05:50:00,1579.0,1579.11,1578.14,1578.44,192.209,2025-04-18 05:50:59.999,303429.942048,937,88.6999,140020.345168,0
30591,2025-04-18 05:51:00,1578.44,1579.69,1578.26,1579.68,132.5262,2025-04-18 05:51:59.999,209264.174427,984,90.5239,142943.929178,0
30592,2025-04-18 05:52:00,1579.67,1579.67,1579.06,1579.15,66.9732,2025-04-18 05:52:59.999,105764.279162,293,26.6127,42024.724982,0
30593,2025-04-18 05:53:00,1579.15,1579.49,1579.15,1579.49,115.9337,2025-04-18 05:53:59.999,183085.129522,365,70.3654,111119.964889,0
30594,2025-04-18 05:54:00,1579.49,1579.49,1579.07,1579.08,160.6647,2025-04-18 05:54:59.999,253736.983614,437,26.0664,41165.254869,0
30595,2025-04-18 05:55:00,1579.09,1579.74,1579.08,1579.74,60.4594,2025-04-18 05:55:59.999,95479.828749,228,56.4095,89083.476242,0
30596,2025-04-18 05:56:00,1579.74,1579.74,1579.56,1579.57,43.969,2025-04-18 05:56:59.999,69455.216024,145,10.5782,16709.993393,0
30597,2025-04-18 05:57:00,1579.57,1581.48,1579.57,1581.19,440.2506,2025-04-18 05:57:59.999,695899.986046,1015,333.3397,526854.877096,0
30598,2025-04-18 05:58:00,1581.18,1581.19,1580.94,1581.05,92.8854,2025-04-18 05:58:59.999,146856.521049,364,43.5702,68885.420602,0
30599,2025-04-18 05:59:00,1581.06,1581.5,1580.93,1581.4,93.4617,2025-04-18 05:59:59.999,147791.869162,340,72.9498,115355.203782,0
30600,2025-04-18 06:00:00,1581.4,1581.41,1580.89,1581.17,191.0343,2025-04-18 06:00:59.999,302052.035689,723,93.4672,147779.231159,0
30601,2025-04-18 06:01:00,1581.17,1581.58,1580.96,1581.28,147.9555,2025-04-18 06:01:59.999,233945.841846,594,50.5735,79965.840654,0
30602,2025-04-18 06:02:00,1581.29,1581.8,1581.11,1581.8,100.6313,2025-04-18 06:02:59.999,159140.520104,503,60.3792,95486.984402,0
30603,2025-04-18 06:03:00,1581.79,1581.9,1580.71,1580.71,97.8857,2025-04-18 06:03:59.999,154773.117566,677,58.5611,92590.029689,0
30604,2025-04-18 06:04:00,1580.71,1580.83,1579.27,1579.47,486.8886,2025-04-18 06:04:59.999,769357.09276,1738,280.9796,443970.902147,0
30605,2025-04-18 06:05:00,1579.47,1579.6,1578.76,1579.13,92.3053,2025-04-18 06:05:59.999,145765.49479,678,34.9324,55158.744125,0
30606,2025-04-18 06:06:00,1579.13,1579.13,1578.14,1578.14,164.5807,2025-04-18 06:06:59.999,259765.784565,654,43.2381,68240.249585,0
30607,2025-04-18 06:07:00,1578.15,1580.1,1578.15,1579.74,123.59,2025-04-18 06:07:59.999,195145.191732,892,88.0358,138973.37736,0
30608,2025-04-18 06:08:00,1579.74,1580.48,1579.73,1580.0,143.4979,2025-04-18 06:08:59.999,226740.274857,640,100.2995,158477.105289,0
30609,2025-04-18 06:09:00,1580.01,1581.0,1580.01,1580.99,63.09,2025-04-18 06:09:59.999,99702.37856,439,43.79,69199.678367,0
30610,2025-04-18 06:10:00,1581.0,1581.7,1581.0,1581.47,164.6668,2025-04-18 06:10:59.999,260398.128728,739,100.2032,158441.236737,0
30611,2025-04-18 06:11:00,1581.48,1581.49,1580.2,1580.21,71.5915,2025-04-18 06:11:59.999,113178.007293,526,23.7744,37587.655515,0
30612,2025-04-18 06:12:00,1580.21,1580.63,1580.2,1580.63,109.2756,2025-04-18 06:12:59.999,172693.237343,338,72.0979,113937.91763,0
30613,2025-04-18 06:13:00,1580.63,1581.62,1580.62,1581.61,45.7637,2025-04-18 06:13:59.999,72368.577589,256,25.3648,40107.594229,0
30614,2025-04-18 06:14:00,1581.61,1581.61,1580.75,1580.86,120.8626,2025-04-18 06:14:59.999,191120.298936,512,47.8306,75616.396286,0
30615,2025-04-18 06:15:00,1580.87,1581.16,1580.6,1580.87,106.7589,2025-04-18 06:15:59.999,168779.969339,520,75.4061,119212.075727,0
30616,2025-04-18 06:16:00,1580.87,1580.89,1580.68,1580.69,100.7308,2025-04-18 06:16:59.999,159241.164643,233,48.6975,76984.126051,0
30617,2025-04-18 06:17:00,1580.69,1580.89,1580.0,1580.07,331.6676,2025-04-18 06:17:59.999,524195.90267,551,102.6238,162213.207432,0
30618,2025-04-18 06:18:00,1580.08,1580.08,1579.0,1579.01,234.8368,2025-04-18 06:18:59.999,370897.556979,794,53.169,83967.227248,0
30619,2025-04-18 06:19:00,1579.01,1579.15,1578.9,1578.9,55.9888,2025-04-18 06:19:59.999,88409.802325,241,22.5867,35665.829141,0
30620,2025-04-18 06:20:00,1578.91,1578.91,1578.28,1578.28,102.9917,2025-04-18 06:20:59.999,162594.303754,410,14.6468,23123.113314,0
30621,2025-04-18 06:21:00,1578.28,1578.28,1578.14,1578.14,29.9572,2025-04-18 06:21:59.999,47277.271423,177,6.2584,9876.86519,0
30622,2025-04-18 06:22:00,1578.14,1578.15,1577.38,1577.79,187.1731,2025-04-18 06:22:59.999,295317.334691,731,61.8891,97636.33231,0
30623,2025-04-18 06:23:00,1577.78,1578.15,1577.78,1578.15,109.4115,2025-04-18 06:23:59.999,172634.098495,176,102.3121,161432.663199,0
30624,2025-04-18 06:24:00,1578.14,1578.15,1578.04,1578.05,68.3379,2025-04-18 06:24:59.999,107841.827738,129,26.5716,41931.3232,0
30625,2025-04-18 06:25:00,1578.05,1578.69,1578.04,1578.09,129.8747,2025-04-18 06:25:59.999,204971.82045,483,93.0988,146923.324546,0
30626,2025-04-18 06:26:00,1578.09,1578.68,1578.09,1578.68,139.7831,2025-04-18 06:26:59.999,220607.31071,247,114.9998,181493.878899,0
30627,2025-04-18 06:27:00,1578.68,1579.15,1578.68,1578.98,31.4207,2025-04-18 06:27:59.999,49609.647145,184,13.9642,22045.945917,0
30628,2025-04-18 06:28:00,1578.97,1579.1,1578.5,1579.1,206.2855,2025-04-18 06:28:59.999,325671.58845,588,72.2568,114066.05266,0
30629,2025-04-18 06:29:00,1579.1,1579.1,1579.09,1579.1,33.4588,2025-04-18 06:29:59.999,52834.620856,118,16.4364,25954.71924,0
30630,2025-04-18 06:30:00,1579.1,1579.1,1578.3,1578.56,138.2942,2025-04-18 06:30:59.999,218307.070219,532,74.3211,117311.658109,0
30631,2025-04-18 06:31:00,1578.56,1580.12,1578.55,1580.11,87.3114,2025-04-18 06:31:59.999,137904.309642,448,78.8532,124541.294874,0
30632,2025-04-18 06:32:00,1580.12,1580.12,1578.39,1578.71,125.7833,2025-04-18 06:32:59.999,198646.523456,849,42.6969,67408.53101,0
30633,2025-04-18 06:33:00,1578.72,1578.72,1577.13,1577.14,173.7775,2025-04-18 06:33:59.999,274190.369668,651,12.0782,19056.945768,0
30634,2025-04-18 06:34:00,1577.14,1577.14,1576.04,1576.04,249.7905,2025-04-18 06:34:59.999,393817.740787,1025,71.8394,113252.461477,0
30635,2025-04-18 06:35:00,1576.05,1577.52,1575.86,1577.35,187.8918,2025-04-18 06:35:59.999,296256.888933,588,72.02,113534.975213,0
30636,2025-04-18 06:36:00,1577.36,1578.7,1577.36,1578.2,170.3851,2025-04-18 06:36:59.999,268889.552012,625,44.528,70247.732092,0
30637,2025-04-18 06:37:00,1578.2,1578.2,1576.98,1576.98,209.6579,2025-04-18 06:37:59.999,330717.22852,694,69.8733,110211.628684,0
30638,2025-04-18 06:38:00,1576.98,1576.98,1576.7,1576.71,149.8919,2025-04-18 06:38:59.999,236348.471194,399,51.4905,81186.87854,0
30639,2025-04-18 06:39:00,1576.7,1576.7,1575.88,1576.36,127.5531,2025-04-18 06:39:59.999,201040.868192,698,65.5024,103231.020758,0
30640,2025-04-18 06:40:00,1576.36,1577.14,1576.35,1577.13,201.3855,2025-04-18 06:40:59.999,317507.214215,489,97.1235,153120.983108,0
30641,2025-04-18 06:41:00,1577.13,1577.14,1576.6,1576.86,175.3554,2025-04-18 06:41:59.999,276520.479673,529,44.8045,70645.925746,0
30642,2025-04-18 06:42:00,1576.86,1577.22,1576.86,1577.16,140.6627,2025-04-18 06:42:59.999,221834.102881,369,72.9826,115091.302928,0
30643,2025-04-18 06:43:00,1577.16,1577.4,1576.8,1577.3,186.931,2025-04-18 06:43:59.999,294807.843691,559,98.7773,155775.688736,0
30644,2025-04-18 06:44:00,1577.3,1578.34,1577.11,1578.27,317.4286,2025-04-18 06:44:59.999,500860.274037,888,178.7773,282076.342678,0
30645,2025-04-18 06:45:00,1578.27,1578.88,1578.11,1578.87,67.2373,2025-04-18 06:45:59.999,106131.085014,336,38.0805,60103.949674,0
30646,2025-04-18 06:46:00,1578.88,1579.15,1578.65,1579.07,96.9932,2025-04-18 06:46:59.999,153152.06685,534,55.6804,87917.235687,0
30647,2025-04-18 06:47:00,1579.09,1579.15,1578.66,1578.78,96.6129,2025-04-18 06:47:59.999,152545.506992,330,35.339,55796.401324,0
30648,2025-04-18 06:48:00,1578.77,1579.14,1578.6,1578.61,121.5605,2025-04-18 06:48:59.999,191932.93373,538,58.7607,92775.600248,0
30649,2025-04-18 06:49:00,1578.61,1578.61,1577.66,1578.27,215.7845,2025-04-18 06:49:59.999,340532.833469,565,49.4161,77975.047097,0
30650,2025-04-18 06:50:00,1578.27,1578.28,1577.87,1577.87,96.0099,2025-04-18 06:50:59.999,151519.820957,266,49.6983,78431.632208,0
30651,2025-04-18 06:51:00,1577.87,1579.43,1577.87,1579.43,124.5627,2025-04-18 06:51:59.999,196613.417549,738,117.1085,184843.729852,0
30652,2025-04-18 06:52:00,1579.43,1579.5,1578.98,1579.5,103.0386,2025-04-18 06:52:59.999,162730.328458,623,49.9964,78961.849385,0
30653,2025-04-18 06:53:00,1579.51,1580.87,1579.44,1580.73,198.5294,2025-04-18 06:53:59.999,313732.476294,888,177.9785,281259.340428,0
30654,2025-04-18 06:54:00,1580.73,1581.2,1580.73,1580.99,124.7031,2025-04-18 06:54:59.999,197154.320266,596,78.2773,123760.236728,0
30655,2025-04-18 06:55:00,1580.99,1581.16,1580.83,1580.87,159.9628,2025-04-18 06:55:59.999,252904.253207,405,36.996,58490.072124,0
30656,2025-04-18 06:56:00,1580.88,1581.4,1580.41,1580.62,102.2427,2025-04-18 06:56:59.999,161643.828278,570,75.3007,119047.838101,0
30657,2025-04-18 06:57:00,1580.62,1581.12,1580.15,1580.15,175.4926,2025-04-18 06:57:59.999,277402.798248,490,65.766,103952.168139,0
30658,2025-04-18 06:58:00,1580.16,1580.45,1580.16,1580.45,63.8055,2025-04-18 06:58:59.999,100830.466463,158,52.3034,82652.102997,0
30659,2025-04-18 06:59:00,1580.45,1581.16,1580.45,1581.04,108.2609,2025-04-18 06:59:59.999,171142.686818,460,66.6174,105304.964782,0
30660,2025-04-18 07:00:00,1581.05,1581.4,1580.44,1580.69,199.5834,2025-04-18 07:00:59.999,315540.960499,833,68.0553,107583.04201,0
30661,2025-04-18 07:01:00,1580.69,1580.69,1580.0,1580.08,119.1165,2025-04-18 07:01:59.999,188232.835174,628,40.7631,64412.493143,0
30662,2025-04-18 07:02:00,1580.08,1581.08,1580.06,1580.77,119.2104,2025-04-18 07:02:59.999,188396.425647,815,70.6432,111640.023985,0
30663,2025-04-18 07:03:00,1580.77,1580.9,1580.17,1580.17,37.0599,2025-04-18 07:03:59.999,58581.702378,466,24.0713,38051.063014,0
30664,2025-04-18 07:04:00,1580.17,1580.6,1580.17,1580.6,57.5784,2025-04-18 07:04:59.999,90994.231457,545,47.6862,75360.0481,0
30665,2025-04-18 07:05:00,1580.6,1581.15,1580.6,1580.7,104.6951,2025-04-18 07:05:59.999,165496.566832,501,80.5092,127262.053519,0
30666,2025-04-18 07:06:00,1580.7,1581.08,1580.0,1580.49,184.9784,2025-04-18 07:06:59.999,292367.949888,1110,132.3685,209215.495888,0
30667,2025-04-18 07:07:00,1580.49,1580.88,1580.48,1580.49,55.6638,2025-04-18 07:07:59.999,87986.873442,424,15.9096,25147.301569,0
30668,2025-04-18 07:08:00,1580.48,1580.49,1579.39,1579.4,110.0764,2025-04-18 07:08:59.999,173889.704448,787,49.3018,77877.391003,0
30669,2025-04-18 07:09:00,1579.39,1579.41,1579.07,1579.25,105.6039,2025-04-18 07:09:59.999,166775.726407,603,20.7314,32738.766914,0
30670,2025-04-18 07:10:00,1579.24,1579.41,1578.9,1578.91,80.9705,2025-04-18 07:10:59.999,127861.652094,645,28.3171,44716.516493,0
30671,2025-04-18 07:11:00,1578.91,1579.78,1578.9,1579.77,86.7508,2025-04-18 07:11:59.999,136995.752739,280,74.6667,117914.035191,0
30672,2025-04-18 07:12:00,1579.77,1580.07,1579.21,1579.21,127.1839,2025-04-18 07:12:59.999,200909.429656,555,40.2903,63642.509732,0
30673,2025-04-18 07:13:00,1579.21,1579.47,1578.67,1579.14,144.5276,2025-04-18 07:13:59.999,228202.650675,604,72.8589,115040.677769,0
30674,2025-04-18 07:14:00,1579.13,1580.44,1579.13,1579.94,118.7424,2025-04-18 07:14:59.999,187588.054909,800,87.7553,138624.601853,0
30675,2025-04-18 07:15:00,1579.94,1581.4,1579.53,1580.81,202.141,2025-04-18 07:15:59.999,319448.63982,1366,118.7925,187739.000672,0
30676,2025-04-18 07:16:00,1580.81,1581.16,1580.59,1580.85,82.9011,2025-04-18 07:16:59.999,131056.035061,839,33.7999,53432.107006,0
30677,2025-04-18 07:17:00,1580.85,1583.12,1580.85,1582.6,194.8154,2025-04-18 07:17:59.999,308234.614553,1281,174.9585,276815.308173,0
30678,2025-04-18 07:18:00,1582.59,1583.0,1582.11,1582.59,117.2374,2025-04-18 07:18:59.999,185531.134646,1089,57.8445,91537.801309,0
30679,2025-04-18 07:19:00,1582.58,1582.7,1580.59,1580.59,393.2718,2025-04-18 07:19:59.999,621996.284786,1643,143.2665,226593.078838,0
30680,2025-04-18 07:20:00,1580.59,1580.59,1577.14,1577.15,746.8613,2025-04-18 07:20:59.999,1178973.295726,3201,182.8893,288622.040174,0
30681,2025-04-18 07:21:00,1577.15,1579.01,1577.14,1578.14,390.5997,2025-04-18 07:21:59.999,616410.249781,1951,155.5377,245417.286251,0
30682,2025-04-18 07:22:00,1578.14,1578.14,1577.01,1577.14,224.8058,2025-04-18 07:22:59.999,354614.248112,962,112.6482,177678.954039,0
30683,2025-04-18 07:23:00,1577.13,1578.41,1577.09,1578.4,116.9272,2025-04-18 07:23:59.999,184447.447827,790,87.4793,137989.534633,0
30684,2025-04-18 07:24:00,1578.41,1578.66,1578.4,1578.65,127.5944,2025-04-18 07:24:59.999,201404.263252,408,95.0328,150004.281109,0
30685,2025-04-18 07:25:00,1578.65,1580.49,1578.65,1580.38,330.5713,2025-04-18 07:25:59.999,521989.742224,794,208.985,329980.393248,0
30686,2025-04-18 07:26:00,1580.38,1581.6,1580.37,1580.58,150.2226,2025-04-18 07:26:59.999,237485.027704,887,81.0063,128048.174369,0
30687,2025-04-18 07:27:00,1580.58,1581.36,1580.58,1581.36,166.7758,2025-04-18 07:27:59.999,263637.674626,520,155.7401,246191.815499,0
30688,2025-04-18 07:28:00,1581.36,1581.69,1580.97,1581.25,68.2159,2025-04-18 07:28:59.999,107875.532247,523,33.7902,53433.930161,0
30689,2025-04-18 07:29:00,1581.24,1582.17,1581.24,1581.83,127.2125,2025-04-18 07:29:59.999,201215.807344,508,80.6427,127544.950351,0
30690,2025-04-18 07:30:00,1581.84,1581.84,1580.8,1581.16,209.8085,2025-04-18 07:30:59.999,331723.058059,878,101.9223,161136.978534,0
30691,2025-04-18 07:31:00,1581.16,1582.37,1581.16,1582.17,114.5384,2025-04-18 07:31:59.999,181189.468822,840,70.4563,111448.111164,0
30692,2025-04-18 07:32:00,1582.18,1582.81,1582.18,1582.81,63.713,2025-04-18 07:32:59.999,100827.83635,336,47.8507,75721.942093,0
30693,2025-04-18 07:33:00,1582.8,1583.99,1582.8,1583.08,268.5651,2025-04-18 07:33:59.999,425210.40716,1177,186.447,295180.172117,0
30694,2025-04-18 07:34:00,1583.09,1583.09,1582.37,1582.43,94.2743,2025-04-18 07:34:59.999,149206.081417,485,51.4682,81460.387659,0
30695,2025-04-18 07:35:00,1582.44,1583.0,1582.29,1583.0,259.3497,2025-04-18 07:35:59.999,410423.587917,469,209.7593,331939.18213,0
30696,2025-04-18 07:36:00,1583.0,1583.92,1583.0,1583.92,87.3402,2025-04-18 07:36:59.999,138293.831816,371,71.8791,113815.696406,0
30697,2025-04-18 07:37:00,1583.92,1583.94,1583.6,1583.64,123.4652,2025-04-18 07:37:59.999,195537.602527,516,87.3535,138343.094831,0
30698,2025-04-18 07:38:00,1583.64,1583.67,1582.45,1582.95,101.3191,2025-04-18 07:38:59.999,160387.093898,652,62.5444,98999.463165,0
30699,2025-04-18 07:39:00,1582.96,1583.82,1582.95,1583.62,208.8735,2025-04-18 07:39:59.999,330717.262467,815,158.2654,250573.108523,0
30700,2025-04-18 07:40:00,1583.63,1583.63,1582.97,1583.5,315.9564,2025-04-18 07:40:59.999,500229.725862,499,55.0571,87175.072594,0
30701,2025-04-18 07:41:00,1583.5,1583.75,1583.49,1583.71,164.9087,2025-04-18 07:41:59.999,261156.275226,375,77.3221,122444.442951,0
30702,2025-04-18 07:42:00,1583.72,1583.72,1582.69,1582.8,118.5834,2025-04-18 07:42:59.999,187763.897551,477,30.371,48088.435644,0
30703,2025-04-18 07:43:00,1582.8,1583.43,1582.69,1583.42,160.4681,2025-04-18 07:43:59.999,254022.186676,393,96.3285,152482.073527,0
30704,2025-04-18 07:44:00,1583.42,1584.4,1583.01,1584.4,221.3581,2025-04-18 07:44:59.999,350540.215505,679,189.2965,299777.506794,0
30705,2025-04-18 07:45:00,1584.4,1584.59,1583.84,1583.94,121.8885,2025-04-18 07:45:59.999,193104.441789,626,44.7608,70914.270576,0
30706,2025-04-18 07:46:00,1583.94,1584.18,1583.53,1583.54,107.193,2025-04-18 07:46:59.999,169783.107661,553,49.3983,78240.564865,0
30707,2025-04-18 07:47:00,1583.54,1583.58,1582.4,1582.66,146.5886,2025-04-18 07:47:59.999,232044.991683,646,59.3891,94020.941427,0
30708,2025-04-18 07:48:00,1582.66,1584.12,1582.66,1584.12,84.8958,2025-04-18 07:48:59.999,134413.520025,425,59.8117,94687.961159,0
30709,2025-04-18 07:49:00,1584.12,1585.19,1583.86,1583.91,162.9419,2025-04-18 07:49:59.999,258180.339693,979,106.1202,168153.712101,0
30710,2025-04-18 07:50:00,1583.9,1584.78,1583.9,1584.51,134.4269,2025-04-18 07:50:59.999,212952.88797,480,106.5484,168778.645559,0
30711,2025-04-18 07:51:00,1584.5,1584.5,1583.41,1583.71,384.0271,2025-04-18 07:51:59.999,608258.129158,797,82.0792,130009.958743,0
30712,2025-04-18 07:52:00,1583.72,1583.85,1583.17,1583.76,176.9617,2025-04-18 07:52:59.999,280218.332937,607,86.5838,137108.773392,0
30713,2025-04-18 07:53:00,1583.77,1583.77,1582.92,1583.07,209.0991,2025-04-18 07:53:59.999,331047.571981,642,138.1143,218654.725775,0
30714,2025-04-18 07:54:00,1583.06,1583.1,1583.0,1583.01,91.6721,2025-04-18 07:54:59.999,145122.024296,276,38.1591,60407.812865,0
30715,2025-04-18 07:55:00,1583.02,1583.58,1583.01,1583.58,135.5834,2025-04-18 07:55:59.999,214668.691857,322,104.4981,165446.943003,0
30716,2025-04-18 07:56:00,1583.58,1583.95,1583.57,1583.95,104.3838,2025-04-18 07:56:59.999,165317.190567,430,74.662,118241.71977,0
30717,2025-04-18 07:57:00,1583.95,1583.95,1582.75,1582.85,205.7889,2025-04-18 07:57:59.999,325858.191107,685,75.7737,119964.955128,0
30718,2025-04-18 07:58:00,1582.85,1583.64,1582.85,1583.63,83.1238,2025-04-18 07:58:59.999,131608.863799,323,46.1663,73089.288916,0
30719,2025-04-18 07:59:00,1583.63,1584.1,1583.63,1584.09,233.9405,2025-04-18 07:59:59.999,370530.417778,258,175.793,278423.937875,0
30720,2025-04-18 08:00:00,1584.1,1585.18,1584.01,1585.11,258.4587,2025-04-18 08:00:59.999,409529.694222,558,131.7185,208715.62882,0
30721,2025-04-18 08:01:00,1585.11,1585.73,1584.61,1585.67,310.385,2025-04-18 08:01:59.999,492008.939281,933,163.1672,258627.799138,0
30722,2025-04-18 08:02:00,1585.66,1586.3,1585.0,1585.06,217.6445,2025-04-18 08:02:59.999,345108.693782,1071,141.215,223916.526501,0
30723,2025-04-18 08:03:00,1585.06,1585.06,1584.05,1584.05,144.4655,2025-04-18 08:03:59.999,228894.165621,382,28.4786,45128.598208,0
30724,2025-04-18 08:04:00,1584.04,1584.05,1583.56,1583.64,113.0304,2025-04-18 08:04:59.999,179011.761928,382,65.498,103724.903926,0
30725,2025-04-18 08:05:00,1583.64,1584.73,1583.63,1584.73,172.6089,2025-04-18 08:05:59.999,273392.624832,557,146.3147,231741.869542,0
30726,2025-04-18 08:06:00,1584.73,1586.2,1584.73,1585.94,231.8393,2025-04-18 08:06:59.999,367680.490618,914,88.2189,139879.240254,0
30727,2025-04-18 08:07:00,1585.95,1585.95,1585.03,1585.49,123.8979,2025-04-18 08:07:59.999,196421.75011,689,65.2958,103508.607065,0
30728,2025-04-18 08:08:00,1585.49,1585.5,1584.32,1585.29,141.0328,2025-04-18 08:08:59.999,223542.807372,745,92.772,147040.259015,0
30729,2025-04-18 08:09:00,1585.29,1585.44,1584.66,1584.67,92.7807,2025-04-18 08:09:59.999,147075.810684,455,25.594,40569.617746,0
30730,2025-04-18 08:10:00,1584.67,1585.1,1584.67,1585.1,76.6349,2025-04-18 08:10:59.999,121459.780928,338,36.6493,58086.934206,0
30731,2025-04-18 08:11:00,1585.1,1585.93,1585.09,1585.93,82.1559,2025-04-18 08:11:59.999,130252.589408,433,46.9953,74504.491353,0
30732,2025-04-18 08:12:00,1585.92,1586.66,1585.25,1586.66,67.6722,2025-04-18 08:12:59.999,107325.228199,748,32.1177,50937.411803,0
30733,2025-04-18 08:13:00,1586.65,1587.14,1586.11,1586.93,93.3968,2025-04-18 08:13:59.999,148179.783999,815,55.3422,87801.731951,0
30734,2025-04-18 08:14:00,1586.92,1587.36,1586.45,1587.22,181.9501,2025-04-18 08:14:59.999,288770.506244,667,110.9736,176121.658194,0
30735,2025-04-18 08:15:00,1587.23,1588.15,1586.81,1587.86,232.7616,2025-04-18 08:15:59.999,369561.601808,1101,162.8911,258623.16091,0
30736,2025-04-18 08:16:00,1587.87,1587.99,1587.1,1587.11,137.6235,2025-04-18 08:16:59.999,218493.073607,878,62.2606,98842.038263,0
30737,2025-04-18 08:17:00,1587.12,1587.7,1585.81,1586.18,193.6879,2025-04-18 08:17:59.999,307333.489535,1076,50.1948,79650.269036,0
30738,2025-04-18 08:18:00,1586.18,1587.0,1586.18,1586.35,106.8764,2025-04-18 08:18:59.999,169558.9117,1030,60.8458,96519.521038,0
30739,2025-04-18 08:19:00,1586.35,1587.19,1586.16,1586.35,400.3684,2025-04-18 08:19:59.999,635262.622158,1154,190.1062,301654.065483,0
30740,2025-04-18 08:20:00,1586.36,1587.69,1586.36,1587.59,152.9291,2025-04-18 08:20:59.999,242668.301673,953,117.8944,187073.141082,0
30741,2025-04-18 08:21:00,1587.59,1587.6,1586.69,1586.8,93.0856,2025-04-18 08:21:59.999,147735.35901,937,27.4027,43483.614024,0
30742,2025-04-18 08:22:00,1586.81,1587.51,1586.81,1587.18,94.7313,2025-04-18 08:22:59.999,150357.127625,646,50.7163,80493.054523,0
30743,2025-04-18 08:23:00,1587.18,1587.59,1587.18,1587.42,48.1391,2025-04-18 08:23:59.999,76417.672479,398,38.1653,60585.354798,0
30744,2025-04-18 08:24:00,1587.42,1588.2,1587.31,1588.18,180.364,2025-04-18 08:24:59.999,286384.184494,636,105.0195,166748.030518,0
30745,2025-04-18 08:25:00,1588.19,1588.19,1587.65,1588.01,80.111,2025-04-18 08:25:59.999,127212.094372,430,29.6223,47036.996725,0
30746,2025-04-18 08:26:00,1588.02,1588.9,1588.02,1588.32,182.7456,2025-04-18 08:26:59.999,290283.449279,940,133.963,212802.441556,0
30747,2025-04-18 08:27:00,1588.31,1588.31,1587.36,1587.63,157.5789,2025-04-18 08:27:59.999,250227.407326,992,86.4272,137239.393575,0
30748,2025-04-18 08:28:00,1587.62,1588.72,1587.62,1588.41,100.738,2025-04-18 08:28:59.999,160001.636448,671,87.344,138726.414244,0
30749,2025-04-18 08:29:00,1588.41,1589.12,1587.8,1589.11,117.0395,2025-04-18 08:29:59.999,185895.416815,762,73.8984,117375.750675,0
30750,2025-04-18 08:30:00,1589.11,1589.14,1588.21,1588.21,140.35,2025-04-18 08:30:59.999,223007.738827,715,26.1427,41540.211374,0
30751,2025-04-18 08:31:00,1588.2,1588.2,1587.69,1587.71,85.8495,2025-04-18 08:31:59.999,136317.075355,768,37.4857,59521.473668,0
30752,2025-04-18 08:32:00,1587.7,1587.96,1587.0,1587.01,189.5127,2025-04-18 08:32:59.999,300860.106018,900,75.4909,119849.341189,0
30753,2025-04-18 08:33:00,1587.0,1587.49,1586.6,1587.18,109.6921,2025-04-18 08:33:59.999,174083.355282,911,48.3642,76755.730113,0
30754,2025-04-18 08:34:00,1587.18,1588.8,1587.18,1588.43,94.2909,2025-04-18 08:34:59.999,149726.095501,982,79.5782,126357.826789,0
30755,2025-04-18 08:35:00,1588.44,1589.15,1588.44,1588.95,191.6292,2025-04-18 08:35:59.999,304481.972022,1016,149.5608,237635.198306,0
30756,2025-04-18 08:36:00,1588.94,1589.2,1588.62,1589.19,138.8487,2025-04-18 08:36:59.999,220619.384823,837,50.8685,80820.557697,0
30757,2025-04-18 08:37:00,1589.19,1590.7,1588.8,1590.47,535.0955,2025-04-18 08:37:59.999,850691.850424,1268,409.1644,650426.279474,0
30758,2025-04-18 08:38:00,1590.46,1592.82,1590.46,1590.73,676.9895,2025-04-18 08:38:59.999,1077594.277158,2871,448.6833,714140.977873,0
30759,2025-04-18 08:39:00,1590.72,1591.14,1589.34,1590.83,244.9805,2025-04-18 08:39:59.999,389578.762439,1510,139.4117,221676.087914,0
30760,2025-04-18 08:40:00,1590.82,1590.82,1590.0,1590.69,225.8597,2025-04-18 08:40:59.999,359182.21743,799,93.0678,147991.267084,0
30761,2025-04-18 08:41:00,1590.69,1591.43,1590.68,1591.2,170.6856,2025-04-18 08:41:59.999,271583.885367,694,94.8132,150850.27081,0
30762,2025-04-18 08:42:00,1591.2,1591.6,1590.7,1590.92,81.0129,2025-04-18 08:42:59.999,128906.353917,858,60.0416,95535.426438,0
30763,2025-04-18 08:43:00,1590.91,1591.7,1590.4,1591.45,197.6273,2025-04-18 08:43:59.999,314466.670236,910,129.9769,206829.169212,0
30764,2025-04-18 08:44:00,1591.45,1591.45,1590.0,1591.16,158.357,2025-04-18 08:44:59.999,251871.075892,826,80.7631,128437.196017,0
30765,2025-04-18 08:45:00,1591.15,1591.5,1589.62,1589.73,378.4741,2025-04-18 08:45:59.999,602097.596024,1403,103.3335,164364.79134,0
30766,2025-04-18 08:46:00,1589.72,1590.0,1588.6,1588.66,216.409,2025-04-18 08:46:59.999,343919.655848,1173,56.6107,89963.792423,0
30767,2025-04-18 08:47:00,1588.65,1590.08,1588.65,1589.84,144.3555,2025-04-18 08:47:59.999,229420.32981,759,98.0356,155781.174929,0
30768,2025-04-18 08:48:00,1589.84,1589.85,1588.9,1588.9,81.974,2025-04-18 08:48:59.999,130290.005396,510,10.4112,16548.33712,0
30769,2025-04-18 08:49:00,1588.91,1589.94,1588.9,1589.36,78.038,2025-04-18 08:49:59.999,124021.397217,616,56.001,88993.452493,0
30770,2025-04-18 08:50:00,1589.36,1589.36,1588.15,1588.15,64.7194,2025-04-18 08:50:59.999,102835.413888,574,27.9197,44368.055865,0
30771,2025-04-18 08:51:00,1588.15,1588.41,1587.41,1587.49,54.3633,2025-04-18 08:51:59.999,86325.943603,597,27.4759,43628.211053,0
30772,2025-04-18 08:52:00,1587.49,1588.17,1587.42,1587.83,124.7565,2025-04-18 08:52:59.999,198095.199813,789,62.5669,99342.351178,0
30773,2025-04-18 08:53:00,1587.83,1588.0,1587.47,1587.5,122.1461,2025-04-18 08:53:59.999,193945.017767,732,78.9168,125304.501063,0
30774,2025-04-18 08:54:00,1587.51,1587.8,1585.96,1586.17,354.7717,2025-04-18 08:54:59.999,562816.425865,1377,74.952,118903.709258,0
30775,2025-04-18 08:55:00,1586.17,1586.17,1585.2,1585.2,174.0556,2025-04-18 08:55:59.999,275999.909629,800,16.7248,26520.003808,0
30776,2025-04-18 08:56:00,1585.2,1586.13,1584.8,1585.72,145.0429,2025-04-18 08:56:59.999,229928.9193,1008,59.1556,93769.206599,0
30777,2025-04-18 08:57:00,1585.72,1586.49,1585.31,1586.2,174.7736,2025-04-18 08:57:59.999,277194.778485,1044,107.3353,170215.018197,0
30778,2025-04-18 08:58:00,1586.2,1586.71,1586.16,1586.41,53.4641,2025-04-18 08:58:59.999,84818.864502,455,27.2699,43260.586558,0
30779,2025-04-18 08:59:00,1586.41,1586.97,1586.32,1586.97,59.4258,2025-04-18 08:59:59.999,94271.820952,355,52.1219,82685.125493,0
30780,2025-04-18 09:00:00,1586.97,1586.98,1585.9,1585.9,91.2916,2025-04-18 09:00:59.999,144849.370574,471,11.0663,17555.562766,0
30781,2025-04-18 09:01:00,1585.91,1585.91,1585.52,1585.61,100.8115,2025-04-18 09:01:59.999,159859.77884,630,38.178,60537.938116,0
30782,2025-04-18 09:02:00,1585.61,1586.45,1585.58,1586.27,160.8711,2025-04-18 09:02:59.999,255112.150763,712,146.0149,231550.209612,0
30783,2025-04-18 09:03:00,1586.26,1586.26,1585.45,1585.57,84.6708,2025-04-18 09:03:59.999,134272.612452,623,19.0159,30149.98521,0
30784,2025-04-18 09:04:00,1585.58,1586.56,1585.46,1586.55,86.5251,2025-04-18 09:04:59.999,137226.338554,730,76.3111,121028.591905,0
30785,2025-04-18 09:05:00,1586.56,1586.6,1586.13,1586.59,76.7601,2025-04-18 09:05:59.999,121764.135813,627,65.5042,103908.977093,0
30786,2025-04-18 09:06:00,1586.59,1586.59,1585.35,1585.35,78.8085,2025-04-18 09:06:59.999,124974.897539,578,14.6803,23277.714892,0
30787,2025-04-18 09:07:00,1585.35,1585.47,1584.81,1584.82,146.4325,2025-04-18 09:07:59.999,232120.709515,620,49.2226,78025.489787,0
30788,2025-04-18 09:08:00,1584.82,1585.06,1584.26,1584.26,99.3489,2025-04-18 09:08:59.999,157455.932344,487,12.9621,20542.383727,0
30789,2025-04-18 09:09:00,1584.26,1585.07,1584.25,1584.9,87.7658,2025-04-18 09:09:59.999,139088.960316,500,57.6218,91313.714337,0
30790,2025-04-18 09:10:00,1584.9,1585.06,1584.7,1585.04,62.278,2025-04-18 09:10:59.999,98705.242506,470,21.8936,34699.107116,0
30791,2025-04-18 09:11:00,1585.04,1585.04,1584.54,1584.69,61.0532,2025-04-18 09:11:59.999,96759.915402,424,21.0704,33392.139065,0
30792,2025-04-18 09:12:00,1584.68,1586.14,1584.68,1586.0,218.6684,2025-04-18 09:12:59.999,346675.646984,749,195.8745,310530.341768,0
30793,2025-04-18 09:13:00,1586.0,1586.15,1585.2,1586.14,56.7183,2025-04-18 09:13:59.999,89940.216215,632,17.9595,28477.54536,0
30794,2025-04-18 09:14:00,1586.15,1586.15,1585.5,1585.82,42.4602,2025-04-18 09:14:59.999,67328.120684,349,27.4182,43475.968922,0
30795,2025-04-18 09:15:00,1585.82,1585.94,1585.39,1585.94,52.9394,2025-04-18 09:15:59.999,83943.660331,405,17.2026,27277.289178,0
30796,2025-04-18 09:16:00,1585.94,1585.94,1584.77,1585.0,53.9523,2025-04-18 09:16:59.999,85528.983469,508,21.7277,34440.738549,0
30797,2025-04-18 09:17:00,1585.0,1586.9,1584.63,1586.89,82.671,2025-04-18 09:17:59.999,131063.16882,827,55.7318,88362.787305,0
30798,2025-04-18 09:18:00,1586.89,1588.2,1586.87,1586.93,170.1054,2025-04-18 09:18:59.999,270050.047878,878,80.1007,127160.620517,0
30799,2025-04-18 09:19:00,1586.94,1587.65,1586.63,1587.59,412.7256,2025-04-18 09:19:59.999,654966.6648,967,92.6381,147027.0528,0
30800,2025-04-18 09:20:00,1587.6,1587.7,1586.94,1587.27,290.7511,2025-04-18 09:20:59.999,461463.177401,880,245.526,389672.913733,0
30801,2025-04-18 09:21:00,1587.27,1587.49,1586.55,1587.21,182.9668,2025-04-18 09:21:59.999,290402.398146,918,37.8141,60015.754738,0
30802,2025-04-18 09:22:00,1587.2,1588.08,1587.15,1587.97,110.6803,2025-04-18 09:22:59.999,175710.713827,401,104.9335,166585.947939,0
30803,2025-04-18 09:23:00,1587.97,1587.97,1587.35,1587.35,60.1215,2025-04-18 09:23:59.999,95454.60463,343,25.4215,40361.277635,0
30804,2025-04-18 09:24:00,1587.36,1587.36,1586.84,1586.94,134.2847,2025-04-18 09:24:59.999,213133.930664,684,24.4012,38726.773671,0
30805,2025-04-18 09:25:00,1586.94,1586.94,1586.5,1586.51,51.5486,2025-04-18 09:25:59.999,81793.207044,472,22.2551,35311.381528,0
30806,2025-04-18 09:26:00,1586.51,1587.99,1586.51,1587.83,204.3257,2025-04-18 09:26:59.999,324322.45273,706,184.124,292245.413025,0
30807,2025-04-18 09:27:00,1587.84,1587.84,1587.07,1587.77,73.158,2025-04-18 09:27:59.999,116123.488025,558,54.731,86872.359302,0
30808,2025-04-18 09:28:00,1587.76,1587.77,1586.2,1586.65,113.4155,2025-04-18 09:28:59.999,179952.738705,752,40.2104,63795.205824,0
30809,2025-04-18 09:29:00,1586.65,1587.68,1586.64,1587.56,229.8907,2025-04-18 09:29:59.999,364897.419393,634,188.7266,299551.639039,0
30810,2025-04-18 09:30:00,1587.56,1587.69,1587.17,1587.18,33.0667,2025-04-18 09:30:59.999,52486.417029,281,20.0436,31814.466925,0
30811,2025-04-18 09:31:00,1587.18,1587.19,1586.64,1586.64,139.1872,2025-04-18 09:31:59.999,220865.845055,291,52.0057,82522.970243,0
30812,2025-04-18 09:32:00,1586.64,1587.19,1586.24,1587.17,73.5255,2025-04-18 09:32:59.999,116664.425232,541,38.8744,61679.239041,0
30813,2025-04-18 09:33:00,1587.18,1587.86,1587.13,1587.85,105.5435,2025-04-18 09:33:59.999,167550.943736,694,24.1862,38395.091511,0
30814,2025-04-18 09:34:00,1587.85,1588.06,1587.51,1588.06,143.3556,2025-04-18 09:34:59.999,227632.051997,636,62.2265,98810.152305,0
30815,2025-04-18 09:35:00,1588.06,1588.1,1587.7,1587.81,116.925,2025-04-18 09:35:59.999,185670.145387,644,19.1399,30393.613026,0
30816,2025-04-18 09:36:00,1587.81,1587.81,1586.85,1587.24,190.5799,2025-04-18 09:36:59.999,302501.356562,875,52.1612,82783.577296,0
30817,2025-04-18 09:37:00,1587.24,1588.1,1587.24,1587.91,103.7462,2025-04-18 09:37:59.999,164726.268709,723,34.865,55351.531072,0
30818,2025-04-18 09:38:00,1587.9,1588.89,1587.87,1588.89,195.0382,2025-04-18 09:38:59.999,309773.022893,680,149.2038,236989.522814,0
30819,2025-04-18 09:39:00,1588.88,1589.15,1588.51,1589.14,78.2992,2025-04-18 09:39:59.999,124410.292452,555,39.3326,62495.389313,0
30820,2025-04-18 09:40:00,1589.14,1591.0,1589.14,1590.6,359.0897,2025-04-18 09:40:59.999,571025.194526,1055,284.842,452933.797607,0
30821,2025-04-18 09:41:00,1590.59,1590.7,1589.82,1590.54,91.7234,2025-04-18 09:41:59.999,145860.455624,608,44.8405,71301.200778,0
30822,2025-04-18 09:42:00,1590.54,1591.35,1590.54,1590.55,272.6481,2025-04-18 09:42:59.999,433789.296775,609,261.1457,415491.183518,0
30823,2025-04-18 09:43:00,1590.55,1591.37,1590.55,1590.55,364.8234,2025-04-18 09:43:59.999,580418.227792,670,297.9904,474089.671739,0
30824,2025-04-18 09:44:00,1590.54,1590.79,1590.3,1590.46,82.4287,2025-04-18 09:44:59.999,131099.054728,464,64.1957,102098.649421,0
30825,2025-04-18 09:45:00,1590.46,1591.17,1590.2,1591.16,89.6452,2025-04-18 09:45:59.999,142589.278902,911,50.5598,80421.653376,0
30826,2025-04-18 09:46:00,1591.16,1592.0,1590.4,1590.41,85.8938,2025-04-18 09:46:59.999,136701.028841,968,20.9228,33297.957488,0
30827,2025-04-18 09:47:00,1590.41,1590.68,1590.21,1590.21,45.9642,2025-04-18 09:47:59.999,73104.620408,521,29.7238,47274.104417,0
30828,2025-04-18 09:48:00,1590.21,1590.75,1589.51,1589.51,80.3116,2025-04-18 09:48:59.999,127716.913141,839,26.052,41431.606955,0
30829,2025-04-18 09:49:00,1589.5,1589.51,1588.95,1589.19,56.4308,2025-04-18 09:49:59.999,89679.78676,479,26.3441,41863.811152,0
30830,2025-04-18 09:50:00,1589.2,1589.41,1588.92,1589.21,62.9207,2025-04-18 09:50:59.999,99992.965661,483,43.5502,69209.405943,0
30831,2025-04-18 09:51:00,1589.2,1589.41,1587.91,1587.99,72.2534,2025-04-18 09:51:59.999,114784.719077,613,22.233,35330.598865,0
30832,2025-04-18 09:52:00,1587.98,1588.3,1587.55,1587.57,127.7315,2025-04-18 09:52:59.999,202835.20758,455,57.6878,91613.534533,0
30833,2025-04-18 09:53:00,1587.58,1587.58,1586.85,1587.09,159.4157,2025-04-18 09:53:59.999,253032.609215,598,75.8852,120446.828141,0
30834,2025-04-18 09:54:00,1587.09,1588.7,1587.09,1588.69,56.7712,2025-04-18 09:54:59.999,90136.89795,664,46.217,73372.515306,0
30835,2025-04-18 09:55:00,1588.7,1589.49,1588.69,1589.17,276.8819,2025-04-18 09:55:59.999,439981.58156,654,148.2431,235539.009828,0
30836,2025-04-18 09:56:00,1589.18,1589.18,1588.69,1589.14,138.5556,2025-04-18 09:56:59.999,220156.056885,388,31.9189,50711.512744,0
30837,2025-04-18 09:57:00,1589.14,1589.19,1588.7,1588.88,74.9483,2025-04-18 09:57:59.999,119089.073221,404,26.7237,42459.462043,0
30838,2025-04-18 09:58:00,1588.88,1588.88,1588.3,1588.31,31.1566,2025-04-18 09:58:59.999,49490.578859,271,17.1884,27301.736415,0
30839,2025-04-18 09:59:00,1588.31,1588.46,1588.07,1588.44,113.6558,2025-04-18 09:59:59.999,180519.823737,465,44.2906,70344.590929,0
30840,2025-04-18 10:00:00,1588.45,1588.61,1588.3,1588.6,101.668,2025-04-18 10:00:59.999,161492.923512,413,15.6709,24891.900427,0
30841,2025-04-18 10:01:00,1588.61,1589.72,1588.6,1589.31,109.0155,2025-04-18 10:01:59.999,173253.952641,647,28.0517,44576.933058,0
30842,2025-04-18 10:02:00,1589.31,1589.32,1588.0,1588.0,127.4341,2025-04-18 10:02:59.999,202467.659191,575,24.6414,39149.510149,0
30843,2025-04-18 10:03:00,1588.0,1588.2,1587.33,1588.2,139.1938,2025-04-18 10:03:59.999,221037.674341,835,48.9929,77795.954338,0
30844,2025-04-18 10:04:00,1588.2,1588.2,1587.3,1587.75,106.8337,2025-04-18 10:04:59.999,169639.877547,595,18.0455,28649.855139,0
30845,2025-04-18 10:05:00,1587.75,1587.75,1587.02,1587.02,64.8752,2025-04-18 10:05:59.999,102990.796007,300,46.6203,74012.988985,0
30846,2025-04-18 10:06:00,1587.02,1588.02,1587.02,1588.02,45.4281,2025-04-18 10:06:59.999,72109.264282,463,42.6875,67758.628588,0
30847,2025-04-18 10:07:00,1588.02,1588.89,1587.81,1587.81,90.1461,2025-04-18 10:07:59.999,143180.178814,736,27.7845,44127.406838,0
30848,2025-04-18 10:08:00,1587.82,1588.17,1587.26,1588.08,97.0313,2025-04-18 10:08:59.999,154058.516381,796,65.8803,104588.686272,0
30849,2025-04-18 10:09:00,1588.09,1588.82,1587.7,1588.3,131.1606,2025-04-18 10:09:59.999,208339.418233,823,38.8783,61744.790773,0
30850,2025-04-18 10:10:00,1588.3,1589.37,1588.3,1588.83,62.532,2025-04-18 10:10:59.999,99352.492151,680,52.9988,84204.746038,0
30851,2025-04-18 10:11:00,1588.83,1588.97,1588.3,1588.52,23.9812,2025-04-18 10:11:59.999,38097.552921,479,8.5842,13637.152061,0
30852,2025-04-18 10:12:00,1588.52,1589.13,1588.51,1589.01,67.2855,2025-04-18 10:12:59.999,106893.661378,416,47.4888,75439.680805,0
30853,2025-04-18 10:13:00,1589.01,1589.02,1588.68,1588.82,51.2141,2025-04-18 10:13:59.999,81371.376676,426,29.6451,47099.569253,0
30854,2025-04-18 10:14:00,1588.83,1589.0,1588.39,1588.5,151.2159,2025-04-18 10:14:59.999,240220.502543,387,18.7802,29834.735896,0
30855,2025-04-18 10:15:00,1588.49,1589.0,1588.2,1588.99,47.0095,2025-04-18 10:15:59.999,74673.73553,524,27.2915,43352.169585,0
30856,2025-04-18 10:16:00,1589.0,1589.0,1588.68,1588.77,24.9609,2025-04-18 10:16:59.999,39660.565635,348,16.6482,26452.60587,0
30857,2025-04-18 10:17:00,1588.76,1590.0,1588.7,1589.99,72.0193,2025-04-18 10:17:59.999,114453.221671,734,65.4522,104016.750481,0
30858,2025-04-18 10:18:00,1589.99,1589.99,1589.44,1589.5,65.7038,2025-04-18 10:18:59.999,104439.606651,614,19.2504,30599.871656,0
30859,2025-04-18 10:19:00,1589.5,1589.7,1588.67,1588.67,195.3626,2025-04-18 10:19:59.999,310424.160319,684,39.4558,62707.592774,0
30860,2025-04-18 10:20:00,1588.68,1589.6,1588.66,1589.6,335.971,2025-04-18 10:20:59.999,533812.517641,608,225.8188,358792.441463,0
30861,2025-04-18 10:21:00,1589.59,1589.59,1588.42,1588.58,112.3534,2025-04-18 10:21:59.999,178547.00285,642,52.8861,84045.746901,0
30862,2025-04-18 10:22:00,1588.57,1589.28,1588.57,1588.94,110.3853,2025-04-18 10:22:59.999,175385.273917,544,94.0611,149444.345311,0
30863,2025-04-18 10:23:00,1588.94,1589.19,1588.81,1589.19,40.9319,2025-04-18 10:23:59.999,65040.947293,333,31.4014,49896.378659,0
30864,2025-04-18 10:24:00,1589.18,1589.18,1588.67,1588.8,29.7801,2025-04-18 10:24:59.999,47315.106237,310,20.3446,32322.75306,0
30865,2025-04-18 10:25:00,1588.79,1588.8,1588.2,1588.2,35.5936,2025-04-18 10:25:59.999,56538.700744,323,4.3549,6917.648669,0
30866,2025-04-18 10:26:00,1588.2,1588.67,1588.2,1588.66,45.929,2025-04-18 10:26:59.999,72956.085816,329,35.5974,56543.562283,0
30867,2025-04-18 10:27:00,1588.66,1588.67,1587.62,1587.62,73.6617,2025-04-18 10:27:59.999,116990.164148,462,30.2859,48101.421578,0
30868,2025-04-18 10:28:00,1587.63,1588.01,1587.18,1587.76,252.1527,2025-04-18 10:28:59.999,400321.474232,740,136.4137,216569.710683,0
30869,2025-04-18 10:29:00,1587.75,1587.76,1587.0,1587.3,111.7263,2025-04-18 10:29:59.999,177339.449748,425,44.9269,71305.563563,0
30870,2025-04-18 10:30:00,1587.3,1587.65,1587.07,1587.65,91.0439,2025-04-18 10:30:59.999,144511.995273,448,55.8768,88695.44044,0
30871,2025-04-18 10:31:00,1587.65,1587.76,1587.65,1587.76,35.3147,2025-04-18 10:31:59.999,56070.451233,197,32.2117,51143.662983,0
30872,2025-04-18 10:32:00,1587.76,1587.76,1586.13,1586.46,251.9968,2025-04-18 10:32:59.999,399827.246711,947,40.3955,64083.634032,0
30873,2025-04-18 10:33:00,1586.45,1587.11,1586.45,1587.1,37.9241,2025-04-18 10:33:59.999,60184.514852,475,18.2139,28905.238698,0
30874,2025-04-18 10:34:00,1587.1,1587.1,1586.45,1586.46,84.8858,2025-04-18 10:34:59.999,134689.47145,269,38.9722,61834.466211,0
30875,2025-04-18 10:35:00,1586.45,1587.44,1586.45,1586.84,98.4992,2025-04-18 10:35:59.999,156319.844022,634,88.1376,139875.454844,0
30876,2025-04-18 10:36:00,1586.83,1586.83,1585.83,1585.83,81.8158,2025-04-18 10:36:59.999,129774.890624,570,3.3234,5272.018576,0
30877,2025-04-18 10:37:00,1585.84,1586.0,1583.79,1584.71,900.3408,2025-04-18 10:37:59.999,1426918.060433,1918,314.3161,498213.416811,0
30878,2025-04-18 10:38:00,1584.71,1585.0,1584.5,1584.84,96.5403,2025-04-18 10:38:59.999,152983.365556,596,53.9674,85516.379094,0
30879,2025-04-18 10:39:00,1584.83,1584.98,1584.23,1584.98,121.0457,2025-04-18 10:39:59.999,191804.693285,637,66.6174,105554.269717,0
30880,2025-04-18 10:40:00,1584.99,1585.16,1584.9,1585.16,35.0403,2025-04-18 10:40:59.999,55541.673236,264,15.7776,25008.967873,0
30881,2025-04-18 10:41:00,1585.16,1585.85,1585.15,1585.85,116.1102,2025-04-18 10:41:59.999,184093.261954,926,54.6399,86624.822206,0
30882,2025-04-18 10:42:00,1585.85,1585.85,1584.71,1585.17,135.4192,2025-04-18 10:42:59.999,214642.570552,876,59.3948,94130.884413,0
30883,2025-04-18 10:43:00,1585.18,1585.39,1584.9,1585.32,58.2581,2025-04-18 10:43:59.999,92354.083669,450,21.6907,34383.392382,0
30884,2025-04-18 10:44:00,1585.33,1585.56,1585.17,1585.17,39.6707,2025-04-18 10:44:59.999,62892.981762,501,33.2198,52665.539444,0
30885,2025-04-18 10:45:00,1585.17,1585.85,1585.0,1585.12,52.1888,2025-04-18 10:45:59.999,82736.06244,656,36.1604,57326.681503,0
30886,2025-04-18 10:46:00,1585.12,1585.57,1585.12,1585.57,47.4652,2025-04-18 10:46:59.999,75242.784582,293,27.448,43512.70774,0
30887,2025-04-18 10:47:00,1585.56,1586.31,1585.56,1586.11,118.783,2025-04-18 10:47:59.999,188397.980419,565,79.9949,126874.558637,0
30888,2025-04-18 10:48:00,1586.11,1586.19,1584.88,1584.88,77.1147,2025-04-18 10:48:59.999,122268.454548,800,29.5185,46803.554096,0
30889,2025-04-18 10:49:00,1584.87,1584.87,1583.5,1583.98,160.7385,2025-04-18 10:49:59.999,254650.523894,996,65.0583,103063.432367,0
30890,2025-04-18 10:50:00,1583.98,1585.22,1583.69,1585.21,182.6362,2025-04-18 10:50:59.999,289330.023117,945,124.611,197418.712339,0
30891,2025-04-18 10:51:00,1585.21,1585.8,1585.21,1585.75,70.4344,2025-04-18 10:51:59.999,111684.257781,653,25.7901,40892.762008,0
30892,2025-04-18 10:52:00,1585.75,1585.98,1585.0,1585.0,74.678,2025-04-18 10:52:59.999,118416.27946,550,24.5074,38862.988287,0
30893,2025-04-18 10:53:00,1584.99,1585.31,1584.9,1585.1,64.2113,2025-04-18 10:53:59.999,101779.510953,407,23.795,37716.386345,0
30894,2025-04-18 10:54:00,1585.1,1585.1,1584.3,1584.63,87.1777,2025-04-18 10:54:59.999,138134.429868,461,54.6764,86626.789439,0
30895,2025-04-18 10:55:00,1584.64,1584.96,1584.51,1584.77,63.7966,2025-04-18 10:55:59.999,101098.857992,367,43.9947,69720.175274,0
30896,2025-04-18 10:56:00,1584.77,1584.77,1584.18,1584.18,134.11,2025-04-18 10:56:59.999,212501.421385,494,19.103,30269.80484,0
30897,2025-04-18 10:57:00,1584.18,1584.18,1583.05,1583.49,205.3365,2025-04-18 10:57:59.999,325133.77099,827,62.5805,99085.908496,0
30898,2025-04-18 10:58:00,1583.5,1584.09,1583.49,1584.08,42.7791,2025-04-18 10:58:59.999,67749.642024,362,39.0818,61893.671505,0
30899,2025-04-18 10:59:00,1584.09,1584.09,1584.08,1584.08,58.2607,2025-04-18 10:59:59.999,92289.6781,129,6.8444,10842.145596,0
30900,2025-04-18 11:00:00,1584.08,1585.4,1584.08,1585.39,166.5421,2025-04-18 11:00:59.999,263920.398023,566,119.6788,189663.789894,0
30901,2025-04-18 11:01:00,1585.39,1585.49,1584.72,1585.15,164.0297,2025-04-18 11:01:59.999,259996.374382,841,105.0644,166521.161934,0
30902,2025-04-18 11:02:00,1585.15,1585.5,1583.07,1583.19,364.8021,2025-04-18 11:02:59.999,577880.248867,1399,195.359,309488.671007,0
30903,2025-04-18 11:03:00,1583.19,1583.22,1582.3,1582.47,191.8646,2025-04-18 11:03:59.999,303695.080837,934,82.6586,130838.645244,0
30904,2025-04-18 11:04:00,1582.47,1583.3,1582.46,1583.29,83.8597,2025-04-18 11:04:59.999,132749.20828,427,79.4371,125747.775801,0
30905,2025-04-18 11:05:00,1583.3,1583.43,1583.18,1583.27,80.3756,2025-04-18 11:05:59.999,127257.154145,306,29.6863,47001.73593,0
30906,2025-04-18 11:06:00,1583.27,1583.7,1583.27,1583.4,72.0807,2025-04-18 11:06:59.999,114131.1922,520,32.5563,51547.603698,0
30907,2025-04-18 11:07:00,1583.39,1583.6,1583.39,1583.6,79.8074,2025-04-18 11:07:59.999,126378.961545,288,29.8163,47214.672098,0
30908,2025-04-18 11:08:00,1583.6,1584.07,1583.51,1583.95,237.0915,2025-04-18 11:08:59.999,375500.588966,594,203.2188,321851.684272,0
30909,2025-04-18 11:09:00,1583.95,1587.14,1583.61,1587.14,331.4755,2025-04-18 11:09:59.999,525392.023171,1457,314.7465,498879.679989,0
30910,2025-04-18 11:10:00,1587.13,1587.28,1586.19,1587.27,160.5828,2025-04-18 11:10:59.999,254816.81009,1249,105.918,168061.9172,0
30911,2025-04-18 11:11:00,1587.27,1587.7,1586.9,1587.38,54.7768,2025-04-18 11:11:59.999,86941.192691,629,37.8774,60118.325727,0
30912,2025-04-18 11:12:00,1587.38,1587.69,1587.15,1587.69,150.515,2025-04-18 11:12:59.999,238911.25862,601,126.2415,200379.215276,0
30913,2025-04-18 11:13:00,1587.68,1587.69,1586.97,1586.98,99.1383,2025-04-18 11:13:59.999,157373.012203,800,30.8773,49013.507671,0
30914,2025-04-18 11:14:00,1586.98,1587.89,1586.91,1587.88,158.0485,2025-04-18 11:14:59.999,250885.174616,1159,91.1694,144718.406589,0
30915,2025-04-18 11:15:00,1587.88,1588.42,1587.6,1588.41,221.7495,2025-04-18 11:15:59.999,352161.017193,1016,82.7632,131439.43484,0
30916,2025-04-18 11:16:00,1588.41,1588.5,1588.0,1588.0,137.4525,2025-04-18 11:16:59.999,218318.212404,967,30.5484,48519.597987,0
30917,2025-04-18 11:17:00,1588.01,1588.2,1587.33,1588.2,95.2619,2025-04-18 11:17:59.999,151255.437696,797,46.0323,73093.194369,0
30918,2025-04-18 11:18:00,1588.19,1588.7,1588.17,1588.38,39.5995,2025-04-18 11:18:59.999,62899.085488,430,31.898,50665.797502,0
30919,2025-04-18 11:19:00,1588.38,1588.4,1587.36,1587.69,95.7982,2025-04-18 11:19:59.999,152103.367239,663,36.2353,57534.799436,0
30920,2025-04-18 11:20:00,1587.69,1587.99,1587.37,1587.88,87.5637,2025-04-18 11:20:59.999,139022.400534,575,64.6075,102576.541287,0
30921,2025-04-18 11:21:00,1587.89,1587.89,1587.42,1587.79,102.1338,2025-04-18 11:21:59.999,162147.244305,438,84.6794,134437.485063,0
30922,2025-04-18 11:22:00,1587.8,1587.8,1587.18,1587.18,36.3998,2025-04-18 11:22:59.999,57783.915619,294,14.8576,23586.802575,0
30923,2025-04-18 11:23:00,1587.18,1587.19,1586.33,1586.49,50.742,2025-04-18 11:23:59.999,80516.676978,510,14.0908,22355.854663,0
30924,2025-04-18 11:24:00,1586.5,1586.86,1586.0,1586.0,56.3236,2025-04-18 11:24:59.999,89354.936723,526,18.2739,28993.203924,0
30925,2025-04-18 11:25:00,1586.0,1586.5,1585.41,1585.41,84.2946,2025-04-18 11:25:59.999,133705.847559,572,26.9844,42798.603804,0
30926,2025-04-18 11:26:00,1585.41,1585.95,1585.4,1585.41,75.8322,2025-04-18 11:26:59.999,120239.912615,636,40.961,64944.693938,0
30927,2025-04-18 11:27:00,1585.41,1585.63,1585.01,1585.56,220.1189,2025-04-18 11:27:59.999,348941.499219,573,187.4071,297081.234445,0
30928,2025-04-18 11:28:00,1585.56,1586.11,1585.56,1585.83,63.4882,2025-04-18 11:28:59.999,100687.229769,399,22.8966,36311.503238,0
30929,2025-04-18 11:29:00,1585.82,1586.55,1585.82,1586.45,93.1072,2025-04-18 11:29:59.999,147701.618065,469,39.0316,61914.491223,0
30930,2025-04-18 11:30:00,1586.45,1587.04,1586.44,1587.04,86.041,2025-04-18 11:30:59.999,136513.34696,653,66.8416,106050.511135,0
30931,2025-04-18 11:31:00,1587.04,1587.08,1585.92,1585.92,114.7146,2025-04-18 11:31:59.999,182000.259039,653,25.6565,40705.045796,0
30932,2025-04-18 11:32:00,1585.93,1586.62,1585.93,1586.61,45.3219,2025-04-18 11:32:59.999,71898.042352,457,20.0435,31797.219601,0
30933,2025-04-18 11:33:00,1586.61,1588.18,1586.61,1588.18,75.6794,2025-04-18 11:33:59.999,120138.466267,776,50.4522,80085.885541,0
30934,2025-04-18 11:34:00,1588.19,1589.0,1587.5,1587.71,248.1168,2025-04-18 11:34:59.999,394040.405128,1104,186.3027,295857.441642,0
30935,2025-04-18 11:35:00,1587.71,1588.2,1587.01,1588.2,90.9648,2025-04-18 11:35:59.999,144429.967244,785,50.2874,79851.705668,0
30936,2025-04-18 11:36:00,1588.2,1588.27,1587.6,1587.61,43.3879,2025-04-18 11:36:59.999,68891.099791,347,20.1283,31959.306398,0
30937,2025-04-18 11:37:00,1587.6,1588.27,1587.6,1588.09,74.0765,2025-04-18 11:37:59.999,117623.657475,588,29.6785,47124.658752,0
30938,2025-04-18 11:38:00,1588.1,1588.68,1587.6,1588.02,168.6162,2025-04-18 11:38:59.999,267766.906922,771,72.6023,115290.655225,0
30939,2025-04-18 11:39:00,1588.02,1588.56,1587.88,1588.56,92.7184,2025-04-18 11:39:59.999,147248.405771,535,62.9121,99912.572523,0
30940,2025-04-18 11:40:00,1588.56,1588.73,1588.14,1588.29,48.163,2025-04-18 11:40:59.999,76502.439345,464,16.7181,26554.827381,0
30941,2025-04-18 11:41:00,1588.28,1588.79,1588.28,1588.69,37.4464,2025-04-18 11:41:59.999,59489.07767,494,16.5423,26279.643978,0
30942,2025-04-18 11:42:00,1588.68,1589.3,1588.3,1589.3,191.5604,2025-04-18 11:42:59.999,304315.730825,681,161.2283,256129.388146,0
30943,2025-04-18 11:43:00,1589.3,1589.44,1588.96,1589.44,65.5701,2025-04-18 11:43:59.999,104202.36598,426,44.7251,71076.225134,0
30944,2025-04-18 11:44:00,1589.43,1589.44,1589.14,1589.15,42.478,2025-04-18 11:44:59.999,67508.507097,216,13.7323,21824.199226,0
30945,2025-04-18 11:45:00,1589.15,1589.15,1588.25,1588.26,50.2173,2025-04-18 11:45:59.999,79785.010555,514,27.5259,43732.558343,0
30946,2025-04-18 11:46:00,1588.25,1588.8,1588.25,1588.79,63.0518,2025-04-18 11:46:59.999,100159.567349,420,47.6255,75653.373734,0
30947,2025-04-18 11:47:00,1588.78,1588.8,1588.51,1588.8,26.3031,2025-04-18 11:47:59.999,41787.857244,281,13.4949,21438.522047,0
30948,2025-04-18 11:48:00,1588.79,1589.68,1588.79,1589.67,50.9155,2025-04-18 11:48:59.999,80915.651559,462,36.963,58738.471023,0
30949,2025-04-18 11:49:00,1589.68,1590.0,1589.54,1589.54,62.0602,2025-04-18 11:49:59.999,98654.652859,377,30.429,48371.40388,0
30950,2025-04-18 11:50:00,1589.55,1590.96,1589.54,1590.8,256.8033,2025-04-18 11:50:59.999,408378.781739,902,193.8988,308359.040531,0
30951,2025-04-18 11:51:00,1590.8,1591.0,1589.71,1589.75,153.8789,2025-04-18 11:51:59.999,244721.8719,983,83.1267,132194.788517,0
30952,2025-04-18 11:52:00,1589.76,1590.5,1589.76,1590.5,44.2903,2025-04-18 11:52:59.999,70427.699286,328,34.2724,54499.12616,0
30953,2025-04-18 11:53:00,1590.49,1590.99,1590.42,1590.98,43.8053,2025-04-18 11:53:59.999,69672.704375,405,29.227,46485.580186,0
30954,2025-04-18 11:54:00,1590.99,1590.99,1590.43,1590.44,35.2819,2025-04-18 11:54:59.999,56122.920318,264,10.051,15989.0211,0
30955,2025-04-18 11:55:00,1590.43,1590.43,1590.04,1590.4,44.3777,2025-04-18 11:55:59.999,70570.79415,285,25.8626,41127.114893,0
30956,2025-04-18 11:56:00,1590.4,1590.9,1590.4,1590.41,62.9045,2025-04-18 11:56:59.999,100051.443813,413,44.0294,70026.964872,0
30957,2025-04-18 11:57:00,1590.42,1590.9,1590.3,1590.3,67.9054,2025-04-18 11:57:59.999,108015.033283,395,49.9542,79460.930873,0
30958,2025-04-18 11:58:00,1590.31,1590.48,1590.16,1590.26,65.2119,2025-04-18 11:58:59.999,103710.159207,369,29.051,46200.624507,0
30959,2025-04-18 11:59:00,1590.25,1590.67,1590.25,1590.67,86.4397,2025-04-18 11:59:59.999,137484.812634,345,75.7567,120492.439795,0
30960,2025-04-18 12:00:00,1590.67,1591.4,1590.66,1591.21,197.5839,2025-04-18 12:00:59.999,314371.345415,1008,101.5099,161512.042246,0
30961,2025-04-18 12:01:00,1591.21,1592.17,1591.2,1591.37,269.0203,2025-04-18 12:01:59.999,428223.563775,921,165.5574,263528.589718,0
30962,2025-04-18 12:02:00,1591.37,1591.37,1590.6,1590.97,104.834,2025-04-18 12:02:59.999,166793.224341,594,23.7928,37852.39336,0
30963,2025-04-18 12:03:00,1590.97,1591.31,1590.0,1590.43,128.1674,2025-04-18 12:03:59.999,203851.797133,642,80.6665,128299.058048,0
30964,2025-04-18 12:04:00,1590.42,1590.74,1589.81,1590.0,96.8773,2025-04-18 12:04:59.999,154052.902731,458,64.6265,102766.753817,0
30965,2025-04-18 12:05:00,1590.0,1590.61,1589.84,1589.94,151.2693,2025-04-18 12:05:59.999,240570.624667,747,97.4851,155034.817924,0
30966,2025-04-18 12:06:00,1589.93,1589.94,1589.4,1589.79,89.4427,2025-04-18 12:06:59.999,142181.07858,476,19.9695,31743.269593,0
30967,2025-04-18 12:07:00,1589.79,1590.2,1589.3,1589.3,169.4788,2025-04-18 12:07:59.999,269437.786413,816,34.3606,54630.856275,0
30968,2025-04-18 12:08:00,1589.31,1589.31,1588.61,1588.96,92.7728,2025-04-18 12:08:59.999,147407.021543,573,36.2304,57564.461259,0
30969,2025-04-18 12:09:00,1588.96,1588.96,1588.3,1588.7,136.7306,2025-04-18 12:09:59.999,217223.787537,672,29.6385,47081.542976,0
30970,2025-04-18 12:10:00,1588.7,1589.52,1588.7,1589.37,103.0952,2025-04-18 12:10:59.999,163847.073105,593,33.7863,53692.436784,0
30971,2025-04-18 12:11:00,1589.37,1589.66,1589.24,1589.24,41.1546,2025-04-18 12:11:59.999,65416.092853,411,8.8566,14076.891657,0
30972,2025-04-18 12:12:00,1589.25,1589.25,1588.21,1588.81,168.9815,2025-04-18 12:12:59.999,268420.502724,809,90.2164,143302.226424,0
30973,2025-04-18 12:13:00,1588.82,1588.98,1588.82,1588.87,35.0116,2025-04-18 12:13:59.999,55632.225855,227,10.2146,16230.722451,0
30974,2025-04-18 12:14:00,1588.88,1589.02,1588.82,1589.02,56.3906,2025-04-18 12:14:59.999,89598.794916,205,7.8235,12431.179039,0
30975,2025-04-18 12:15:00,1589.01,1589.2,1588.19,1588.71,374.7602,2025-04-18 12:15:59.999,595339.808723,1259,125.5904,199499.588605,0
30976,2025-04-18 12:16:00,1588.7,1589.0,1587.18,1587.77,358.4977,2025-04-18 12:16:59.999,569424.162979,1321,207.187,329087.651823,0
30977,2025-04-18 12:17:00,1587.78,1588.36,1587.2,1588.25,189.2727,2025-04-18 12:17:59.999,300515.015561,945,86.3707,137112.380347,0
30978,2025-04-18 12:18:00,1588.25,1588.82,1588.14,1588.82,52.0519,2025-04-18 12:18:59.999,82686.0817,508,34.2184,54356.115424,0
30979,2025-04-18 12:19:00,1588.82,1590.47,1588.67,1590.28,126.3194,2025-04-18 12:19:59.999,200828.958733,1039,84.3566,134104.243273,0
30980,2025-04-18 12:20:00,1590.29,1590.73,1589.59,1590.01,136.0192,2025-04-18 12:20:59.999,216275.273576,888,81.6975,129896.547689,0
30981,2025-04-18 12:21:00,1590.01,1591.35,1590.0,1590.47,251.9367,2025-04-18 12:21:59.999,400778.747268,1191,199.1517,316808.902748,0
30982,2025-04-18 12:22:00,1590.47,1591.07,1590.2,1590.85,146.2586,2025-04-18 12:22:59.999,232656.37345,893,66.1694,105254.120157,0
30983,2025-04-18 12:23:00,1590.85,1591.53,1590.05,1590.6,372.2642,2025-04-18 12:23:59.999,592205.263054,1255,168.9342,268732.556396,0
30984,2025-04-18 12:24:00,1590.6,1590.81,1590.15,1590.21,190.344,2025-04-18 12:24:59.999,302767.264568,682,57.2998,91135.645175,0
30985,2025-04-18 12:25:00,1590.22,1590.49,1590.0,1590.19,31.2962,2025-04-18 12:25:59.999,49766.886641,347,16.8347,26771.241966,0
30986,2025-04-18 12:26:00,1590.2,1590.29,1588.7,1588.89,219.4035,2025-04-18 12:26:59.999,348721.51603,876,51.8745,82442.200239,0
30987,2025-04-18 12:27:00,1588.89,1589.7,1588.89,1589.7,31.0662,2025-04-18 12:27:59.999,49372.248939,314,19.9655,31731.046278,0
30988,2025-04-18 12:28:00,1589.7,1591.16,1589.7,1591.15,122.4175,2025-04-18 12:28:59.999,194681.978163,624,96.0337,152712.376089,0
30989,2025-04-18 12:29:00,1591.15,1591.21,1590.5,1590.89,140.0785,2025-04-18 12:29:59.999,222851.110846,522,45.1632,71844.895825,0
30990,2025-04-18 12:30:00,1590.89,1592.17,1590.89,1592.17,66.008,2025-04-18 12:30:59.999,105061.926389,545,56.1673,89399.371279,0
30991,2025-04-18 12:31:00,1592.16,1595.18,1592.16,1594.72,1770.7646,2025-04-18 12:31:59.999,2821992.406967,4017,1287.7084,2052036.120386,0
30992,2025-04-18 12:32:00,1594.72,1596.88,1594.05,1595.68,901.3485,2025-04-18 12:32:59.999,1438332.512454,3089,565.5222,902396.542395,0
30993,2025-04-18 12:33:00,1595.67,1595.88,1595.0,1595.51,135.2792,2025-04-18 12:33:59.999,215822.666398,1147,60.7212,96872.053626,0
30994,2025-04-18 12:34:00,1595.5,1597.2,1594.36,1594.36,525.1169,2025-04-18 12:34:59.999,838065.397471,2079,315.26,503137.565595,0
30995,2025-04-18 12:35:00,1594.36,1595.02,1594.22,1594.23,129.9709,2025-04-18 12:35:59.999,207246.927395,925,74.1197,118189.887032,0
30996,2025-04-18 12:36:00,1594.23,1596.24,1594.23,1595.0,238.3516,2025-04-18 12:36:59.999,380306.674953,1329,151.63,241910.946041,0
30997,2025-04-18 12:37:00,1595.01,1595.92,1595.01,1595.86,139.9761,2025-04-18 12:37:59.999,223317.237492,1235,85.221,135957.344992,0
30998,2025-04-18 12:38:00,1595.87,1596.19,1595.01,1595.53,555.1027,2025-04-18 12:38:59.999,885698.296284,1826,183.3906,292673.677108,0
30999,2025-04-18 12:39:00,1595.53,1595.7,1595.22,1595.69,45.6102,2025-04-18 12:39:59.999,72774.10588,571,30.6417,48889.728495,0
31000,2025-04-18 12:40:00,1595.69,1595.7,1594.22,1594.76,82.1523,2025-04-18 12:40:59.999,131017.999176,688,43.1736,68849.385338,0
31001,2025-04-18 12:41:00,1594.77,1595.23,1594.77,1595.05,88.1667,2025-04-18 12:41:59.999,140631.933398,418,48.94,78063.180778,0
31002,2025-04-18 12:42:00,1595.04,1596.1,1595.04,1595.76,83.1676,2025-04-18 12:42:59.999,132706.376267,758,55.0187,87788.02426,0
31003,2025-04-18 12:43:00,1595.75,1595.84,1595.24,1595.73,53.795,2025-04-18 12:43:59.999,85832.947089,536,18.2223,29073.139986,0
31004,2025-04-18 12:44:00,1595.74,1595.8,1594.88,1595.09,724.5594,2025-04-18 12:44:59.999,1155951.855854,1102,501.9236,800756.430496,0
31005,2025-04-18 12:45:00,1595.08,1595.73,1595.08,1595.73,86.7892,2025-04-18 12:45:59.999,138463.484073,630,43.8671,69981.585693,0
31006,2025-04-18 12:46:00,1595.74,1596.19,1595.0,1595.0,110.9384,2025-04-18 12:46:59.999,176998.061695,702,48.1382,76809.637271,0
31007,2025-04-18 12:47:00,1595.01,1595.1,1594.22,1594.23,98.8624,2025-04-18 12:47:59.999,157625.333593,684,69.557,110900.789155,0
31008,2025-04-18 12:48:00,1594.22,1594.73,1593.95,1594.05,103.3706,2025-04-18 12:48:59.999,164810.681111,653,50.1702,79992.159093,0
31009,2025-04-18 12:49:00,1594.06,1594.63,1593.41,1593.79,140.9505,2025-04-18 12:49:59.999,224692.127147,841,67.2748,107236.437596,0
31010,2025-04-18 12:50:00,1593.78,1594.4,1593.6,1593.9,69.9351,2025-04-18 12:50:59.999,111478.550486,711,35.2222,56145.826687,0
31011,2025-04-18 12:51:00,1593.91,1593.91,1593.3,1593.39,67.7857,2025-04-18 12:51:59.999,108030.824288,317,57.9636,92377.181517,0
31012,2025-04-18 12:52:00,1593.4,1593.58,1593.26,1593.48,68.4036,2025-04-18 12:52:59.999,108996.077358,514,31.533,50245.463355,0
31013,2025-04-18 12:53:00,1593.49,1593.6,1593.07,1593.33,191.7354,2025-04-18 12:53:59.999,305502.75881,548,43.2616,68927.929242,0
31014,2025-04-18 12:54:00,1593.34,1593.67,1593.19,1593.2,125.9509,2025-04-18 12:54:59.999,200689.637054,472,20.0086,31880.822478,0
31015,2025-04-18 12:55:00,1593.2,1593.2,1592.59,1592.75,143.9017,2025-04-18 12:55:59.999,229207.663728,586,34.8108,55446.442773,0
31016,2025-04-18 12:56:00,1592.74,1593.1,1592.58,1593.09,126.8117,2025-04-18 12:56:59.999,201983.849631,790,44.328,70604.705802,0
31017,2025-04-18 12:57:00,1593.09,1593.59,1593.09,1593.58,37.5259,2025-04-18 12:57:59.999,59792.06546,241,32.3656,51569.171195,0
31018,2025-04-18 12:58:00,1593.59,1593.59,1593.58,1593.58,17.6615,2025-04-18 12:58:59.999,28145.050673,108,3.7503,5976.440577,0
31019,2025-04-18 12:59:00,1593.59,1593.59,1593.2,1593.24,38.4393,2025-04-18 12:59:59.999,61250.549148,317,16.8477,26845.777148,0
31020,2025-04-18 13:00:00,1593.24,1593.24,1591.66,1591.66,126.9878,2025-04-18 13:00:59.999,202211.569723,923,53.354,84941.714191,0
31021,2025-04-18 13:01:00,1591.67,1592.76,1591.67,1592.56,130.0263,2025-04-18 13:01:59.999,207038.378735,534,100.2877,159678.330672,0
31022,2025-04-18 13:02:00,1592.56,1592.79,1592.2,1592.79,78.146,2025-04-18 13:02:59.999,124448.718589,374,35.1088,55909.859029,0
31023,2025-04-18 13:03:00,1592.79,1592.8,1592.36,1592.64,107.8194,2025-04-18 13:03:59.999,171714.116307,458,54.853,87354.442072,0
31024,2025-04-18 13:04:00,1592.64,1592.84,1591.82,1592.1,60.5885,2025-04-18 13:04:59.999,96483.346533,560,21.9895,35016.213886,0
31025,2025-04-18 13:05:00,1592.1,1592.44,1589.1,1589.29,682.1619,2025-04-18 13:05:59.999,1084789.446997,1866,273.3173,434540.212245,0
31026,2025-04-18 13:06:00,1589.29,1590.74,1589.01,1590.34,186.8842,2025-04-18 13:06:59.999,297112.05216,1117,91.0784,144796.126924,0
31027,2025-04-18 13:07:00,1590.35,1590.35,1589.42,1589.94,115.0398,2025-04-18 13:07:59.999,182893.436604,697,69.8142,110986.853034,0
31028,2025-04-18 13:08:00,1589.94,1590.29,1589.44,1590.16,138.3648,2025-04-18 13:08:59.999,219980.599795,741,97.346,154761.587779,0
31029,2025-04-18 13:09:00,1590.16,1590.16,1589.41,1589.41,164.4326,2025-04-18 13:09:59.999,261437.243914,491,16.1659,25699.765814,0
31030,2025-04-18 13:10:00,1589.41,1590.32,1589.41,1590.21,78.3305,2025-04-18 13:10:59.999,124536.78273,614,57.6292,91622.926972,0
31031,2025-04-18 13:11:00,1590.21,1590.22,1589.01,1589.19,37.1008,2025-04-18 13:11:59.999,58976.551942,403,11.0096,17498.38988,0
31032,2025-04-18 13:12:00,1589.19,1589.43,1588.4,1588.41,98.8353,2025-04-18 13:12:59.999,157049.362864,1051,29.8213,47382.241881,0
31033,2025-04-18 13:13:00,1588.41,1588.79,1587.74,1587.74,97.4837,2025-04-18 13:13:59.999,154843.210234,696,23.611,37501.336642,0
31034,2025-04-18 13:14:00,1587.73,1589.14,1587.19,1589.14,146.0668,2025-04-18 13:14:59.999,231945.141339,960,101.6363,161407.009201,0
31035,2025-04-18 13:15:00,1589.15,1589.27,1588.86,1589.27,94.4876,2025-04-18 13:15:59.999,150144.043207,447,39.3733,62565.194339,0
31036,2025-04-18 13:16:00,1589.26,1589.27,1587.7,1588.87,147.4944,2025-04-18 13:16:59.999,234303.807432,911,67.1176,106610.580999,0
31037,2025-04-18 13:17:00,1588.88,1589.9,1588.87,1589.89,74.8372,2025-04-18 13:17:59.999,118929.845296,670,42.6847,67831.168623,0
31038,2025-04-18 13:18:00,1589.9,1590.32,1589.45,1590.32,154.8183,2025-04-18 13:18:59.999,246155.702717,481,112.8351,179411.09492,0
31039,2025-04-18 13:19:00,1590.32,1590.94,1590.32,1590.47,87.2994,2025-04-18 13:19:59.999,138864.918028,526,26.9628,42887.957355,0
31040,2025-04-18 13:20:00,1590.46,1591.05,1590.46,1590.66,90.9582,2025-04-18 13:20:59.999,144693.860154,541,45.2329,71956.075296,0
31041,2025-04-18 13:21:00,1590.66,1590.7,1590.07,1590.08,80.7432,2025-04-18 13:21:59.999,128429.01625,463,15.4341,24548.509835,0
31042,2025-04-18 13:22:00,1590.07,1590.4,1590.0,1590.23,90.5408,2025-04-18 13:22:59.999,143976.166372,507,37.7858,60081.655481,0
31043,2025-04-18 13:23:00,1590.22,1591.03,1590.01,1591.02,55.0912,2025-04-18 13:23:59.999,87611.855791,463,25.5388,40618.683773,0
31044,2025-04-18 13:24:00,1591.03,1591.03,1590.4,1590.4,43.2453,2025-04-18 13:24:59.999,68785.241607,432,9.0014,14316.41593,0
31045,2025-04-18 13:25:00,1590.4,1591.15,1590.4,1591.15,67.1796,2025-04-18 13:25:59.999,106869.178775,468,33.7775,53730.530147,0
31046,2025-04-18 13:26:00,1591.15,1591.23,1590.2,1590.6,83.476,2025-04-18 13:26:59.999,132779.225174,750,22.073,35113.868318,0
31047,2025-04-18 13:27:00,1590.6,1591.0,1590.04,1590.04,77.7565,2025-04-18 13:27:59.999,123674.441461,659,30.2052,48041.569754,0
31048,2025-04-18 13:28:00,1590.05,1590.05,1589.41,1589.41,58.2908,2025-04-18 13:28:59.999,92665.500552,354,12.8104,20367.424057,0
31049,2025-04-18 13:29:00,1589.41,1590.14,1589.41,1590.13,72.7532,2025-04-18 13:29:59.999,115661.542588,400,54.4628,86582.101368,0
31050,2025-04-18 13:30:00,1590.14,1590.14,1589.81,1589.98,47.5534,2025-04-18 13:30:59.999,75608.256007,446,24.7556,39357.802585,0
31051,2025-04-18 13:31:00,1589.97,1591.7,1589.97,1591.7,258.6717,2025-04-18 13:31:59.999,411509.097795,1049,203.981,324532.994414,0
31052,2025-04-18 13:32:00,1591.7,1592.51,1591.31,1591.31,231.9363,2025-04-18 13:32:59.999,369266.402696,823,155.5683,247680.158037,0
31053,2025-04-18 13:33:00,1591.32,1591.55,1591.17,1591.17,57.8511,2025-04-18 13:33:59.999,92062.982425,331,24.5838,39124.470723,0
31054,2025-04-18 13:34:00,1591.16,1591.16,1590.58,1590.66,50.2709,2025-04-18 13:34:59.999,79970.603759,355,5.5827,8880.565509,0
31055,2025-04-18 13:35:00,1590.67,1591.76,1590.66,1591.7,132.2297,2025-04-18 13:35:59.999,210431.32661,531,54.318,86424.464012,0
31056,2025-04-18 13:36:00,1591.71,1591.77,1591.42,1591.69,58.3142,2025-04-18 13:36:59.999,92818.111941,452,29.9981,47747.356442,0
31057,2025-04-18 13:37:00,1591.7,1591.89,1591.28,1591.38,97.3848,2025-04-18 13:37:59.999,154993.453594,483,45.9124,73071.89266,0
31058,2025-04-18 13:38:00,1591.38,1592.4,1591.0,1591.01,244.4406,2025-04-18 13:38:59.999,389121.933879,1050,158.4718,252283.641195,0
31059,2025-04-18 13:39:00,1591.01,1591.01,1589.91,1590.53,241.5472,2025-04-18 13:39:59.999,384160.050955,1171,108.945,173257.601486,0
31060,2025-04-18 13:40:00,1590.53,1590.97,1590.53,1590.96,31.3763,2025-04-18 13:40:59.999,49915.94912,296,5.8396,9289.228703,0
31061,2025-04-18 13:41:00,1590.97,1591.43,1590.96,1591.42,54.8794,2025-04-18 13:41:59.999,87325.114079,286,27.4181,43629.158851,0
31062,2025-04-18 13:42:00,1591.43,1591.48,1590.3,1590.31,185.9888,2025-04-18 13:42:59.999,295824.334643,653,140.4645,223391.695203,0
31063,2025-04-18 13:43:00,1590.3,1590.31,1589.6,1590.11,90.267,2025-04-18 13:43:59.999,143530.420967,534,40.4083,64252.813966,0
31064,2025-04-18 13:44:00,1590.1,1590.11,1588.82,1589.53,201.1794,2025-04-18 13:44:59.999,319728.016931,1008,128.4823,204173.297468,0
31065,2025-04-18 13:45:00,1589.53,1589.66,1588.91,1589.24,76.1909,2025-04-18 13:45:59.999,121089.758841,641,35.7546,56822.568085,0
31066,2025-04-18 13:46:00,1589.23,1590.15,1589.23,1590.07,42.8006,2025-04-18 13:46:59.999,68050.075321,562,23.1063,36734.826847,0
31067,2025-04-18 13:47:00,1590.08,1591.4,1590.08,1591.28,121.165,2025-04-18 13:47:59.999,192718.892867,790,110.0357,175015.626833,0
31068,2025-04-18 13:48:00,1591.29,1591.78,1591.28,1591.78,29.8071,2025-04-18 13:48:59.999,47435.987606,428,21.1667,33684.880384,0
31069,2025-04-18 13:49:00,1591.79,1592.46,1591.66,1591.76,98.165,2025-04-18 13:49:59.999,156287.432515,745,48.203,76741.384785,0
31070,2025-04-18 13:50:00,1591.77,1591.77,1591.2,1591.7,73.9861,2025-04-18 13:50:59.999,117756.784261,403,47.3245,75322.77609,0
31071,2025-04-18 13:51:00,1591.7,1592.09,1591.7,1592.01,74.2547,2025-04-18 13:51:59.999,118203.642626,537,57.6579,91782.057227,0
31072,2025-04-18 13:52:00,1592.02,1592.68,1591.78,1592.68,67.5085,2025-04-18 13:52:59.999,107480.48439,518,43.5217,69293.734046,0
31073,2025-04-18 13:53:00,1592.68,1592.93,1592.5,1592.92,61.1884,2025-04-18 13:53:59.999,97451.342327,339,16.6409,26502.876489,0
31074,2025-04-18 13:54:00,1592.92,1592.99,1592.8,1592.82,28.6678,2025-04-18 13:54:59.999,45664.177341,197,18.6046,29634.82672,0
31075,2025-04-18 13:55:00,1592.83,1593.7,1592.83,1593.27,185.047,2025-04-18 13:55:59.999,294827.704989,868,93.8129,149459.325433,0
31076,2025-04-18 13:56:00,1593.26,1593.73,1593.17,1593.59,348.5884,2025-04-18 13:56:59.999,555455.842047,689,98.3404,156710.194919,0
31077,2025-04-18 13:57:00,1593.59,1593.59,1592.87,1593.21,255.6604,2025-04-18 13:57:59.999,407274.048237,551,200.3287,319117.620055,0
31078,2025-04-18 13:58:00,1593.21,1593.49,1592.7,1593.09,120.9336,2025-04-18 13:58:59.999,192666.58418,633,66.8927,106563.786435,0
31079,2025-04-18 13:59:00,1593.09,1593.19,1592.7,1593.04,155.4726,2025-04-18 13:59:59.999,247655.627803,604,39.3173,62627.801538,0
31080,2025-04-18 14:00:00,1593.04,1593.7,1592.49,1593.7,161.0118,2025-04-18 14:00:59.999,256458.390641,787,41.2308,65671.207663,0
31081,2025-04-18 14:01:00,1593.7,1594.31,1593.7,1593.98,81.9477,2025-04-18 14:01:59.999,130631.968189,677,35.9255,57267.503038,0
31082,2025-04-18 14:02:00,1593.99,1595.79,1593.7,1595.79,707.884,2025-04-18 14:02:59.999,1128992.814653,1883,513.8187,819475.962743,0
31083,2025-04-18 14:03:00,1595.8,1596.19,1594.72,1595.56,348.9057,2025-04-18 14:03:59.999,556743.10674,1704,161.6401,257938.192622,0
31084,2025-04-18 14:04:00,1595.56,1596.0,1594.78,1595.37,199.5693,2025-04-18 14:04:59.999,318383.225122,1029,81.8669,130602.538288,0
31085,2025-04-18 14:05:00,1595.36,1595.36,1594.46,1594.58,61.662,2025-04-18 14:05:59.999,98337.869181,615,36.9258,58884.5888,0
31086,2025-04-18 14:06:00,1594.57,1594.9,1593.78,1593.99,65.0042,2025-04-18 14:06:59.999,103643.478462,619,15.3874,24534.125105,0
31087,2025-04-18 14:07:00,1593.99,1595.18,1593.99,1594.51,165.2581,2025-04-18 14:07:59.999,263511.522883,996,123.2689,196545.145506,0
31088,2025-04-18 14:08:00,1594.5,1594.5,1591.7,1592.01,610.0523,2025-04-18 14:08:59.999,971956.424596,1380,134.003,213484.538285,0
31089,2025-04-18 14:09:00,1592.01,1592.01,1590.3,1590.83,372.9763,2025-04-18 14:09:59.999,593352.679577,939,197.6948,314473.849464,0
31090,2025-04-18 14:10:00,1590.82,1591.45,1590.82,1591.01,55.4499,2025-04-18 14:10:59.999,88224.259197,555,17.4399,27748.201625,0
31091,2025-04-18 14:11:00,1591.02,1591.7,1590.1,1590.48,219.1606,2025-04-18 14:11:59.999,348686.696691,950,96.2645,153170.034205,0
31092,2025-04-18 14:12:00,1590.49,1590.9,1589.19,1589.76,593.4558,2025-04-18 14:12:59.999,943730.966399,1077,90.0844,143256.499165,0
31093,2025-04-18 14:13:00,1589.77,1589.77,1588.71,1589.17,203.4932,2025-04-18 14:13:59.999,323382.154418,877,102.2597,162501.191227,0
31094,2025-04-18 14:14:00,1589.18,1589.28,1589.0,1589.14,77.2132,2025-04-18 14:14:59.999,122701.343245,302,34.4486,54741.923848,0
31095,2025-04-18 14:15:00,1589.14,1589.22,1588.71,1588.92,286.3839,2025-04-18 14:15:59.999,455058.87658,922,91.148,144835.789197,0
31096,2025-04-18 14:16:00,1588.92,1589.0,1587.6,1587.78,450.933,2025-04-18 14:16:59.999,716315.08062,1091,59.7652,94896.815032,0
31097,2025-04-18 14:17:00,1587.79,1588.49,1587.5,1587.99,222.3514,2025-04-18 14:17:59.999,353076.842871,1081,98.8968,157039.972477,0
31098,2025-04-18 14:18:00,1588.0,1588.0,1587.3,1587.82,163.1198,2025-04-18 14:18:59.999,258974.024637,660,134.6136,213715.677917,0
31099,2025-04-18 14:19:00,1587.81,1588.0,1587.81,1588.0,30.3082,2025-04-18 14:19:59.999,48128.376614,206,14.7857,23478.978925,0
31100,2025-04-18 14:20:00,1588.0,1588.0,1587.23,1587.24,74.3959,2025-04-18 14:20:59.999,118115.096195,497,31.5037,50010.275806,0
31101,2025-04-18 14:21:00,1587.24,1588.2,1587.23,1588.2,287.9385,2025-04-18 14:21:59.999,457194.228799,635,210.0882,333579.377374,0
31102,2025-04-18 14:22:00,1588.2,1588.7,1588.0,1588.5,146.1034,2025-04-18 14:22:59.999,232069.269466,668,34.5354,54851.229383,0
31103,2025-04-18 14:23:00,1588.5,1589.01,1588.5,1588.75,168.9916,2025-04-18 14:23:59.999,268498.205481,499,116.4292,184980.303585,0
31104,2025-04-18 14:24:00,1588.76,1588.94,1588.7,1588.93,43.7863,2025-04-18 14:24:59.999,69569.496231,281,31.2644,49675.052882,0
31105,2025-04-18 14:25:00,1588.94,1589.2,1588.93,1589.19,68.0024,2025-04-18 14:25:59.999,108066.395398,174,52.2237,82991.346489,0
31106,2025-04-18 14:26:00,1589.19,1589.19,1589.15,1589.15,33.7938,2025-04-18 14:26:59.999,53704.479001,138,12.8332,20394.335016,0
31107,2025-04-18 14:27:00,1589.15,1589.16,1588.5,1588.67,53.3514,2025-04-18 14:27:59.999,84765.958349,317,12.7706,20288.177046,0
31108,2025-04-18 14:28:00,1588.67,1588.67,1588.06,1588.47,52.4055,2025-04-18 14:28:59.999,83232.570786,345,12.3216,19570.375066,0
31109,2025-04-18 14:29:00,1588.48,1589.07,1588.47,1588.8,35.8071,2025-04-18 14:29:59.999,56893.608723,283,11.8946,18898.43264,0
31110,2025-04-18 14:30:00,1588.81,1588.99,1587.81,1587.81,86.7051,2025-04-18 14:30:59.999,137716.584867,617,11.7336,18638.133783,0
31111,2025-04-18 14:31:00,1587.81,1587.81,1586.3,1587.71,571.9535,2025-04-18 14:31:59.999,907622.856402,1461,173.9882,276038.190126,0
31112,2025-04-18 14:32:00,1587.72,1588.2,1587.25,1588.2,45.2687,2025-04-18 14:32:59.999,71874.303207,544,11.0527,17548.069111,0
31113,2025-04-18 14:33:00,1588.2,1588.2,1586.18,1588.0,184.8676,2025-04-18 14:33:59.999,293409.561857,1257,25.3074,40165.840847,0
31114,2025-04-18 14:34:00,1588.0,1588.73,1588.0,1588.73,53.6716,2025-04-18 14:34:59.999,85257.108603,347,40.6427,64561.909136,0
31115,2025-04-18 14:35:00,1588.73,1589.62,1588.73,1589.61,124.8097,2025-04-18 14:35:59.999,198352.852331,408,103.8168,164985.076107,0
31116,2025-04-18 14:36:00,1589.6,1589.7,1588.94,1589.4,163.3409,2025-04-18 14:36:59.999,259608.442957,854,65.7465,104487.188803,0
31117,2025-04-18 14:37:00,1589.4,1590.0,1589.4,1589.97,39.3056,2025-04-18 14:37:59.999,62488.783548,331,19.0553,30295.287197,0
31118,2025-04-18 14:38:00,1589.98,1589.98,1588.83,1588.83,65.4362,2025-04-18 14:38:59.999,104005.892428,548,31.0061,49274.14272,0
31119,2025-04-18 14:39:00,1588.84,1589.67,1588.6,1589.67,73.3894,2025-04-18 14:39:59.999,116613.334594,560,60.0312,95388.685213,0
31120,2025-04-18 14:40:00,1589.67,1589.99,1589.27,1589.99,63.6354,2025-04-18 14:40:59.999,101155.105961,472,56.8528,90372.51846,0
31121,2025-04-18 14:41:00,1589.99,1590.16,1589.8,1590.16,65.911,2025-04-18 14:41:59.999,104802.667864,501,14.8448,23603.553261,0
31122,2025-04-18 14:42:00,1590.16,1591.0,1590.16,1590.47,106.4332,2025-04-18 14:42:59.999,169316.157239,713,95.9369,152619.000168,0
31123,2025-04-18 14:43:00,1590.47,1590.86,1590.1,1590.85,120.3543,2025-04-18 14:43:59.999,191427.626163,570,84.9219,135076.312523,0
31124,2025-04-18 14:44:00,1590.85,1591.05,1590.2,1591.05,56.4966,2025-04-18 14:44:59.999,89850.295218,649,36.8359,58580.177956,0
31125,2025-04-18 14:45:00,1591.06,1591.06,1590.5,1590.5,89.0608,2025-04-18 14:45:59.999,141682.117285,592,8.9433,14226.044948,0
31126,2025-04-18 14:46:00,1590.51,1590.51,1589.7,1589.7,128.1751,2025-04-18 14:46:59.999,203817.093351,719,12.769,20304.972914,0
31127,2025-04-18 14:47:00,1589.7,1590.3,1589.7,1589.99,149.116,2025-04-18 14:47:59.999,237104.670353,517,42.9447,68281.496342,0
31128,2025-04-18 14:48:00,1590.0,1590.24,1589.7,1589.7,262.2031,2025-04-18 14:48:59.999,416925.222516,529,92.0729,146396.001004,0
31129,2025-04-18 14:49:00,1589.7,1589.7,1588.48,1588.6,143.3816,2025-04-18 14:49:59.999,227841.262291,812,77.4999,123151.383299,0
31130,2025-04-18 14:50:00,1588.6,1588.73,1587.86,1587.97,73.7949,2025-04-18 14:50:59.999,117206.138275,467,37.1904,59064.15314,0
31131,2025-04-18 14:51:00,1587.96,1587.97,1587.95,1587.96,18.7488,2025-04-18 14:51:59.999,29772.280692,150,3.3359,5297.286137,0
31132,2025-04-18 14:52:00,1587.95,1587.96,1587.34,1587.51,37.5823,2025-04-18 14:52:59.999,59666.777843,377,13.876,22027.268568,0
31133,2025-04-18 14:53:00,1587.51,1588.66,1587.51,1588.65,89.293,2025-04-18 14:53:59.999,141813.711194,613,50.1631,79660.66733,0
31134,2025-04-18 14:54:00,1588.66,1588.72,1588.65,1588.71,37.0331,2025-04-18 14:54:59.999,58833.974048,143,22.7079,36075.562094,0
31135,2025-04-18 14:55:00,1588.71,1588.72,1588.15,1588.28,245.4455,2025-04-18 14:55:59.999,389922.381274,557,15.8545,25185.630967,0
31136,2025-04-18 14:56:00,1588.29,1588.97,1588.28,1588.7,254.7554,2025-04-18 14:56:59.999,404663.085815,501,228.0188,362182.110085,0
31137,2025-04-18 14:57:00,1588.69,1588.99,1588.69,1588.99,68.5599,2025-04-18 14:57:59.999,108934.102073,215,5.7994,9214.49253,0
31138,2025-04-18 14:58:00,1589.0,1589.39,1589.0,1589.38,105.9575,2025-04-18 14:58:59.999,168396.413586,538,18.7489,29795.091796,0
31139,2025-04-18 14:59:00,1589.38,1589.38,1588.94,1589.21,50.2682,2025-04-18 14:59:59.999,79885.924693,438,22.4464,35671.047838,0
31140,2025-04-18 15:00:00,1589.2,1589.61,1589.0,1589.61,248.8526,2025-04-18 15:00:59.999,395509.278546,586,215.1504,341946.851756,0
31141,2025-04-18 15:01:00,1589.6,1589.76,1589.3,1589.6,41.2162,2025-04-18 15:01:59.999,65516.964599,403,14.3672,22836.974179,0
31142,2025-04-18 15:02:00,1589.6,1589.98,1589.6,1589.67,73.1758,2025-04-18 15:02:59.999,116338.179857,449,15.2182,24193.265185,0
31143,2025-04-18 15:03:00,1589.67,1589.74,1589.4,1589.63,114.4622,2025-04-18 15:03:59.999,181949.691221,431,82.6331,131354.241713,0
31144,2025-04-18 15:04:00,1589.64,1589.64,1587.61,1587.61,214.3217,2025-04-18 15:04:59.999,340496.108902,910,72.6605,115431.187583,0
31145,2025-04-18 15:05:00,1587.61,1587.62,1586.25,1586.81,186.1042,2025-04-18 15:05:59.999,295386.905055,1268,39.4518,62611.903748,0
31146,2025-04-18 15:06:00,1586.8,1586.8,1586.3,1586.51,69.8041,2025-04-18 15:06:59.999,110748.446488,702,28.9423,45919.616253,0
31147,2025-04-18 15:07:00,1586.5,1587.17,1586.19,1586.19,158.0783,2025-04-18 15:07:59.999,250794.832025,934,107.1131,169930.250952,0
31148,2025-04-18 15:08:00,1586.18,1586.19,1579.09,1582.85,2589.3813,2025-04-18 15:08:59.999,4097121.238105,6744,998.5108,1579527.546237,0
31149,2025-04-18 15:09:00,1582.85,1584.13,1582.85,1583.87,144.7103,2025-04-18 15:09:59.999,229170.307852,1068,53.5062,84729.159893,0
31150,2025-04-18 15:10:00,1583.88,1584.8,1583.48,1584.42,297.502,2025-04-18 15:10:59.999,471272.029739,1549,156.8232,248427.129927,0
31151,2025-04-18 15:11:00,1584.43,1584.98,1583.74,1583.75,162.8727,2025-04-18 15:11:59.999,258065.546274,971,47.6166,75449.732173,0
31152,2025-04-18 15:12:00,1583.74,1584.0,1581.8,1582.37,324.8205,2025-04-18 15:12:59.999,513991.623324,1168,154.7707,244886.741259,0
31153,2025-04-18 15:13:00,1582.37,1583.8,1581.27,1583.8,698.8027,2025-04-18 15:13:59.999,1106241.61963,1543,497.9365,788320.497532,0
31154,2025-04-18 15:14:00,1583.79,1583.85,1582.55,1583.1,97.639,2025-04-18 15:14:59.999,154580.56982,743,33.5456,53102.005898,0
31155,2025-04-18 15:15:00,1583.1,1584.75,1582.27,1584.69,187.4203,2025-04-18 15:15:59.999,296733.970253,1299,85.1732,134868.308749,0
31156,2025-04-18 15:16:00,1584.7,1584.7,1583.4,1583.4,74.2709,2025-04-18 15:16:59.999,117643.63264,1027,30.1732,47792.097894,0
31157,2025-04-18 15:17:00,1583.4,1583.79,1583.17,1583.79,49.8361,2025-04-18 15:17:59.999,78910.126091,554,37.0514,58666.982146,0
31158,2025-04-18 15:18:00,1583.79,1584.72,1582.81,1584.55,416.6891,2025-04-18 15:18:59.999,659943.745721,1255,348.6923,552228.339749,0
31159,2025-04-18 15:19:00,1584.54,1586.45,1584.22,1585.69,398.0636,2025-04-18 15:19:59.999,631205.005982,1519,200.9427,318596.24205,0
31160,2025-04-18 15:20:00,1585.69,1585.9,1584.66,1584.66,79.8057,2025-04-18 15:20:59.999,126512.503042,883,36.5349,57915.945155,0
31161,2025-04-18 15:21:00,1584.67,1585.6,1583.74,1583.93,612.2726,2025-04-18 15:21:59.999,970308.504023,1394,116.5179,184605.301218,0
31162,2025-04-18 15:22:00,1583.94,1584.36,1583.58,1584.19,217.3694,2025-04-18 15:22:59.999,344318.951555,818,119.2418,188877.48791,0
31163,2025-04-18 15:23:00,1584.19,1585.49,1584.19,1585.36,314.5646,2025-04-18 15:23:59.999,498643.850892,615,291.7031,462399.132244,0
31164,2025-04-18 15:24:00,1585.37,1585.46,1584.02,1584.02,95.6473,2025-04-18 15:24:59.999,151590.295217,568,8.5406,13535.019361,0
31165,2025-04-18 15:25:00,1584.02,1584.13,1583.3,1583.79,77.7278,2025-04-18 15:25:59.999,123087.842189,735,43.2008,68406.14114,0
31166,2025-04-18 15:26:00,1583.79,1583.79,1582.51,1582.52,71.9808,2025-04-18 15:26:59.999,113940.533914,765,32.4227,51319.610702,0
31167,2025-04-18 15:27:00,1582.51,1582.59,1581.37,1581.87,161.5043,2025-04-18 15:27:59.999,255518.429291,1081,37.9164,59981.588113,0
31168,2025-04-18 15:28:00,1581.87,1582.17,1581.41,1581.94,93.4383,2025-04-18 15:28:59.999,147812.38845,657,21.79,34468.971089,0
31169,2025-04-18 15:29:00,1581.95,1581.95,1580.32,1581.57,439.1486,2025-04-18 15:29:59.999,694243.514307,1532,310.0683,490174.965065,0
31170,2025-04-18 15:30:00,1581.57,1582.78,1581.4,1582.78,218.0404,2025-04-18 15:30:59.999,344983.978714,1004,110.1536,174275.030692,0
31171,2025-04-18 15:31:00,1582.77,1582.82,1582.35,1582.75,96.5495,2025-04-18 15:31:59.999,152803.250353,681,33.0323,52276.033894,0
31172,2025-04-18 15:32:00,1582.75,1583.12,1582.12,1582.12,86.4187,2025-04-18 15:32:59.999,136771.851267,703,46.6703,73865.045579,0
31173,2025-04-18 15:33:00,1582.11,1582.3,1581.26,1581.26,69.8295,2025-04-18 15:33:59.999,110465.634422,620,18.5509,29347.551626,0
31174,2025-04-18 15:34:00,1581.26,1581.32,1579.67,1580.42,362.7722,2025-04-18 15:34:59.999,573361.571039,1923,235.1246,371596.658796,0
31175,2025-04-18 15:35:00,1580.43,1581.6,1580.42,1581.57,174.1421,2025-04-18 15:35:59.999,275314.562262,1367,71.6124,113203.468016,0
31176,2025-04-18 15:36:00,1581.57,1582.12,1581.5,1582.11,77.9194,2025-04-18 15:36:59.999,123249.663946,700,42.5552,67307.726356,0
31177,2025-04-18 15:37:00,1582.12,1582.5,1581.99,1582.0,69.6498,2025-04-18 15:37:59.999,110204.381058,568,22.4147,35464.778927,0
31178,2025-04-18 15:38:00,1581.99,1582.0,1580.3,1581.1,176.8258,2025-04-18 15:38:59.999,279574.260866,811,60.1447,95087.282391,0
31179,2025-04-18 15:39:00,1581.09,1581.48,1580.4,1580.4,79.3763,2025-04-18 15:39:59.999,125506.68631,590,18.977,30004.02844,0
31180,2025-04-18 15:40:00,1580.4,1581.06,1580.1,1581.05,122.1684,2025-04-18 15:40:59.999,193072.304422,640,86.5222,136726.522515,0
31181,2025-04-18 15:41:00,1581.06,1581.48,1580.49,1581.4,137.5043,2025-04-18 15:41:59.999,217385.005019,710,97.6138,154312.444671,0
31182,2025-04-18 15:42:00,1581.41,1581.59,1581.09,1581.09,169.512,2025-04-18 15:42:59.999,268046.922514,457,77.6333,122763.444942,0
31183,2025-04-18 15:43:00,1581.09,1581.16,1580.65,1581.16,144.252,2025-04-18 15:43:59.999,228047.28004,551,113.6443,179656.530885,0
31184,2025-04-18 15:44:00,1581.15,1581.16,1580.3,1580.4,58.2241,2025-04-18 15:44:59.999,92025.123955,451,25.9405,40997.95133,0
31185,2025-04-18 15:45:00,1580.41,1581.16,1579.81,1580.83,206.9092,2025-04-18 15:45:59.999,326979.552369,1053,145.7617,230337.91014,0
31186,2025-04-18 15:46:00,1580.83,1581.1,1580.1,1581.1,65.2383,2025-04-18 15:46:59.999,103126.75688,808,35.7331,56487.468386,0
31187,2025-04-18 15:47:00,1581.11,1582.39,1581.11,1582.39,139.2247,2025-04-18 15:47:59.999,220234.939298,994,80.3834,127151.807071,0
31188,2025-04-18 15:48:00,1582.39,1583.27,1582.11,1583.1,205.1904,2025-04-18 15:48:59.999,324783.021042,754,149.3921,236480.457695,0
31189,2025-04-18 15:49:00,1583.09,1583.17,1582.59,1583.15,110.9185,2025-04-18 15:49:59.999,175566.133365,745,28.5387,45171.623037,0
31190,2025-04-18 15:50:00,1583.15,1583.16,1582.34,1582.39,94.4826,2025-04-18 15:50:59.999,149543.607436,723,54.9202,86923.941882,0
31191,2025-04-18 15:51:00,1582.4,1583.02,1582.3,1582.48,157.5606,2025-04-18 15:51:59.999,249341.353677,677,88.2151,139592.332145,0
31192,2025-04-18 15:52:00,1582.49,1582.59,1581.16,1581.65,89.8137,2025-04-18 15:52:59.999,142092.769631,743,20.0709,31742.674595,0
31193,2025-04-18 15:53:00,1581.66,1581.76,1581.43,1581.61,19.282,2025-04-18 15:53:59.999,30496.94131,266,12.1926,19283.737927,0
31194,2025-04-18 15:54:00,1581.6,1582.79,1581.6,1582.77,96.1423,2025-04-18 15:54:59.999,152102.715949,525,79.6911,126067.909493,0
31195,2025-04-18 15:55:00,1582.76,1582.76,1582.38,1582.61,39.4885,2025-04-18 15:55:59.999,62490.512849,332,28.287,44762.320567,0
31196,2025-04-18 15:56:00,1582.6,1582.81,1582.48,1582.54,183.8416,2025-04-18 15:56:59.999,290948.993726,383,124.46,196964.79614,0
31197,2025-04-18 15:57:00,1582.53,1582.54,1582.3,1582.31,19.5277,2025-04-18 15:57:59.999,30902.257764,141,3.6631,5796.419062,0
31198,2025-04-18 15:58:00,1582.3,1583.0,1582.3,1582.9,45.6468,2025-04-18 15:58:59.999,72251.133775,363,14.1378,22375.943506,0
31199,2025-04-18 15:59:00,1582.9,1583.17,1582.8,1583.17,46.1031,2025-04-18 15:59:59.999,72979.517141,328,27.2157,43080.789891,0
31200,2025-04-18 16:00:00,1583.17,1583.93,1582.9,1583.71,68.4668,2025-04-18 16:00:59.999,108413.117957,631,31.4957,49874.754612,0
31201,2025-04-18 16:01:00,1583.7,1584.13,1582.7,1582.7,85.2451,2025-04-18 16:01:59.999,134975.82108,721,14.1256,22370.595584,0
31202,2025-04-18 16:02:00,1582.7,1584.0,1581.8,1583.99,349.7531,2025-04-18 16:02:59.999,553724.615777,1731,87.4795,138432.274809,0
31203,2025-04-18 16:03:00,1583.99,1584.53,1583.99,1584.37,165.7302,2025-04-18 16:03:59.999,262563.75167,721,83.2479,131883.848327,0
31204,2025-04-18 16:04:00,1584.37,1584.38,1582.2,1583.14,142.4899,2025-04-18 16:04:59.999,225574.623525,986,42.9522,67975.245705,0
31205,2025-04-18 16:05:00,1583.13,1583.48,1582.44,1583.47,92.1942,2025-04-18 16:05:59.999,145934.728982,718,39.5035,62530.530337,0
31206,2025-04-18 16:06:00,1583.48,1584.4,1583.39,1584.4,63.7969,2025-04-18 16:06:59.999,101043.301268,565,30.6501,48542.928323,0
31207,2025-04-18 16:07:00,1584.39,1584.94,1583.92,1584.59,214.7825,2025-04-18 16:07:59.999,340324.719649,1015,127.4356,201917.085367,0
31208,2025-04-18 16:08:00,1584.6,1584.74,1584.12,1584.18,81.6254,2025-04-18 16:08:59.999,129323.912142,332,47.6812,75539.797649,0
31209,2025-04-18 16:09:00,1584.17,1584.18,1584.12,1584.12,19.0568,2025-04-18 16:09:59.999,30188.933252,175,6.8982,10927.839595,0
31210,2025-04-18 16:10:00,1584.12,1584.9,1584.12,1584.62,117.3485,2025-04-18 16:10:59.999,185928.624236,337,96.8059,153373.134725,0
31211,2025-04-18 16:11:00,1584.62,1584.66,1584.05,1584.65,51.7444,2025-04-18 16:11:59.999,81991.395131,405,9.8228,15564.013687,0
31212,2025-04-18 16:12:00,1584.65,1584.8,1584.12,1584.13,81.4791,2025-04-18 16:12:59.999,129112.752595,567,56.4981,89529.45201,0
31213,2025-04-18 16:13:00,1584.13,1584.82,1584.12,1584.74,38.9487,2025-04-18 16:13:59.999,61715.544119,412,27.4379,43474.114724,0
31214,2025-04-18 16:14:00,1584.74,1586.0,1584.74,1585.34,197.701,2025-04-18 16:14:59.999,313405.006693,1103,153.613,243501.598334,0
31215,2025-04-18 16:15:00,1585.32,1586.02,1585.32,1585.82,66.2978,2025-04-18 16:15:59.999,105132.798601,681,35.823,56804.115183,0
31216,2025-04-18 16:16:00,1585.81,1586.19,1585.6,1585.97,133.4285,2025-04-18 16:16:59.999,211606.336302,721,79.9199,126746.103113,0
31217,2025-04-18 16:17:00,1585.97,1587.5,1585.97,1587.48,267.6948,2025-04-18 16:17:59.999,424854.308024,1002,229.1162,363635.928906,0
31218,2025-04-18 16:18:00,1587.49,1587.49,1585.0,1585.01,163.9435,2025-04-18 16:18:59.999,260042.90342,1027,28.3524,44947.819058,0
31219,2025-04-18 16:19:00,1585.01,1585.23,1584.31,1584.45,62.0335,2025-04-18 16:19:59.999,98309.635056,601,26.1333,41417.593579,0
31220,2025-04-18 16:20:00,1584.45,1585.08,1583.89,1584.77,93.0761,2025-04-18 16:20:59.999,147455.845087,858,30.3436,48071.258555,0
31221,2025-04-18 16:21:00,1584.78,1585.96,1584.78,1585.7,58.5714,2025-04-18 16:21:59.999,92873.466571,508,36.9984,58662.975551,0
31222,2025-04-18 16:22:00,1585.69,1585.9,1585.0,1585.01,80.5658,2025-04-18 16:22:59.999,127733.194281,688,38.1394,60466.897832,0
31223,2025-04-18 16:23:00,1585.01,1585.59,1585.0,1585.14,120.2292,2025-04-18 16:23:59.999,190604.995662,449,82.8788,131387.44605,0
31224,2025-04-18 16:24:00,1585.14,1585.73,1584.95,1585.28,105.5158,2025-04-18 16:24:59.999,167267.912723,741,24.9735,39587.95387,0
31225,2025-04-18 16:25:00,1585.29,1585.9,1585.28,1585.77,21.0158,2025-04-18 16:25:59.999,33320.942631,321,13.6657,21667.861868,0
31226,2025-04-18 16:26:00,1585.76,1586.0,1585.43,1585.63,69.1742,2025-04-18 16:26:59.999,109687.445217,601,34.675,54982.648802,0
31227,2025-04-18 16:27:00,1585.62,1586.0,1585.36,1585.36,74.6766,2025-04-18 16:27:59.999,118419.264207,545,23.077,36594.47003,0
31228,2025-04-18 16:28:00,1585.35,1585.35,1584.27,1584.72,181.8667,2025-04-18 16:28:59.999,288168.90042,501,105.9706,167898.264725,0
31229,2025-04-18 16:29:00,1584.72,1584.72,1584.17,1584.51,109.2833,2025-04-18 16:29:59.999,173141.017632,430,86.9543,137758.620784,0
31230,2025-04-18 16:30:00,1584.5,1585.73,1584.4,1585.73,140.8222,2025-04-18 16:30:59.999,223226.898721,717,89.7578,142274.691454,0
31231,2025-04-18 16:31:00,1585.74,1585.89,1584.92,1585.09,84.7254,2025-04-18 16:31:59.999,134330.742302,495,18.2237,28888.456672,0
31232,2025-04-18 16:32:00,1585.09,1586.0,1585.09,1585.59,34.9458,2025-04-18 16:32:59.999,55411.376772,578,18.1089,28712.477782,0
31233,2025-04-18 16:33:00,1585.59,1586.19,1585.59,1586.18,47.0494,2025-04-18 16:33:59.999,74614.2766,401,30.955,49091.33353,0
31234,2025-04-18 16:34:00,1586.18,1586.28,1585.73,1585.73,72.437,2025-04-18 16:34:59.999,114895.569186,547,12.2009,19352.643068,0
31235,2025-04-18 16:35:00,1585.74,1586.18,1585.52,1586.18,12.0779,2025-04-18 16:35:59.999,19152.453142,390,8.0652,12789.163386,0
31236,2025-04-18 16:36:00,1586.19,1586.19,1585.17,1585.18,181.8705,2025-04-18 16:36:59.999,288379.287303,539,10.3824,16462.329777,0
31237,2025-04-18 16:37:00,1585.17,1586.3,1584.81,1585.31,490.0581,2025-04-18 16:37:59.999,777050.53796,1343,402.6916,638519.857976,0
31238,2025-04-18 16:38:00,1585.32,1585.58,1584.8,1585.58,75.0519,2025-04-18 16:38:59.999,118965.383734,381,29.7755,47195.254706,0
31239,2025-04-18 16:39:00,1585.59,1586.09,1585.55,1585.69,40.3033,2025-04-18 16:39:59.999,63912.728058,350,9.5586,15156.616608,0
31240,2025-04-18 16:40:00,1585.7,1585.83,1585.62,1585.82,75.7901,2025-04-18 16:40:59.999,120178.901752,248,57.8388,91711.695476,0
31241,2025-04-18 16:41:00,1585.83,1586.19,1585.82,1585.84,31.9365,2025-04-18 16:41:59.999,50653.713063,304,9.5748,15185.307607,0
31242,2025-04-18 16:42:00,1585.84,1586.19,1585.6,1585.61,28.0447,2025-04-18 16:42:59.999,44477.846483,329,6.7832,10757.256566,0
31243,2025-04-18 16:43:00,1585.6,1585.85,1585.6,1585.8,25.1646,2025-04-18 16:43:59.999,39904.374865,268,4.8733,7727.518729,0
31244,2025-04-18 16:44:00,1585.8,1586.33,1585.79,1586.13,67.0114,2025-04-18 16:44:59.999,106286.83422,266,21.8595,34667.823134,0
31245,2025-04-18 16:45:00,1586.14,1586.8,1585.71,1585.72,95.3175,2025-04-18 16:45:59.999,151199.735001,615,52.6065,83451.526986,0
31246,2025-04-18 16:46:00,1585.72,1585.72,1585.17,1585.17,60.7962,2025-04-18 16:46:59.999,96378.958873,504,47.0903,74649.210691,0
31247,2025-04-18 16:47:00,1585.17,1585.59,1585.0,1585.49,72.4611,2025-04-18 16:47:59.999,114868.631781,505,24.1202,38234.791632,0
31248,2025-04-18 16:48:00,1585.49,1585.58,1584.88,1584.88,108.6997,2025-04-18 16:48:59.999,172321.173139,496,31.03,49190.852077,0
31249,2025-04-18 16:49:00,1584.88,1584.9,1584.41,1584.53,61.4067,2025-04-18 16:49:59.999,97306.041009,492,30.0695,47646.437045,0
31250,2025-04-18 16:50:00,1584.54,1585.33,1584.53,1585.12,40.6392,2025-04-18 16:50:59.999,64416.370299,341,18.8153,29821.67028,0
31251,2025-04-18 16:51:00,1585.12,1585.38,1585.02,1585.13,24.1611,2025-04-18 16:51:59.999,38299.496286,319,10.4769,16607.191592,0
31252,2025-04-18 16:52:00,1585.12,1585.34,1585.02,1585.34,35.4939,2025-04-18 16:52:59.999,56263.778706,259,25.9823,41186.29616,0
31253,2025-04-18 16:53:00,1585.33,1585.59,1585.33,1585.59,42.6482,2025-04-18 16:53:59.999,67613.158443,307,39.4569,62553.387431,0
31254,2025-04-18 16:54:00,1585.58,1585.59,1585.58,1585.58,13.5671,2025-04-18 16:54:59.999,21511.809273,104,8.6855,13771.641945,0
31255,2025-04-18 16:55:00,1585.58,1585.93,1585.58,1585.92,19.3283,2025-04-18 16:55:59.999,30650.443063,198,18.1269,28745.342407,0
31256,2025-04-18 16:56:00,1585.93,1585.93,1584.86,1585.18,87.5036,2025-04-18 16:56:59.999,138719.373936,550,42.9721,68107.264407,0
31257,2025-04-18 16:57:00,1585.18,1585.63,1585.18,1585.63,27.5184,2025-04-18 16:57:59.999,43627.432121,263,20.5348,32554.897703,0
31258,2025-04-18 16:58:00,1585.63,1586.6,1585.63,1586.59,62.1741,2025-04-18 16:58:59.999,98610.068316,442,51.4218,81554.577079,0
31259,2025-04-18 16:59:00,1586.59,1587.96,1586.59,1587.4,515.7394,2025-04-18 16:59:59.999,818685.386529,842,417.4089,662572.189874,0
31260,2025-04-18 17:00:00,1587.4,1587.41,1586.84,1587.14,78.1955,2025-04-18 17:00:59.999,124103.573732,528,24.572,38998.84552,0
31261,2025-04-18 17:01:00,1587.14,1587.22,1587.13,1587.21,16.9646,2025-04-18 17:01:59.999,26925.731192,181,13.5226,21462.655791,0
31262,2025-04-18 17:02:00,1587.22,1587.22,1586.26,1586.26,142.6494,2025-04-18 17:02:59.999,226366.114851,664,20.4425,32432.259751,0
31263,2025-04-18 17:03:00,1586.26,1586.27,1585.17,1585.94,230.971,2025-04-18 17:03:59.999,366229.272214,715,96.3345,152724.940666,0
31264,2025-04-18 17:04:00,1585.94,1586.8,1585.94,1586.8,41.104,2025-04-18 17:04:59.999,65201.380227,382,13.3436,21168.063901,0
31265,2025-04-18 17:05:00,1586.8,1586.8,1586.1,1586.44,108.0343,2025-04-18 17:05:59.999,171406.071912,532,16.6581,26424.689762,0
31266,2025-04-18 17:06:00,1586.44,1587.67,1586.44,1587.66,71.9727,2025-04-18 17:06:59.999,114204.029102,362,63.67,101029.773962,0
31267,2025-04-18 17:07:00,1587.67,1588.72,1587.66,1588.6,331.4524,2025-04-18 17:07:59.999,526429.494055,674,282.8604,449237.067672,0
31268,2025-04-18 17:08:00,1588.59,1589.15,1588.31,1588.8,224.0358,2025-04-18 17:08:59.999,355900.098001,800,166.7053,264813.89562,0
31269,2025-04-18 17:09:00,1588.79,1588.8,1588.58,1588.59,84.286,2025-04-18 17:09:59.999,133906.90488,305,13.3229,21165.371498,0
31270,2025-04-18 17:10:00,1588.59,1588.6,1588.17,1588.42,66.0675,2025-04-18 17:10:59.999,104947.262769,346,23.3967,37162.173002,0
31271,2025-04-18 17:11:00,1588.43,1588.84,1588.23,1588.83,34.2613,2025-04-18 17:11:59.999,54429.960463,304,32.0428,50905.964483,0
31272,2025-04-18 17:12:00,1588.84,1588.88,1587.78,1588.2,194.6179,2025-04-18 17:12:59.999,309125.476615,602,17.6848,28086.028595,0
31273,2025-04-18 17:13:00,1588.19,1588.19,1587.45,1587.82,110.6195,2025-04-18 17:13:59.999,175633.909321,553,10.294,16343.993506,0
31274,2025-04-18 17:14:00,1587.82,1587.97,1587.6,1587.97,12.1469,2025-04-18 17:14:59.999,19287.073788,197,3.667,5822.385474,0
31275,2025-04-18 17:15:00,1587.96,1588.8,1587.95,1588.79,37.3264,2025-04-18 17:15:59.999,59283.653478,305,23.6998,37640.83696,0
31276,2025-04-18 17:16:00,1588.79,1588.8,1588.35,1588.39,73.755,2025-04-18 17:16:59.999,117160.337723,361,9.6079,15261.811717,0
31277,2025-04-18 17:17:00,1588.39,1588.39,1587.47,1587.47,82.1327,2025-04-18 17:17:59.999,130413.256991,457,3.1799,5049.539935,0
31278,2025-04-18 17:18:00,1587.46,1587.69,1587.18,1587.68,96.0024,2025-04-18 17:18:59.999,152380.593497,246,82.5484,131022.415985,0
31279,2025-04-18 17:19:00,1587.68,1587.82,1587.28,1587.29,59.5691,2025-04-18 17:19:59.999,94569.713417,302,9.2409,14670.689751,0
31280,2025-04-18 17:20:00,1587.28,1587.49,1587.28,1587.39,16.5249,2025-04-18 17:20:59.999,26232.150411,118,10.5817,16797.546641,0
31281,2025-04-18 17:21:00,1587.4,1587.99,1587.39,1587.42,87.8782,2025-04-18 17:21:59.999,139518.561824,451,46.9466,74524.774142,0
31282,2025-04-18 17:22:00,1587.41,1587.42,1586.55,1586.69,156.5202,2025-04-18 17:22:59.999,248378.008301,543,69.2814,109920.394652,0
31283,2025-04-18 17:23:00,1586.68,1586.73,1586.14,1586.66,98.7302,2025-04-18 17:23:59.999,156630.214339,505,10.2715,16293.764636,0
31284,2025-04-18 17:24:00,1586.67,1587.0,1586.66,1586.67,41.5774,2025-04-18 17:24:59.999,65977.184813,250,11.3259,17971.187448,0
31285,2025-04-18 17:25:00,1586.66,1586.89,1586.66,1586.66,80.5287,2025-04-18 17:25:59.999,127783.514642,251,16.6107,26355.828161,0
31286,2025-04-18 17:26:00,1586.67,1586.67,1585.68,1585.99,298.8466,2025-04-18 17:26:59.999,474030.585008,922,172.915,274280.006718,0
31287,2025-04-18 17:27:00,1586.0,1586.19,1585.73,1585.92,47.1087,2025-04-18 17:27:59.999,74712.696426,332,16.1097,25549.313306,0
31288,2025-04-18 17:28:00,1585.93,1586.39,1585.71,1586.23,47.7982,2025-04-18 17:28:59.999,75808.647234,442,26.3403,41777.276761,0
31289,2025-04-18 17:29:00,1586.23,1586.87,1586.22,1586.86,35.5943,2025-04-18 17:29:59.999,56474.601218,261,30.4797,48358.941886,0
31290,2025-04-18 17:30:00,1586.86,1587.22,1586.73,1586.73,80.5766,2025-04-18 17:30:59.999,127878.340648,356,45.6445,72440.220248,0
31291,2025-04-18 17:31:00,1586.74,1587.0,1586.73,1586.9,124.1854,2025-04-18 17:31:59.999,197073.561644,321,27.4914,43624.34023,0
31292,2025-04-18 17:32:00,1586.9,1588.99,1586.9,1588.54,130.355,2025-04-18 17:32:59.999,207037.016193,901,57.2485,90903.698366,0
31293,2025-04-18 17:33:00,1588.53,1588.92,1588.37,1588.54,162.1954,2025-04-18 17:33:59.999,257663.828878,530,80.813,128381.202257,0
31294,2025-04-18 17:34:00,1588.54,1589.1,1588.54,1588.75,142.6626,2025-04-18 17:34:59.999,226664.988631,602,70.7787,112449.908372,0
31295,2025-04-18 17:35:00,1588.76,1589.15,1587.96,1588.14,328.8759,2025-04-18 17:35:59.999,522474.116925,881,146.9193,233405.215194,0
31296,2025-04-18 17:36:00,1588.15,1588.51,1588.14,1588.4,41.1038,2025-04-18 17:36:59.999,65285.766938,378,17.8642,28373.403967,0
31297,2025-04-18 17:37:00,1588.39,1588.4,1587.61,1588.16,133.8052,2025-04-18 17:37:59.999,212506.293997,727,11.7427,18646.290848,0
31298,2025-04-18 17:38:00,1588.17,1589.98,1588.16,1589.09,139.9569,2025-04-18 17:38:59.999,222426.271668,1009,60.2002,95642.037305,0
31299,2025-04-18 17:39:00,1589.1,1589.64,1589.1,1589.63,66.4241,2025-04-18 17:39:59.999,105582.542812,258,35.7054,56753.678729,0
31300,2025-04-18 17:40:00,1589.64,1590.24,1589.63,1589.94,166.5471,2025-04-18 17:40:59.999,264807.562876,859,98.9823,157380.006119,0
31301,2025-04-18 17:41:00,1589.95,1590.83,1589.43,1589.43,279.4288,2025-04-18 17:41:59.999,444346.592554,1087,115.1384,183098.963443,0
31302,2025-04-18 17:42:00,1589.43,1590.48,1589.27,1590.48,144.1059,2025-04-18 17:42:59.999,229067.004439,871,112.3658,178616.057882,0
31303,2025-04-18 17:43:00,1590.48,1591.72,1590.48,1591.08,182.5524,2025-04-18 17:43:59.999,290518.784844,850,83.8582,133439.516483,0
31304,2025-04-18 17:44:00,1591.07,1591.36,1590.64,1590.82,117.3386,2025-04-18 17:44:59.999,186682.689336,589,23.6094,37561.908474,0
31305,2025-04-18 17:45:00,1590.82,1593.0,1590.82,1591.72,262.4178,2025-04-18 17:45:59.999,417809.784121,1280,126.8395,201909.310552,0
31306,2025-04-18 17:46:00,1591.73,1592.8,1590.97,1590.97,144.424,2025-04-18 17:46:59.999,229878.759032,900,55.2089,87888.492519,0
31307,2025-04-18 17:47:00,1590.97,1591.35,1590.97,1591.35,78.8012,2025-04-18 17:47:59.999,125374.202442,467,61.6584,98099.467999,0
31308,2025-04-18 17:48:00,1591.36,1591.58,1590.97,1591.03,23.4677,2025-04-18 17:48:59.999,37342.115737,364,11.4904,18283.957743,0
31309,2025-04-18 17:49:00,1591.03,1591.21,1590.39,1590.89,216.8931,2025-04-18 17:49:59.999,345031.726758,816,115.8486,184276.612993,0
31310,2025-04-18 17:50:00,1590.89,1591.5,1590.88,1591.41,45.9788,2025-04-18 17:50:59.999,73157.406412,335,25.4399,40476.527912,0
31311,2025-04-18 17:51:00,1591.42,1591.8,1591.41,1591.52,87.3226,2025-04-18 17:51:59.999,138983.432958,324,41.9619,66780.191283,0
31312,2025-04-18 17:52:00,1591.53,1591.99,1591.52,1591.99,29.1287,2025-04-18 17:52:59.999,46368.553573,243,12.3348,19634.792488,0
31313,2025-04-18 17:53:00,1591.99,1592.0,1591.7,1591.7,68.4086,2025-04-18 17:53:59.999,108904.661307,229,8.0971,12890.49446,0
31314,2025-04-18 17:54:00,1591.71,1592.16,1591.7,1592.16,34.2645,2025-04-18 17:54:59.999,54545.642619,265,31.7391,50525.400636,0
31315,2025-04-18 17:55:00,1592.17,1592.5,1591.85,1592.0,39.8396,2025-04-18 17:55:59.999,63430.670887,414,12.0746,19225.195258,0
31316,2025-04-18 17:56:00,1592.0,1592.3,1592.0,1592.03,118.3661,2025-04-18 17:56:59.999,188455.275541,416,20.8231,33152.176826,0
31317,2025-04-18 17:57:00,1592.02,1592.29,1592.02,1592.29,22.1572,2025-04-18 17:57:59.999,35279.696632,155,9.3319,14858.376285,0
31318,2025-04-18 17:58:00,1592.28,1592.29,1592.28,1592.28,60.11,2025-04-18 17:58:59.999,95712.043379,163,9.2579,14741.261591,0
31319,2025-04-18 17:59:00,1592.28,1592.5,1591.85,1591.86,155.0028,2025-04-18 17:59:59.999,246797.060779,402,19.0565,30342.026782,0
31320,2025-04-18 18:00:00,1591.85,1592.05,1590.81,1590.96,153.6252,2025-04-18 18:00:59.999,244498.543003,494,44.7454,71195.120193,0
31321,2025-04-18 18:01:00,1590.97,1590.97,1589.87,1590.89,93.5704,2025-04-18 18:01:59.999,148823.562132,658,31.668,50365.084004,0
31322,2025-04-18 18:02:00,1590.89,1591.08,1590.88,1590.89,55.8068,2025-04-18 18:02:59.999,88791.075559,324,7.3064,11624.398007,0
31323,2025-04-18 18:03:00,1590.89,1590.89,1589.94,1590.47,64.0418,2025-04-18 18:03:59.999,101856.365303,449,22.1656,35249.047743,0
31324,2025-04-18 18:04:00,1590.47,1590.48,1590.0,1590.19,691.4378,2025-04-18 18:04:59.999,1099474.858717,392,399.9143,635870.117198,0
31325,2025-04-18 18:05:00,1590.2,1591.16,1590.19,1591.16,76.0023,2025-04-18 18:05:59.999,120898.450742,402,57.8912,92084.141357,0
31326,2025-04-18 18:06:00,1591.16,1591.9,1590.95,1591.89,103.8217,2025-04-18 18:06:59.999,165214.342279,349,16.579,26384.955153,0
31327,2025-04-18 18:07:00,1591.9,1592.5,1591.9,1592.3,106.03,2025-04-18 18:07:59.999,168828.470686,314,35.6718,56797.824731,0
31328,2025-04-18 18:08:00,1592.3,1592.31,1591.14,1591.14,159.7883,2025-04-18 18:08:59.999,254353.554829,666,39.6228,63070.760526,0
31329,2025-04-18 18:09:00,1591.14,1591.14,1589.8,1589.99,193.0753,2025-04-18 18:09:59.999,307046.106925,610,36.287,57695.55146,0
31330,2025-04-18 18:10:00,1589.99,1590.56,1589.99,1590.56,39.6421,2025-04-18 18:10:59.999,63038.465243,259,27.3628,43510.548572,0
31331,2025-04-18 18:11:00,1590.55,1590.8,1590.48,1590.79,22.1864,2025-04-18 18:11:59.999,35287.69835,189,15.6709,24924.658518,0
31332,2025-04-18 18:12:00,1590.8,1591.7,1590.8,1591.43,85.532,2025-04-18 18:12:59.999,136100.201524,547,19.5507,31108.260147,0
31333,2025-04-18 18:13:00,1591.44,1591.75,1591.43,1591.74,52.4085,2025-04-18 18:13:59.999,83419.194786,163,5.5576,8844.88538,0
31334,2025-04-18 18:14:00,1591.75,1591.75,1590.61,1590.92,192.0247,2025-04-18 18:14:59.999,305573.502434,459,27.7342,44120.701192,0
31335,2025-04-18 18:15:00,1590.93,1591.21,1590.74,1591.21,21.912,2025-04-18 18:15:59.999,34862.904512,261,14.6269,23272.885554,0
31336,2025-04-18 18:16:00,1591.2,1591.48,1591.2,1591.46,76.701,2025-04-18 18:16:59.999,122052.199746,200,60.5564,96359.373269,0
31337,2025-04-18 18:17:00,1591.47,1592.0,1591.47,1591.75,101.727,2025-04-18 18:17:59.999,161943.67601,392,16.861,26838.934336,0
31338,2025-04-18 18:18:00,1591.74,1591.99,1590.95,1591.99,50.5674,2025-04-18 18:18:59.999,80478.095414,459,21.3171,33924.816093,0
31339,2025-04-18 18:19:00,1591.99,1592.5,1591.99,1592.25,57.5374,2025-04-18 18:19:59.999,91618.759039,240,27.3645,43572.110522,0
31340,2025-04-18 18:20:00,1592.25,1592.49,1591.77,1591.89,78.3267,2025-04-18 18:20:59.999,124710.038219,653,28.1436,44805.461775,0
31341,2025-04-18 18:21:00,1591.9,1592.22,1591.49,1591.49,139.5116,2025-04-18 18:21:59.999,222094.347309,680,83.3902,132745.171939,0
31342,2025-04-18 18:22:00,1591.49,1591.49,1590.77,1590.79,72.2212,2025-04-18 18:22:59.999,114912.297755,638,29.2648,46564.698196,0
31343,2025-04-18 18:23:00,1590.77,1591.6,1590.6,1591.59,70.9888,2025-04-18 18:23:59.999,112942.616758,412,58.6441,93300.535267,0
31344,2025-04-18 18:24:00,1591.59,1592.79,1591.59,1592.6,230.3467,2025-04-18 18:24:59.999,366820.60364,982,110.911,176619.717401,0
31345,2025-04-18 18:25:00,1592.61,1592.9,1592.6,1592.61,81.3629,2025-04-18 18:25:59.999,129585.382533,384,45.1417,71898.107401,0
31346,2025-04-18 18:26:00,1592.6,1592.61,1592.6,1592.61,15.3237,2025-04-18 18:26:59.999,24404.555762,61,3.1142,4959.706062,0
31347,2025-04-18 18:27:00,1592.61,1593.37,1592.6,1593.26,197.9092,2025-04-18 18:27:59.999,315271.72467,713,140.5338,223866.708498,0
31348,2025-04-18 18:28:00,1593.26,1593.54,1593.25,1593.26,141.6728,2025-04-18 18:28:59.999,225738.11374,443,76.2187,121440.062283,0
31349,2025-04-18 18:29:00,1593.26,1593.63,1593.25,1593.63,177.9931,2025-04-18 18:29:59.999,283609.88467,310,24.1072,38412.393713,0
31350,2025-04-18 18:30:00,1593.62,1593.7,1593.26,1593.69,140.7057,2025-04-18 18:30:59.999,224217.615976,468,33.9661,54127.267093,0
31351,2025-04-18 18:31:00,1593.7,1593.7,1592.7,1592.7,72.4248,2025-04-18 18:31:59.999,115397.683022,398,9.4175,15007.573405,0
31352,2025-04-18 18:32:00,1592.7,1593.05,1592.37,1592.97,143.3027,2025-04-18 18:32:59.999,228226.131448,400,109.5843,174522.859321,0
31353,2025-04-18 18:33:00,1592.97,1593.22,1592.37,1592.38,68.3591,2025-04-18 18:33:59.999,108887.67538,531,16.7687,26712.595837,0
31354,2025-04-18 18:34:00,1592.38,1592.87,1592.21,1592.21,67.6089,2025-04-18 18:34:59.999,107664.625208,683,18.8443,30009.339648,0
31355,2025-04-18 18:35:00,1592.22,1592.22,1591.56,1591.92,101.2954,2025-04-18 18:35:59.999,161248.595971,470,50.7696,80812.368112,0
31356,2025-04-18 18:36:00,1591.91,1592.89,1591.91,1592.47,128.5119,2025-04-18 18:36:59.999,204633.35806,594,74.7181,118953.691052,0
31357,2025-04-18 18:37:00,1592.47,1593.48,1592.47,1592.81,127.3138,2025-04-18 18:37:59.999,202826.373763,654,27.1195,43199.247877,0
31358,2025-04-18 18:38:00,1592.81,1593.5,1592.81,1593.49,29.7173,2025-04-18 18:38:59.999,47351.796588,287,7.1811,11440.901393,0
31359,2025-04-18 18:39:00,1593.49,1593.77,1593.49,1593.77,33.8116,2025-04-18 18:39:59.999,53885.801659,201,14.7174,23454.496043,0
31360,2025-04-18 18:40:00,1593.77,1594.08,1593.16,1593.16,114.1767,2025-04-18 18:40:59.999,181971.848711,488,32.3478,51554.747679,0
31361,2025-04-18 18:41:00,1593.17,1593.76,1593.17,1593.76,42.0511,2025-04-18 18:41:59.999,67013.057808,252,14.2536,22710.792183,0
31362,2025-04-18 18:42:00,1593.76,1594.68,1593.75,1594.68,108.966,2025-04-18 18:42:59.999,173710.018784,478,57.9403,92362.504137,0
31363,2025-04-18 18:43:00,1594.67,1594.75,1594.55,1594.63,46.5729,2025-04-18 18:43:59.999,74266.2255,312,8.1156,12941.48489,0
31364,2025-04-18 18:44:00,1594.62,1594.88,1594.01,1594.52,144.1451,2025-04-18 18:44:59.999,229825.963262,836,51.2514,81719.648288,0
31365,2025-04-18 18:45:00,1594.52,1594.98,1593.41,1593.69,173.3568,2025-04-18 18:45:59.999,276392.073888,806,33.6754,53690.107034,0
31366,2025-04-18 18:46:00,1593.69,1593.88,1593.61,1593.84,19.2235,2025-04-18 18:46:59.999,30637.527556,293,12.3086,19616.620964,0
31367,2025-04-18 18:47:00,1593.84,1593.85,1592.75,1592.75,126.3259,2025-04-18 18:47:59.999,201288.824786,604,10.4652,16673.01117,0
31368,2025-04-18 18:48:00,1592.76,1593.0,1592.22,1592.38,29.057,2025-04-18 18:48:59.999,46277.205264,428,3.5636,5675.3807,0
31369,2025-04-18 18:49:00,1592.38,1592.85,1592.38,1592.59,45.4087,2025-04-18 18:49:59.999,72313.634516,369,7.0814,11276.498651,0
31370,2025-04-18 18:50:00,1592.59,1592.79,1592.21,1592.78,75.1758,2025-04-18 18:50:59.999,119720.57051,266,9.1997,14649.525103,0
31371,2025-04-18 18:51:00,1592.78,1593.13,1592.78,1593.13,30.0801,2025-04-18 18:51:59.999,47916.043349,121,16.3861,26103.167561,0
31372,2025-04-18 18:52:00,1593.12,1593.21,1592.78,1593.21,69.5199,2025-04-18 18:52:59.999,110752.324346,272,16.0963,25642.992429,0
31373,2025-04-18 18:53:00,1593.22,1593.9,1593.21,1593.9,45.8935,2025-04-18 18:53:59.999,73135.163937,192,37.9099,60413.691069,0
31374,2025-04-18 18:54:00,1593.91,1594.77,1593.9,1594.77,214.5424,2025-04-18 18:54:59.999,342012.223153,288,211.3265,336886.094253,0
31375,2025-04-18 18:55:00,1594.76,1595.0,1594.61,1594.62,307.2725,2025-04-18 18:55:59.999,490070.894992,322,205.7558,328174.01472,0
31376,2025-04-18 18:56:00,1594.62,1594.62,1594.1,1594.5,184.8277,2025-04-18 18:56:59.999,294697.990482,415,58.6026,93428.825461,0
31377,2025-04-18 18:57:00,1594.5,1594.83,1594.49,1594.61,79.6992,2025-04-18 18:57:59.999,127087.518076,324,51.6043,82285.444799,0
31378,2025-04-18 18:58:00,1594.61,1594.62,1594.0,1594.01,95.547,2025-04-18 18:58:59.999,152355.088336,357,9.9514,15866.987666,0
31379,2025-04-18 18:59:00,1594.0,1594.01,1593.21,1593.56,251.9261,2025-04-18 18:59:59.999,401464.553637,592,59.6659,95066.152846,0
31380,2025-04-18 19:00:00,1593.56,1593.71,1593.54,1593.61,69.5589,2025-04-18 19:00:59.999,110853.081453,277,16.9441,27002.806474,0
31381,2025-04-18 19:01:00,1593.62,1593.9,1593.37,1593.58,115.7338,2025-04-18 19:01:59.999,184448.93133,474,52.2185,83224.579016,0
31382,2025-04-18 19:02:00,1593.58,1593.7,1592.7,1592.7,58.2272,2025-04-18 19:02:59.999,92763.334717,593,7.9875,12724.983183,0
31383,2025-04-18 19:03:00,1592.71,1592.71,1591.2,1591.7,76.9205,2025-04-18 19:03:59.999,122457.669467,733,8.5147,13550.242819,0
31384,2025-04-18 19:04:00,1591.69,1592.1,1591.69,1591.84,41.6107,2025-04-18 19:04:59.999,66242.905473,265,10.2362,16293.772718,0
31385,2025-04-18 19:05:00,1591.83,1592.31,1591.7,1592.31,138.7738,2025-04-18 19:05:59.999,220918.193686,332,21.8073,34716.738606,0
31386,2025-04-18 19:06:00,1592.32,1592.99,1592.32,1592.99,21.6149,2025-04-18 19:06:59.999,34425.172371,204,8.2786,13185.07765,0
31387,2025-04-18 19:07:00,1593.0,1593.34,1593.0,1593.33,51.3577,2025-04-18 19:07:59.999,81821.16048,130,42.0634,67013.379201,0
31388,2025-04-18 19:08:00,1593.33,1593.66,1593.33,1593.58,25.2316,2025-04-18 19:08:59.999,40207.957996,225,5.256,8375.047582,0
31389,2025-04-18 19:09:00,1593.58,1593.95,1593.58,1593.95,21.4949,2025-04-18 19:09:59.999,34258.052095,121,17.1423,27320.762353,0
31390,2025-04-18 19:10:00,1593.95,1593.95,1593.35,1593.54,144.1945,2025-04-18 19:10:59.999,229825.340245,412,10.0351,15992.245047,0
31391,2025-04-18 19:11:00,1593.54,1593.95,1593.54,1593.94,24.2812,2025-04-18 19:11:59.999,38697.481022,146,15.5455,24774.373059,0
31392,2025-04-18 19:12:00,1593.95,1594.33,1593.94,1594.33,25.0278,2025-04-18 19:12:59.999,39898.182063,143,21.6659,34538.642287,0
31393,2025-04-18 19:13:00,1594.32,1594.5,1593.81,1593.82,103.117,2025-04-18 19:13:59.999,164396.987371,405,12.9364,20624.68345,0
31394,2025-04-18 19:14:00,1593.82,1593.91,1593.0,1593.74,155.5039,2025-04-18 19:14:59.999,247800.350925,445,26.7789,42666.847374,0
31395,2025-04-18 19:15:00,1593.74,1594.23,1593.0,1593.03,296.9073,2025-04-18 19:15:59.999,473157.251368,697,58.0966,92563.619492,0
31396,2025-04-18 19:16:00,1593.04,1593.5,1593.04,1593.5,29.6714,2025-04-18 19:16:59.999,47277.698639,151,14.5408,23167.748613,0
31397,2025-04-18 19:17:00,1593.5,1593.72,1593.1,1593.72,80.7421,2025-04-18 19:17:59.999,128653.039799,328,10.4366,16628.921376,0
31398,2025-04-18 19:18:00,1593.72,1594.0,1593.42,1593.99,41.7086,2025-04-18 19:18:59.999,66463.632467,250,32.7882,52247.147727,0
31399,2025-04-18 19:19:00,1594.0,1594.0,1593.98,1593.98,19.3885,2025-04-18 19:19:59.999,30905.152356,95,8.4458,13462.605138,0
31400,2025-04-18 19:20:00,1593.99,1594.45,1593.98,1594.42,37.3438,2025-04-18 19:20:59.999,59531.501319,308,30.3839,48434.933882,0
31401,2025-04-18 19:21:00,1594.42,1594.51,1593.3,1593.3,156.4009,2025-04-18 19:21:59.999,249321.742442,579,14.7374,23492.749798,0
31402,2025-04-18 19:22:00,1593.3,1593.6,1592.21,1592.8,126.2208,2025-04-18 19:22:59.999,201057.520348,840,35.2005,56073.07466,0
31403,2025-04-18 19:23:00,1592.81,1593.56,1592.81,1593.48,114.1173,2025-04-18 19:23:59.999,181807.552399,424,47.0139,74898.095301,0
31404,2025-04-18 19:24:00,1593.48,1594.77,1593.47,1594.77,32.7885,2025-04-18 19:24:59.999,52266.012822,360,29.3577,46796.751167,0
31405,2025-04-18 19:25:00,1594.76,1594.77,1594.76,1594.76,21.2483,2025-04-18 19:25:59.999,33886.006742,77,6.7834,10817.962818,0
31406,2025-04-18 19:26:00,1594.76,1595.18,1594.39,1594.83,325.7584,2025-04-18 19:26:59.999,519516.877916,567,123.245,196547.508028,0
31407,2025-04-18 19:27:00,1594.82,1595.06,1593.4,1593.6,302.3242,2025-04-18 19:27:59.999,482036.774756,777,149.1824,237861.431976,0
31408,2025-04-18 19:28:00,1593.6,1594.07,1593.59,1594.07,83.9813,2025-04-18 19:28:59.999,133841.687118,252,22.8925,36485.693468,0
31409,2025-04-18 19:29:00,1594.06,1594.11,1594.06,1594.09,28.8744,2025-04-18 19:29:59.999,46028.180615,150,2.4131,3846.671069,0
31410,2025-04-18 19:30:00,1594.09,1594.09,1593.4,1593.4,57.6657,2025-04-18 19:30:59.999,91919.725644,282,4.7373,7549.632668,0
31411,2025-04-18 19:31:00,1593.41,1593.41,1592.8,1592.81,35.105,2025-04-18 19:31:59.999,55932.223873,237,2.2685,3613.694117,0
31412,2025-04-18 19:32:00,1592.8,1592.93,1592.4,1592.41,80.0305,2025-04-18 19:32:59.999,127465.354341,481,41.7361,66472.561474,0
31413,2025-04-18 19:33:00,1592.41,1593.18,1592.4,1592.81,103.2229,2025-04-18 19:33:59.999,164422.910184,573,17.7259,28234.747916,0
31414,2025-04-18 19:34:00,1592.82,1593.17,1592.81,1592.98,22.4948,2025-04-18 19:34:59.999,35831.486836,222,11.8684,18904.668197,0
31415,2025-04-18 19:35:00,1592.99,1592.99,1592.11,1592.11,103.1544,2025-04-18 19:35:59.999,164288.446067,411,4.4123,7027.80322,0
31416,2025-04-18 19:36:00,1592.11,1592.56,1592.11,1592.55,60.7361,2025-04-18 19:36:59.999,96703.344105,245,35.3618,56304.107416,0
31417,2025-04-18 19:37:00,1592.56,1592.56,1591.22,1591.29,202.9888,2025-04-18 19:37:59.999,323107.848011,683,27.0112,42984.66745,0
31418,2025-04-18 19:38:00,1591.29,1591.81,1590.81,1591.81,272.4544,2025-04-18 19:38:59.999,433547.180581,671,217.0792,345434.654355,0
31419,2025-04-18 19:39:00,1591.8,1592.06,1591.59,1592.06,163.0144,2025-04-18 19:39:59.999,259482.054066,377,84.8331,135033.497504,0
31420,2025-04-18 19:40:00,1592.05,1592.64,1592.05,1592.63,23.1007,2025-04-18 19:40:59.999,36785.41209,127,10.0998,16082.228944,0
31421,2025-04-18 19:41:00,1592.64,1592.92,1592.63,1592.83,28.4933,2025-04-18 19:41:59.999,45383.472391,151,14.3942,22926.364206,0
31422,2025-04-18 19:42:00,1592.84,1592.84,1592.8,1592.8,75.9454,2025-04-18 19:42:59.999,120967.281423,184,2.4635,3923.929719,0
31423,2025-04-18 19:43:00,1592.8,1593.17,1592.8,1593.17,34.4069,2025-04-18 19:43:59.999,54807.277933,171,22.8266,36359.914686,0
31424,2025-04-18 19:44:00,1593.16,1593.16,1591.26,1592.22,321.3327,2025-04-18 19:44:59.999,511674.720549,932,50.4488,80290.6301,0
31425,2025-04-18 19:45:00,1592.22,1592.6,1592.2,1592.6,48.8087,2025-04-18 19:45:59.999,77722.179476,166,38.6033,61473.040649,0
31426,2025-04-18 19:46:00,1592.61,1592.74,1592.2,1592.21,50.6634,2025-04-18 19:46:59.999,80680.110215,350,22.7696,36259.081853,0
31427,2025-04-18 19:47:00,1592.2,1592.2,1590.8,1591.0,119.002,2025-04-18 19:47:59.999,189427.036211,587,3.6153,5752.117719,0
31428,2025-04-18 19:48:00,1591.0,1591.38,1590.8,1591.29,111.9395,2025-04-18 19:48:59.999,178099.891641,411,47.5218,75602.704368,0
31429,2025-04-18 19:49:00,1591.29,1591.3,1591.1,1591.1,47.1505,2025-04-18 19:49:59.999,75025.907986,230,3.9715,6319.333122,0
31430,2025-04-18 19:50:00,1591.1,1591.1,1590.78,1591.02,56.3571,2025-04-18 19:50:59.999,89655.586969,333,42.9948,68396.955656,0
31431,2025-04-18 19:51:00,1591.03,1592.16,1591.03,1592.15,46.4053,2025-04-18 19:51:59.999,73863.194998,338,29.1412,46378.135085,0
31432,2025-04-18 19:52:00,1592.16,1592.16,1591.2,1591.48,154.5242,2025-04-18 19:52:59.999,245982.413754,480,12.3816,19703.250062,0
31433,2025-04-18 19:53:00,1591.48,1591.81,1591.31,1591.8,27.4521,2025-04-18 19:53:59.999,43689.144575,212,5.2423,8342.988056,0
31434,2025-04-18 19:54:00,1591.8,1592.0,1591.8,1591.99,21.5886,2025-04-18 19:54:59.999,34367.83778,76,16.1084,25643.44267,0
31435,2025-04-18 19:55:00,1592.0,1592.11,1591.91,1591.92,120.9201,2025-04-18 19:55:59.999,192511.222668,179,16.4585,26202.036706,0
31436,2025-04-18 19:56:00,1591.91,1592.3,1591.91,1592.3,42.6519,2025-04-18 19:56:59.999,67908.573212,118,39.8395,63431.147442,0
31437,2025-04-18 19:57:00,1592.3,1592.3,1592.0,1592.19,66.1463,2025-04-18 19:57:59.999,105317.853835,225,8.7501,13932.174244,0
31438,2025-04-18 19:58:00,1592.2,1592.2,1592.17,1592.17,95.4265,2025-04-18 19:58:59.999,151936.718256,252,22.6446,36054.50589,0
31439,2025-04-18 19:59:00,1592.17,1593.4,1591.8,1593.31,404.4749,2025-04-18 19:59:59.999,644164.580067,749,367.9598,585995.662276,0
31440,2025-04-18 20:00:00,1593.31,1593.86,1593.17,1593.17,238.1552,2025-04-18 20:00:59.999,379512.979538,636,56.0107,89255.737636,0
31441,2025-04-18 20:01:00,1593.18,1593.52,1592.62,1593.43,122.8721,2025-04-18 20:01:59.999,195748.955975,447,48.4361,77154.792294,0
31442,2025-04-18 20:02:00,1593.43,1593.81,1593.06,1593.18,168.5215,2025-04-18 20:02:59.999,268518.969241,522,33.9669,54117.94742,0
31443,2025-04-18 20:03:00,1593.19,1593.19,1592.26,1592.64,189.8106,2025-04-18 20:03:59.999,302320.254577,565,33.9114,54004.710269,0
31444,2025-04-18 20:04:00,1592.64,1593.78,1592.63,1593.78,65.6066,2025-04-18 20:04:59.999,104519.89903,388,58.5348,93252.96736,0
31445,2025-04-18 20:05:00,1593.79,1594.8,1593.79,1594.53,178.7311,2025-04-18 20:05:59.999,284977.858684,547,93.7543,149458.454369,0
31446,2025-04-18 20:06:00,1594.53,1594.53,1592.16,1593.02,199.4755,2025-04-18 20:06:59.999,317773.874315,867,57.1487,91009.546707,0
31447,2025-04-18 20:07:00,1593.03,1593.47,1593.02,1593.46,20.9608,2025-04-18 20:07:59.999,33395.662936,164,10.829,17253.375321,0
31448,2025-04-18 20:08:00,1593.47,1593.91,1593.45,1593.46,74.6636,2025-04-18 20:08:59.999,118991.267894,360,17.6064,28060.20159,0
31449,2025-04-18 20:09:00,1593.46,1593.46,1591.97,1591.97,95.8439,2025-04-18 20:09:59.999,152668.033349,627,31.413,50028.191455,0
31450,2025-04-18 20:10:00,1591.98,1592.05,1590.9,1591.21,93.4643,2025-04-18 20:10:59.999,148757.956304,536,16.8147,26760.435091,0
31451,2025-04-18 20:11:00,1591.21,1591.21,1590.9,1591.2,73.3071,2025-04-18 20:11:59.999,116628.93327,233,6.5708,10453.877132,0
31452,2025-04-18 20:12:00,1591.21,1591.54,1591.21,1591.53,30.3311,2025-04-18 20:12:59.999,48266.53302,138,15.5911,24809.386773,0
31453,2025-04-18 20:13:00,1591.53,1591.54,1591.0,1591.16,93.6008,2025-04-18 20:13:59.999,148950.210936,321,18.6611,29690.13693,0
31454,2025-04-18 20:14:00,1591.16,1592.5,1591.16,1592.49,48.8798,2025-04-18 20:14:59.999,77811.021493,213,46.1337,73439.223392,0
31455,2025-04-18 20:15:00,1592.49,1592.62,1592.48,1592.61,17.1105,2025-04-18 20:15:59.999,27249.468059,104,6.9039,10994.484253,0
31456,2025-04-18 20:16:00,1592.61,1593.1,1592.61,1592.86,45.5262,2025-04-18 20:16:59.999,72520.318947,247,22.5903,35982.123506,0
31457,2025-04-18 20:17:00,1592.86,1592.86,1590.49,1590.52,239.6877,2025-04-18 20:17:59.999,381483.188872,751,24.0414,38243.348217,0
31458,2025-04-18 20:18:00,1590.52,1591.62,1590.52,1591.2,62.9688,2025-04-18 20:18:59.999,100202.067298,493,21.1506,33650.029911,0
31459,2025-04-18 20:19:00,1591.21,1591.77,1591.2,1591.69,45.2661,2025-04-18 20:19:59.999,72031.300937,285,14.2183,22625.594779,0
31460,2025-04-18 20:20:00,1591.69,1592.16,1591.6,1592.15,59.9228,2025-04-18 20:20:59.999,95398.502339,316,15.9973,25463.867127,0
31461,2025-04-18 20:21:00,1592.15,1592.16,1591.04,1591.12,32.3482,2025-04-18 20:21:59.999,51482.277772,365,7.0322,11189.560042,0
31462,2025-04-18 20:22:00,1591.11,1592.69,1591.11,1592.3,44.7567,2025-04-18 20:22:59.999,71244.500961,409,34.1026,54279.610233,0
31463,2025-04-18 20:23:00,1592.3,1593.11,1592.3,1593.1,77.181,2025-04-18 20:23:59.999,122937.697231,430,35.4263,56423.680561,0
31464,2025-04-18 20:24:00,1593.1,1593.11,1593.1,1593.1,38.9041,2025-04-18 20:24:59.999,61978.161612,121,3.9902,6356.827522,0
31465,2025-04-18 20:25:00,1593.1,1593.27,1593.1,1593.1,41.7177,2025-04-18 20:25:59.999,66461.526325,130,22.319,35557.255151,0
31466,2025-04-18 20:26:00,1593.11,1593.22,1593.0,1593.01,81.0814,2025-04-18 20:26:59.999,129171.940442,200,15.5487,24770.047456,0
31467,2025-04-18 20:27:00,1593.01,1593.3,1593.01,1593.3,73.0457,2025-04-18 20:27:59.999,116365.980236,159,63.4771,101122.852414,0
31468,2025-04-18 20:28:00,1593.3,1593.69,1593.01,1593.34,107.5131,2025-04-18 20:28:59.999,171306.642717,315,14.1336,22518.026421,0
31469,2025-04-18 20:29:00,1593.33,1593.33,1592.21,1592.22,155.5642,2025-04-18 20:29:59.999,247780.927552,424,19.574,31166.898047,0
31470,2025-04-18 20:30:00,1592.22,1593.08,1592.22,1592.9,78.9082,2025-04-18 20:30:59.999,125667.17041,361,39.5551,62987.884649,0
31471,2025-04-18 20:31:00,1592.9,1593.0,1592.62,1592.63,111.6883,2025-04-18 20:31:59.999,177909.568526,418,6.3624,10134.082418,0
31472,2025-04-18 20:32:00,1592.62,1593.0,1592.61,1593.0,25.5982,2025-04-18 20:32:59.999,40773.671131,252,10.3101,16423.083695,0
31473,2025-04-18 20:33:00,1592.99,1593.0,1592.43,1592.67,30.8884,2025-04-18 20:33:59.999,49197.84713,259,6.3537,10118.58725,0
31474,2025-04-18 20:34:00,1592.66,1593.02,1592.66,1593.01,74.5212,2025-04-18 20:34:59.999,118696.568806,172,61.9968,98749.368512,0
31475,2025-04-18 20:35:00,1593.02,1593.46,1593.01,1593.43,77.1508,2025-04-18 20:35:59.999,122932.564857,198,10.338,16471.134199,0
31476,2025-04-18 20:36:00,1593.43,1593.43,1592.91,1592.91,78.1214,2025-04-18 20:36:59.999,124464.01155,343,5.6944,9071.875374,0
31477,2025-04-18 20:37:00,1592.9,1592.91,1591.89,1592.46,176.6136,2025-04-18 20:37:59.999,281197.140871,691,150.1538,239063.032314,0
31478,2025-04-18 20:38:00,1592.47,1592.69,1592.2,1592.45,35.4232,2025-04-18 20:38:59.999,56405.878624,332,16.5981,26430.506012,0
31479,2025-04-18 20:39:00,1592.45,1592.46,1591.79,1591.8,77.5782,2025-04-18 20:39:59.999,123510.492116,309,1.5997,2546.966722,0
31480,2025-04-18 20:40:00,1591.79,1592.22,1591.79,1592.18,80.0365,2025-04-18 20:40:59.999,127409.126923,192,63.7784,101526.23565,0
31481,2025-04-18 20:41:00,1592.18,1592.18,1591.24,1591.25,67.869,2025-04-18 20:41:59.999,108035.174983,429,5.6647,9015.326765,0
31482,2025-04-18 20:42:00,1591.25,1592.08,1591.24,1592.07,47.4797,2025-04-18 20:42:59.999,75563.301173,270,38.6762,61548.906587,0
31483,2025-04-18 20:43:00,1592.08,1592.71,1592.06,1592.32,98.7201,2025-04-18 20:43:59.999,157194.191595,316,76.0212,121050.728144,0
31484,2025-04-18 20:44:00,1592.31,1592.48,1592.16,1592.47,48.9943,2025-04-18 20:44:59.999,78014.459648,227,8.0533,12822.927986,0
31485,2025-04-18 20:45:00,1592.48,1592.64,1592.48,1592.63,37.6691,2025-04-18 20:45:59.999,59991.222572,177,11.6747,18592.403356,0
31486,2025-04-18 20:46:00,1592.63,1593.0,1592.63,1592.99,37.6686,2025-04-18 20:46:59.999,60003.520794,171,11.1965,17834.75993,0
31487,2025-04-18 20:47:00,1593.0,1593.0,1592.71,1592.71,102.0254,2025-04-18 20:47:59.999,162524.599352,270,21.117,33639.37921,0
31488,2025-04-18 20:48:00,1592.7,1592.7,1591.54,1592.27,96.0576,2025-04-18 20:48:59.999,152918.691321,422,34.9989,55708.794701,0
31489,2025-04-18 20:49:00,1592.27,1593.33,1592.26,1593.33,110.544,2025-04-18 20:49:59.999,176092.771566,191,97.5528,155399.626097,0
31490,2025-04-18 20:50:00,1593.33,1593.73,1593.17,1593.73,59.7699,2025-04-18 20:50:59.999,95237.274086,252,29.6863,47300.848957,0
31491,2025-04-18 20:51:00,1593.73,1593.73,1593.37,1593.45,62.9107,2025-04-18 20:51:59.999,100256.83487,203,2.2262,3547.40555,0
31492,2025-04-18 20:52:00,1593.45,1593.7,1593.45,1593.46,33.3363,2025-04-18 20:52:59.999,53123.276845,138,19.4139,30936.23582,0
31493,2025-04-18 20:53:00,1593.46,1593.57,1593.46,1593.56,25.5736,2025-04-18 20:53:59.999,40752.714162,63,4.9641,7910.383541,0
31494,2025-04-18 20:54:00,1593.56,1593.57,1593.19,1593.19,75.424,2025-04-18 20:54:59.999,120187.605712,232,2.8794,4588.025011,0
31495,2025-04-18 20:55:00,1593.19,1593.22,1592.9,1593.21,74.2854,2025-04-18 20:55:59.999,118347.498915,242,16.9004,26922.643017,0
31496,2025-04-18 20:56:00,1593.22,1593.22,1593.2,1593.2,35.8277,2025-04-18 20:56:59.999,57081.109953,82,7.5779,12073.255506,0
31497,2025-04-18 20:57:00,1593.21,1593.21,1592.7,1592.8,32.0893,2025-04-18 20:57:59.999,51123.259983,240,4.4322,7060.697343,0
31498,2025-04-18 20:58:00,1592.79,1592.8,1592.79,1592.79,18.4476,2025-04-18 20:58:59.999,29383.172843,59,2.0039,3191.81192,0
31499,2025-04-18 20:59:00,1592.8,1593.47,1592.79,1593.47,143.2246,2025-04-18 20:59:59.999,228152.148615,238,124.4352,198218.107787,0
31500,2025-04-18 21:00:00,1593.46,1594.0,1593.46,1593.71,59.9146,2025-04-18 21:00:59.999,95496.3507,252,25.0136,39866.769949,0
31501,2025-04-18 21:01:00,1593.71,1593.72,1593.45,1593.46,101.5148,2025-04-18 21:01:59.999,161784.520077,215,6.6693,10628.767086,0
31502,2025-04-18 21:02:00,1593.46,1593.46,1592.7,1592.98,64.5239,2025-04-18 21:02:59.999,102788.031875,384,32.5701,51877.038074,0
31503,2025-04-18 21:03:00,1592.98,1593.03,1592.98,1593.03,18.3107,2025-04-18 21:03:59.999,29168.77328,80,10.3248,16447.32055,0
31504,2025-04-18 21:04:00,1593.02,1593.28,1593.02,1593.17,56.442,2025-04-18 21:04:59.999,89918.889452,207,24.6164,39216.864844,0
31505,2025-04-18 21:05:00,1593.17,1593.44,1593.16,1593.2,84.67,2025-04-18 21:05:59.999,134910.022521,222,65.0987,103725.149852,0
31506,2025-04-18 21:06:00,1593.21,1593.99,1593.2,1593.99,148.3802,2025-04-18 21:06:59.999,236439.715246,422,121.5543,193695.484838,0
31507,2025-04-18 21:07:00,1594.0,1594.51,1594.0,1594.18,121.558,2025-04-18 21:07:59.999,193797.509144,469,31.2388,49799.51011,0
31508,2025-04-18 21:08:00,1594.19,1594.6,1594.19,1594.59,158.917,2025-04-18 21:08:59.999,253381.545671,292,146.2188,233133.501026,0
31509,2025-04-18 21:09:00,1594.6,1594.6,1594.26,1594.57,76.6749,2025-04-18 21:09:59.999,122260.348425,244,14.4178,22987.186279,0
31510,2025-04-18 21:10:00,1594.57,1594.58,1594.22,1594.22,61.7822,2025-04-18 21:10:59.999,98507.358879,213,12.6159,20114.32777,0
31511,2025-04-18 21:11:00,1594.22,1594.49,1594.22,1594.48,85.3497,2025-04-18 21:11:59.999,136076.623378,158,72.553,115672.667507,0
31512,2025-04-18 21:12:00,1594.48,1594.5,1594.48,1594.5,29.6007,2025-04-18 21:12:59.999,47197.975526,72,12.2167,19479.436547,0
31513,2025-04-18 21:13:00,1594.5,1594.5,1594.22,1594.22,98.5284,2025-04-18 21:13:59.999,157101.127961,205,12.6567,20180.353395,0
31514,2025-04-18 21:14:00,1594.22,1595.16,1594.22,1595.15,144.738,2025-04-18 21:14:59.999,230829.508868,466,93.1627,148585.021795,0
31515,2025-04-18 21:15:00,1595.15,1595.17,1594.4,1594.4,139.3625,2025-04-18 21:15:59.999,222281.724142,485,78.8966,125845.453202,0
31516,2025-04-18 21:16:00,1594.41,1594.84,1594.41,1594.83,10.9738,2025-04-18 21:16:59.999,17500.615576,120,3.7602,5996.162344,0
31517,2025-04-18 21:17:00,1594.84,1594.88,1594.6,1594.65,68.001,2025-04-18 21:17:59.999,108449.81603,257,26.3133,41965.06565,0
31518,2025-04-18 21:18:00,1594.66,1594.86,1594.6,1594.61,22.3713,2025-04-18 21:18:59.999,35676.378834,167,10.9256,17422.634329,0
31519,2025-04-18 21:19:00,1594.61,1594.81,1594.6,1594.71,34.9358,2025-04-18 21:19:59.999,55710.831007,121,21.5291,34331.422945,0
31520,2025-04-18 21:20:00,1594.71,1594.93,1594.7,1594.92,56.8007,2025-04-18 21:20:59.999,90584.885877,139,45.5817,72692.308371,0
31521,2025-04-18 21:21:00,1594.93,1594.93,1594.92,1594.93,10.9,2025-04-18 21:21:59.999,17384.666264,56,3.8264,6102.840152,0
31522,2025-04-18 21:22:00,1594.92,1594.93,1594.71,1594.92,121.1728,2025-04-18 21:22:59.999,193252.143563,287,43.359,69146.858622,0
31523,2025-04-18 21:23:00,1594.93,1594.93,1594.92,1594.92,3.4034,2025-04-18 21:23:59.999,5428.161423,43,1.0695,1705.777635,0
31524,2025-04-18 21:24:00,1594.93,1594.96,1594.92,1594.95,31.0382,2025-04-18 21:24:59.999,49503.764125,102,17.0102,27130.094147,0
31525,2025-04-18 21:25:00,1594.96,1595.18,1594.94,1595.07,48.092,2025-04-18 21:25:59.999,76708.624476,229,32.1483,51277.623798,0
31526,2025-04-18 21:26:00,1595.07,1595.52,1595.06,1595.3,198.8979,2025-04-18 21:26:59.999,317296.152885,230,189.8097,302799.680144,0
31527,2025-04-18 21:27:00,1595.3,1595.3,1595.29,1595.3,52.235,2025-04-18 21:27:59.999,83330.075017,100,10.1867,16250.84251,0
31528,2025-04-18 21:28:00,1595.29,1595.3,1594.89,1594.91,139.0931,2025-04-18 21:28:59.999,221881.847327,253,5.984,9546.192793,0
31529,2025-04-18 21:29:00,1594.9,1594.91,1594.7,1594.7,71.1241,2025-04-18 21:29:59.999,113435.546811,188,8.114,12941.02976,0
31530,2025-04-18 21:30:00,1594.71,1594.71,1594.5,1594.51,18.5409,2025-04-18 21:30:59.999,29566.1606,117,1.1221,1789.239011,0
31531,2025-04-18 21:31:00,1594.5,1594.51,1594.42,1594.43,54.9639,2025-04-18 21:31:59.999,87637.892294,141,3.7575,5991.333055,0
31532,2025-04-18 21:32:00,1594.43,1595.13,1594.42,1595.13,100.2409,2025-04-18 21:32:59.999,159846.347012,211,79.963,127511.290943,0
31533,2025-04-18 21:33:00,1595.14,1600.0,1595.13,1597.98,1962.1958,2025-04-18 21:33:59.999,3136364.93152,3189,1340.2221,2141705.214742,0
31534,2025-04-18 21:34:00,1597.97,1600.64,1597.97,1599.14,688.1507,2025-04-18 21:34:59.999,1101014.997641,2431,467.5285,748008.241316,0
31535,2025-04-18 21:35:00,1599.13,1599.13,1595.71,1596.17,167.8993,2025-04-18 21:35:59.999,268227.617945,1132,90.5505,144650.873509,0
31536,2025-04-18 21:36:00,1596.19,1597.13,1595.84,1596.24,86.5741,2025-04-18 21:36:59.999,138204.746925,692,60.5411,96640.602414,0
31537,2025-04-18 21:37:00,1596.24,1596.39,1596.19,1596.2,45.4853,2025-04-18 21:37:59.999,72606.004327,210,16.1914,25846.034678,0
31538,2025-04-18 21:38:00,1596.19,1596.73,1595.79,1596.51,243.7687,2025-04-18 21:38:59.999,389162.195453,419,204.2184,326032.910108,0
31539,2025-04-18 21:39:00,1596.52,1596.52,1596.24,1596.25,84.4139,2025-04-18 21:39:59.999,134763.113696,163,10.8349,17296.532746,0
31540,2025-04-18 21:40:00,1596.25,1596.93,1596.24,1596.58,167.0234,2025-04-18 21:40:59.999,266668.819377,466,133.6805,213424.525243,0
31541,2025-04-18 21:41:00,1596.59,1597.97,1596.58,1597.74,214.4698,2025-04-18 21:41:59.999,342631.248913,655,128.2118,204800.963929,0
31542,2025-04-18 21:42:00,1597.74,1597.9,1597.48,1597.9,54.2567,2025-04-18 21:42:59.999,86677.333763,265,49.3195,78789.776852,0
31543,2025-04-18 21:43:00,1597.9,1598.2,1597.59,1597.84,96.2608,2025-04-18 21:43:59.999,153831.76673,452,26.1386,41766.090953,0
31544,2025-04-18 21:44:00,1597.84,1598.67,1597.83,1598.67,80.7791,2025-04-18 21:44:59.999,129105.042306,395,46.6109,74488.62185,0
31545,2025-04-18 21:45:00,1598.68,1598.85,1598.67,1598.82,67.0593,2025-04-18 21:45:59.999,107211.441614,357,26.7549,42773.070466,0
31546,2025-04-18 21:46:00,1598.82,1598.82,1596.76,1597.44,192.3699,2025-04-18 21:46:59.999,307377.099439,812,46.3617,74036.138188,0
31547,2025-04-18 21:47:00,1597.44,1597.44,1597.23,1597.23,42.9575,2025-04-18 21:47:59.999,68614.807467,171,24.9965,39925.42219,0
31548,2025-04-18 21:48:00,1597.23,1597.24,1595.76,1595.76,187.1087,2025-04-18 21:48:59.999,298757.45983,1057,42.3128,67543.276567,0
31549,2025-04-18 21:49:00,1595.75,1596.71,1595.73,1595.76,88.2893,2025-04-18 21:49:59.999,140943.556974,504,24.9693,39847.60277,0
31550,2025-04-18 21:50:00,1595.75,1596.72,1595.75,1596.18,106.6576,2025-04-18 21:50:59.999,170253.757465,503,47.0911,75167.941084,0
31551,2025-04-18 21:51:00,1596.18,1596.79,1596.06,1596.78,35.2132,2025-04-18 21:51:59.999,56213.158169,318,8.6914,13873.76387,0
31552,2025-04-18 21:52:00,1596.79,1596.85,1596.68,1596.84,29.7726,2025-04-18 21:52:59.999,47538.255666,199,20.3613,32510.871485,0
31553,2025-04-18 21:53:00,1596.85,1596.85,1596.68,1596.76,33.0775,2025-04-18 21:53:59.999,52816.166525,163,4.8811,7793.763918,0
31554,2025-04-18 21:54:00,1596.76,1597.44,1596.75,1596.75,156.4162,2025-04-18 21:54:59.999,249810.213356,635,53.5449,85506.993652,0
31555,2025-04-18 21:55:00,1596.76,1596.83,1596.48,1596.55,202.9612,2025-04-18 21:55:59.999,324049.845334,437,159.3246,254376.131239,0
31556,2025-04-18 21:56:00,1596.56,1596.56,1596.54,1596.54,18.034,2025-04-18 21:56:59.999,28792.13948,101,4.2818,6836.139105,0
31557,2025-04-18 21:57:00,1596.54,1596.54,1595.22,1595.22,64.4206,2025-04-18 21:57:59.999,102813.313604,617,1.6906,2698.403052,0
31558,2025-04-18 21:58:00,1595.23,1598.79,1595.22,1598.79,229.686,2025-04-18 21:58:59.999,366777.335369,1337,156.7022,250140.486349,0
31559,2025-04-18 21:59:00,1598.8,1599.99,1598.3,1599.75,311.4534,2025-04-18 21:59:59.999,498082.874174,1926,222.4133,355666.135061,0
31560,2025-04-18 22:00:00,1599.75,1600.0,1598.8,1598.82,97.3684,2025-04-18 22:00:59.999,155741.916311,1014,25.9073,41432.462877,0
31561,2025-04-18 22:01:00,1598.82,1599.0,1597.28,1598.84,299.5278,2025-04-18 22:01:59.999,478651.657613,1311,113.2686,180987.674995,0
31562,2025-04-18 22:02:00,1598.84,1598.87,1597.27,1597.76,98.1992,2025-04-18 22:02:59.999,156935.79407,694,39.3076,62794.728823,0
31563,2025-04-18 22:03:00,1597.76,1597.76,1596.12,1597.2,197.2053,2025-04-18 22:03:59.999,314886.973877,1996,95.4878,152453.030514,0
31564,2025-04-18 22:04:00,1597.21,1597.28,1596.6,1596.99,46.4801,2025-04-18 22:04:59.999,74228.730718,793,17.687,28245.894378,0
31565,2025-04-18 22:05:00,1596.99,1596.99,1595.8,1596.44,72.31,2025-04-18 22:05:59.999,115433.716211,670,39.9715,63806.575523,0
31566,2025-04-18 22:06:00,1596.44,1596.5,1595.66,1595.87,84.6117,2025-04-18 22:06:59.999,135043.767072,752,29.1088,46455.430371,0
31567,2025-04-18 22:07:00,1595.86,1596.0,1595.69,1595.91,59.4537,2025-04-18 22:07:59.999,94878.521833,371,32.4079,51716.659822,0
31568,2025-04-18 22:08:00,1595.91,1595.91,1595.48,1595.89,22.7803,2025-04-18 22:08:59.999,36348.234275,253,15.0269,23976.786627,0
31569,2025-04-18 22:09:00,1595.89,1595.9,1595.47,1595.54,117.7425,2025-04-18 22:09:59.999,187881.943539,386,90.5074,144419.409499,0
31570,2025-04-18 22:10:00,1595.54,1596.0,1595.52,1595.82,43.197,2025-04-18 22:10:59.999,68926.703977,352,17.3144,27626.812162,0
31571,2025-04-18 22:11:00,1595.81,1596.33,1595.81,1596.24,74.5683,2025-04-18 22:11:59.999,119003.223077,330,59.5559,95043.802747,0
31572,2025-04-18 22:12:00,1596.23,1596.24,1595.76,1595.76,49.637,2025-04-18 22:12:59.999,79227.470907,222,10.0836,16092.746455,0
31573,2025-04-18 22:13:00,1595.76,1596.67,1595.76,1596.67,31.2455,2025-04-18 22:13:59.999,49867.474638,362,14.9021,23785.455832,0
31574,2025-04-18 22:14:00,1596.66,1596.67,1594.62,1594.73,641.3269,2025-04-18 22:14:59.999,1023212.3988,1120,70.6139,112630.21758,0
31575,2025-04-18 22:15:00,1594.74,1594.74,1594.23,1594.57,87.1904,2025-04-18 22:15:59.999,139011.160856,386,67.5087,107627.517164,0
31576,2025-04-18 22:16:00,1594.57,1594.83,1594.56,1594.82,47.6294,2025-04-18 22:16:59.999,75952.460428,292,27.4953,43844.455473,0
31577,2025-04-18 22:17:00,1594.83,1594.83,1594.22,1594.46,44.9229,2025-04-18 22:17:59.999,71634.205794,306,12.1119,19312.990096,0
31578,2025-04-18 22:18:00,1594.45,1594.46,1593.4,1593.41,96.1677,2025-04-18 22:18:59.999,153293.797132,852,42.3058,67430.074537,0
31579,2025-04-18 22:19:00,1593.4,1594.46,1593.4,1594.45,86.0874,2025-04-18 22:19:59.999,137238.704299,333,31.3494,49967.004851,0
31580,2025-04-18 22:20:00,1594.46,1595.4,1594.45,1595.1,222.9858,2025-04-18 22:20:59.999,355679.169266,539,92.9987,148321.661826,0
31581,2025-04-18 22:21:00,1595.1,1595.7,1594.96,1595.69,159.0532,2025-04-18 22:21:59.999,253728.243026,532,126.9402,202498.6116,0
31582,2025-04-18 22:22:00,1595.69,1595.9,1595.57,1595.89,73.7632,2025-04-18 22:22:59.999,117708.175629,183,13.4404,21445.626729,0
31583,2025-04-18 22:23:00,1595.9,1596.0,1595.52,1595.99,40.6696,2025-04-18 22:23:59.999,64898.766255,295,15.9968,25525.074091,0
31584,2025-04-18 22:24:00,1595.99,1595.99,1595.01,1595.19,39.1717,2025-04-18 22:24:59.999,62490.123447,414,21.2035,33822.429831,0
31585,2025-04-18 22:25:00,1595.19,1595.6,1595.14,1595.49,74.1046,2025-04-18 22:25:59.999,118228.356297,284,25.469,40633.836955,0
31586,2025-04-18 22:26:00,1595.5,1595.7,1595.48,1595.48,11.9871,2025-04-18 22:26:59.999,19126.141102,177,5.2143,8319.730544,0
31587,2025-04-18 22:27:00,1595.48,1595.89,1595.32,1595.89,49.4024,2025-04-18 22:27:59.999,78825.980461,435,26.6511,42523.357453,0
31588,2025-04-18 22:28:00,1595.89,1595.9,1595.87,1595.87,12.2497,2025-04-18 22:28:59.999,19549.150923,111,3.1137,4969.122346,0
31589,2025-04-18 22:29:00,1595.87,1595.87,1595.0,1595.22,48.6899,2025-04-18 22:29:59.999,77677.158522,411,11.9828,19113.287272,0
31590,2025-04-18 22:30:00,1595.22,1595.6,1595.13,1595.13,29.5442,2025-04-18 22:30:59.999,47133.145185,395,9.9668,15900.598499,0
31591,2025-04-18 22:31:00,1595.12,1595.2,1594.75,1595.08,52.4128,2025-04-18 22:31:59.999,83591.87493,338,33.8251,53943.825438,0
31592,2025-04-18 22:32:00,1595.08,1595.7,1595.08,1595.7,40.9252,2025-04-18 22:32:59.999,65294.205718,319,21.1611,33759.134319,0
31593,2025-04-18 22:33:00,1595.7,1595.95,1595.69,1595.79,31.0366,2025-04-18 22:33:59.999,49528.743616,191,9.4805,15128.701449,0
31594,2025-04-18 22:34:00,1595.8,1595.97,1595.5,1595.5,43.3389,2025-04-18 22:34:59.999,69160.318277,329,9.068,14470.817515,0
31595,2025-04-18 22:35:00,1595.51,1595.87,1595.51,1595.86,21.2373,2025-04-18 22:35:59.999,33888.771349,113,10.7761,17194.226207,0
31596,2025-04-18 22:36:00,1595.87,1595.89,1595.0,1595.36,58.3546,2025-04-18 22:36:59.999,93109.358432,497,8.1331,12975.573492,0
31597,2025-04-18 22:37:00,1595.36,1595.36,1595.16,1595.19,31.9852,2025-04-18 22:37:59.999,51022.387709,171,9.3709,14948.269494,0
31598,2025-04-18 22:38:00,1595.19,1595.62,1595.18,1595.62,45.3718,2025-04-18 22:38:59.999,72391.367212,202,20.8674,33294.002138,0
31599,2025-04-18 22:39:00,1595.62,1595.62,1595.01,1595.55,35.8291,2025-04-18 22:39:59.999,57158.443944,349,14.2902,22795.019176,0
31600,2025-04-18 22:40:00,1595.54,1596.19,1595.54,1596.1,57.737,2025-04-18 22:40:59.999,92143.021597,350,28.7449,45873.890296,0
31601,2025-04-18 22:41:00,1596.09,1596.4,1596.04,1596.39,24.2123,2025-04-18 22:41:59.999,38646.091696,172,8.5913,13713.16316,0
31602,2025-04-18 22:42:00,1596.4,1596.4,1594.89,1594.89,73.739,2025-04-18 22:42:59.999,117636.666903,658,12.0005,19139.984461,0
31603,2025-04-18 22:43:00,1594.89,1595.29,1594.88,1595.28,45.6751,2025-04-18 22:43:59.999,72852.441835,175,42.3884,67610.050419,0
31604,2025-04-18 22:44:00,1595.29,1595.73,1595.29,1595.59,31.8396,2025-04-18 22:44:59.999,50796.530073,225,18.4252,29394.752603,0
31605,2025-04-18 22:45:00,1595.6,1595.6,1594.99,1595.41,71.5306,2025-04-18 22:45:59.999,114116.581395,351,30.2808,48302.429331,0
31606,2025-04-18 22:46:00,1595.42,1596.04,1595.42,1596.03,114.6962,2025-04-18 22:46:59.999,183014.569856,305,100.2229,159919.810793,0
31607,2025-04-18 22:47:00,1596.03,1596.04,1595.72,1595.76,75.7438,2025-04-18 22:47:59.999,120881.635497,210,5.3447,8529.296208,0
31608,2025-04-18 22:48:00,1595.77,1595.9,1595.04,1595.05,82.5835,2025-04-18 22:48:59.999,131765.087638,510,44.8426,71543.310578,0
31609,2025-04-18 22:49:00,1595.04,1595.04,1593.91,1593.91,105.9685,2025-04-18 22:49:59.999,168938.315357,613,34.0888,54340.035494,0
31610,2025-04-18 22:50:00,1593.9,1593.91,1592.21,1593.12,168.5121,2025-04-18 22:50:59.999,268429.763222,912,80.0318,127461.74204,0
31611,2025-04-18 22:51:00,1593.12,1593.46,1592.62,1593.46,86.165,2025-04-18 22:51:59.999,137271.604992,647,54.378,86634.698309,0
31612,2025-04-18 22:52:00,1593.45,1593.67,1593.45,1593.45,35.8055,2025-04-18 22:52:59.999,57055.982605,152,9.2309,14709.18032,0
31613,2025-04-18 22:53:00,1593.45,1593.45,1593.04,1593.33,63.4936,2025-04-18 22:53:59.999,101170.170278,255,9.5312,15184.677618,0
31614,2025-04-18 22:54:00,1593.33,1593.33,1593.0,1593.22,85.9628,2025-04-18 22:54:59.999,136960.856574,267,5.5998,8921.401207,0
31615,2025-04-18 22:55:00,1593.21,1593.58,1593.21,1593.35,40.7177,2025-04-18 22:55:59.999,64876.770393,220,25.4098,40485.0574,0
31616,2025-04-18 22:56:00,1593.34,1593.78,1592.4,1592.6,100.1495,2025-04-18 22:56:59.999,159542.457647,714,26.5716,42333.543502,0
31617,2025-04-18 22:57:00,1592.61,1592.8,1592.17,1592.58,165.9836,2025-04-18 22:57:59.999,264326.941341,595,27.2596,43407.299922,0
31618,2025-04-18 22:58:00,1592.58,1592.96,1592.57,1592.87,112.1878,2025-04-18 22:58:59.999,178688.241689,254,88.6312,141163.901006,0
31619,2025-04-18 22:59:00,1592.86,1593.05,1592.8,1592.97,27.3492,2025-04-18 22:59:59.999,43564.056623,185,23.1218,36830.301433,0
31620,2025-04-18 23:00:00,1592.97,1592.97,1591.86,1592.38,276.197,2025-04-18 23:00:59.999,439737.742525,686,234.4894,373325.106394,0
31621,2025-04-18 23:01:00,1592.38,1593.15,1592.38,1592.94,179.7184,2025-04-18 23:01:59.999,286272.585905,460,144.421,230043.709728,0
31622,2025-04-18 23:02:00,1592.93,1593.15,1592.01,1592.01,85.5968,2025-04-18 23:02:59.999,136329.61482,587,10.8474,17278.486628,0
31623,2025-04-18 23:03:00,1592.02,1592.02,1591.09,1591.51,397.7688,2025-04-18 23:03:59.999,633005.340357,822,38.9189,61933.278047,0
31624,2025-04-18 23:04:00,1591.51,1591.51,1591.02,1591.18,244.6312,2025-04-18 23:04:59.999,389260.287934,656,169.3148,269406.897167,0
31625,2025-04-18 23:05:00,1591.18,1591.21,1590.37,1591.2,214.7301,2025-04-18 23:05:59.999,341617.639295,829,64.0948,101959.713625,0
31626,2025-04-18 23:06:00,1591.21,1591.6,1591.2,1591.6,30.84,2025-04-18 23:06:59.999,49080.489893,275,16.7935,26725.588986,0
31627,2025-04-18 23:07:00,1591.59,1591.59,1591.01,1591.1,33.7157,2025-04-18 23:07:59.999,53650.150828,396,2.3209,3692.668735,0
31628,2025-04-18 23:08:00,1591.11,1591.16,1589.24,1589.7,384.112,2025-04-18 23:08:59.999,610792.620264,938,61.298,97459.202217,0
31629,2025-04-18 23:09:00,1589.7,1590.35,1589.46,1590.2,164.594,2025-04-18 23:09:59.999,261686.540215,650,62.1725,98851.243636,0
31630,2025-04-18 23:10:00,1590.21,1590.54,1589.7,1590.53,114.1827,2025-04-18 23:10:59.999,181545.544256,594,62.3521,99133.118114,0
31631,2025-04-18 23:11:00,1590.54,1590.59,1588.41,1589.31,310.7992,2025-04-18 23:11:59.999,494065.749096,1485,126.1598,200519.893936,0
31632,2025-04-18 23:12:00,1589.31,1589.98,1589.21,1589.97,72.2798,2025-04-18 23:12:59.999,114902.335369,533,46.3312,73650.329547,0
31633,2025-04-18 23:13:00,1589.98,1590.49,1589.97,1590.15,143.9142,2025-04-18 23:13:59.999,228853.399188,376,104.1854,165671.054634,0
31634,2025-04-18 23:14:00,1590.15,1590.6,1589.83,1589.91,144.21,2025-04-18 23:14:59.999,229338.863073,721,60.1832,95708.810597,0
31635,2025-04-18 23:15:00,1589.92,1589.92,1588.83,1588.83,78.7921,2025-04-18 23:15:59.999,125222.418824,624,27.6373,43914.664995,0
31636,2025-04-18 23:16:00,1588.83,1589.03,1588.48,1589.03,83.3857,2025-04-18 23:16:59.999,132473.709676,383,59.6921,94832.381381,0
31637,2025-04-18 23:17:00,1589.04,1589.2,1588.71,1588.72,29.8957,2025-04-18 23:17:59.999,47502.882195,274,11.8821,18878.057418,0
31638,2025-04-18 23:18:00,1588.73,1588.73,1587.9,1588.01,102.6966,2025-04-18 23:18:59.999,163091.336142,630,15.8069,25101.648181,0
31639,2025-04-18 23:19:00,1588.0,1588.66,1588.0,1588.4,150.5193,2025-04-18 23:19:59.999,239076.52589,643,52.147,82826.037442,0
31640,2025-04-18 23:20:00,1588.4,1588.4,1587.5,1587.5,203.2315,2025-04-18 23:20:59.999,322665.329189,599,46.6139,74000.986707,0
31641,2025-04-18 23:21:00,1587.5,1587.87,1587.18,1587.86,59.1698,2025-04-18 23:21:59.999,93930.735276,459,39.8829,63313.104678,0
31642,2025-04-18 23:22:00,1587.87,1588.5,1587.01,1588.5,107.6522,2025-04-18 23:22:59.999,170905.149595,713,66.5583,105668.563676,0
31643,2025-04-18 23:23:00,1588.5,1588.61,1588.19,1588.2,81.1705,2025-04-18 23:23:59.999,128931.847697,365,34.5143,54819.935481,0
31644,2025-04-18 23:24:00,1588.21,1588.7,1587.92,1588.7,71.4974,2025-04-18 23:24:59.999,113557.991641,440,25.0296,39752.134742,0
31645,2025-04-18 23:25:00,1588.69,1588.69,1588.22,1588.69,77.4,2025-04-18 23:25:59.999,122949.200264,530,52.9743,84149.963788,0
31646,2025-04-18 23:26:00,1588.68,1588.69,1588.32,1588.5,24.7116,2025-04-18 23:26:59.999,39254.030414,231,11.1636,17732.484653,0
31647,2025-04-18 23:27:00,1588.49,1588.7,1588.15,1588.7,82.7669,2025-04-18 23:27:59.999,131468.589149,462,32.3128,51326.719496,0
31648,2025-04-18 23:28:00,1588.7,1589.2,1588.7,1589.19,49.2683,2025-04-18 23:28:59.999,78290.236996,325,17.3058,27499.434743,0
31649,2025-04-18 23:29:00,1589.2,1589.23,1588.85,1588.85,53.306,2025-04-18 23:29:59.999,84712.785865,330,10.132,16101.240144,0
31650,2025-04-18 23:30:00,1588.85,1589.55,1588.85,1589.55,34.3852,2025-04-18 23:30:59.999,54638.668569,319,20.4694,32527.141229,0
31651,2025-04-18 23:31:00,1589.54,1589.8,1589.28,1589.29,67.5933,2025-04-18 23:31:59.999,107447.811971,377,27.7499,44111.054448,0
31652,2025-04-18 23:32:00,1589.28,1589.86,1589.28,1589.85,48.8521,2025-04-18 23:32:59.999,77654.206585,286,43.5903,69289.386242,0
31653,2025-04-18 23:33:00,1589.85,1589.86,1589.2,1589.44,174.8408,2025-04-18 23:33:59.999,277915.478169,484,14.3756,22847.485157,0
31654,2025-04-18 23:34:00,1589.45,1589.71,1589.14,1589.15,88.487,2025-04-18 23:34:59.999,140647.8747,369,79.4454,126276.204815,0
31655,2025-04-18 23:35:00,1589.15,1589.33,1589.0,1589.32,38.6688,2025-04-18 23:35:59.999,61447.638321,177,14.3496,22802.696541,0
31656,2025-04-18 23:36:00,1589.32,1589.33,1589.14,1589.2,18.6811,2025-04-18 23:36:59.999,29688.360764,116,6.3874,10151.334973,0
31657,2025-04-18 23:37:00,1589.2,1589.34,1588.85,1589.2,34.4274,2025-04-18 23:37:59.999,54711.229045,288,21.7831,34616.919197,0
31658,2025-04-18 23:38:00,1589.19,1589.8,1589.19,1589.79,18.9695,2025-04-18 23:38:59.999,30150.622248,153,9.9588,15829.297475,0
31659,2025-04-18 23:39:00,1589.8,1589.87,1589.14,1589.86,60.8625,2025-04-18 23:39:59.999,96745.436098,420,33.4348,53144.682921,0
31660,2025-04-18 23:40:00,1589.86,1590.38,1589.86,1590.38,45.9526,2025-04-18 23:40:59.999,73066.797487,259,31.0074,49302.363375,0
31661,2025-04-18 23:41:00,1590.38,1590.6,1589.92,1590.02,44.8881,2025-04-18 23:41:59.999,71382.84518,525,22.7593,36191.760091,0
31662,2025-04-18 23:42:00,1590.03,1590.21,1590.02,1590.2,21.5573,2025-04-18 23:42:59.999,34279.652732,134,18.219,28971.09045,0
31663,2025-04-18 23:43:00,1590.21,1590.6,1590.15,1590.6,29.3069,2025-04-18 23:43:59.999,46608.177703,182,13.3092,21166.603605,0
31664,2025-04-18 23:44:00,1590.59,1591.48,1590.59,1591.32,70.199,2025-04-18 23:44:59.999,111681.293757,402,53.4645,85056.153219,0
31665,2025-04-18 23:45:00,1591.32,1591.72,1590.91,1590.92,65.4866,2025-04-18 23:45:59.999,104213.707639,400,47.9971,76382.689841,0
31666,2025-04-18 23:46:00,1590.91,1590.91,1590.69,1590.86,47.277,2025-04-18 23:46:59.999,75207.298336,173,26.1916,41663.716764,0
31667,2025-04-18 23:47:00,1590.86,1590.86,1590.64,1590.65,15.6102,2025-04-18 23:47:59.999,24833.510712,110,3.9798,6331.303326,0
31668,2025-04-18 23:48:00,1590.65,1590.65,1590.2,1590.21,30.7271,2025-04-18 23:48:59.999,48870.532639,179,4.7894,7617.007804,0
31669,2025-04-18 23:49:00,1590.2,1590.21,1589.87,1589.88,17.5984,2025-04-18 23:49:59.999,27983.774068,137,2.142,3406.175288,0
31670,2025-04-18 23:50:00,1589.88,1589.88,1589.19,1589.19,44.3571,2025-04-18 23:50:59.999,70503.886735,350,13.7129,21795.859228,0
31671,2025-04-18 23:51:00,1589.2,1589.2,1588.6,1588.6,66.5513,2025-04-18 23:51:59.999,105754.257606,321,4.1156,6539.818359,0
31672,2025-04-18 23:52:00,1588.6,1590.33,1588.25,1589.3,703.3241,2025-04-18 23:52:59.999,1117911.977338,1163,583.2266,926950.013654,0
31673,2025-04-18 23:53:00,1589.31,1589.48,1589.14,1589.39,133.0364,2025-04-18 23:53:59.999,211421.805884,481,103.1501,163924.71433,0
31674,2025-04-18 23:54:00,1589.4,1589.4,1589.2,1589.2,9.2913,2025-04-18 23:54:59.999,14766.045493,112,5.2795,8390.342677,0
31675,2025-04-18 23:55:00,1589.21,1589.5,1589.2,1589.31,89.3503,2025-04-18 23:55:59.999,142007.174474,402,46.7904,74364.353843,0
31676,2025-04-18 23:56:00,1589.32,1589.32,1589.31,1589.32,5.9122,2025-04-18 23:56:59.999,9396.371124,69,5.2542,8350.605144,0
31677,2025-04-18 23:57:00,1589.31,1589.32,1589.0,1589.15,32.5203,2025-04-18 23:57:59.999,51678.824064,296,19.9683,31732.48618,0
31678,2025-04-18 23:58:00,1589.14,1589.36,1589.01,1589.23,25.4419,2025-04-18 23:58:59.999,40433.813067,307,21.6045,34335.216624,0
31679,2025-04-18 23:59:00,1589.24,1589.24,1588.6,1588.6,22.5038,2025-04-18 23:59:59.999,35755.399912,284,8.2206,13061.960434,0
31680,2025-04-19 00:00:00,1588.6,1589.0,1588.6,1588.74,129.6265,2025-04-19 00:00:59.999,205936.020703,556,108.7187,172717.033621,0
31681,2025-04-19 00:01:00,1588.73,1588.82,1588.0,1588.75,164.1356,2025-04-19 00:01:59.999,260708.145295,801,84.2161,133762.272919,0
31682,2025-04-19 00:02:00,1588.75,1589.91,1588.75,1589.5,95.7071,2025-04-19 00:02:59.999,152123.23067,567,47.3578,75256.933333,0
31683,2025-04-19 00:03:00,1589.5,1590.08,1589.03,1590.07,138.8968,2025-04-19 00:03:59.999,220789.207715,701,116.2487,184793.872413,0
31684,2025-04-19 00:04:00,1590.07,1590.25,1589.86,1590.1,114.7901,2025-04-19 00:04:59.999,182520.603714,592,74.9772,119214.031073,0
31685,2025-04-19 00:05:00,1590.09,1590.1,1589.09,1589.09,49.2487,2025-04-19 00:05:59.999,78286.320707,390,6.0737,9652.688345,0
31686,2025-04-19 00:06:00,1589.1,1589.1,1588.76,1588.78,47.5101,2025-04-19 00:06:59.999,75490.301077,362,9.3002,14776.320144,0
31687,2025-04-19 00:07:00,1588.78,1588.78,1587.59,1587.59,129.3025,2025-04-19 00:07:59.999,205316.897799,755,65.8178,104503.183103,0
31688,2025-04-19 00:08:00,1587.58,1587.64,1587.3,1587.64,73.5772,2025-04-19 00:08:59.999,116809.382851,552,54.7001,86840.71385,0
31689,2025-04-19 00:09:00,1587.63,1587.64,1587.25,1587.25,41.7988,2025-04-19 00:09:59.999,66359.844337,324,9.4876,15062.559059,0
31690,2025-04-19 00:10:00,1587.26,1588.98,1587.25,1588.68,260.8716,2025-04-19 00:10:59.999,414251.411338,839,194.5762,308983.198546,0
31691,2025-04-19 00:11:00,1588.68,1589.15,1588.68,1588.87,34.9722,2025-04-19 00:11:59.999,55570.17631,326,22.8348,36283.015025,0
31692,2025-04-19 00:12:00,1588.86,1588.87,1588.5,1588.51,26.8312,2025-04-19 00:12:59.999,42628.803065,235,8.2936,13176.152242,0
31693,2025-04-19 00:13:00,1588.51,1588.52,1587.81,1587.91,37.9385,2025-04-19 00:13:59.999,60247.298549,473,11.2767,17906.186172,0
31694,2025-04-19 00:14:00,1587.9,1587.94,1587.61,1587.93,48.1144,2025-04-19 00:14:59.999,76391.927776,228,27.9254,44337.018288,0
31695,2025-04-19 00:15:00,1587.94,1587.94,1587.44,1587.93,33.7328,2025-04-19 00:15:59.999,53559.086813,397,18.2448,28966.780546,0
31696,2025-04-19 00:16:00,1587.93,1588.4,1587.91,1587.94,93.3095,2025-04-19 00:16:59.999,148182.03008,370,72.3743,114930.691989,0
31697,2025-04-19 00:17:00,1587.93,1587.94,1587.4,1587.4,18.4448,2025-04-19 00:17:59.999,29285.088005,251,2.4252,3850.516293,0
31698,2025-04-19 00:18:00,1587.41,1587.41,1586.13,1586.55,223.8233,2025-04-19 00:18:59.999,355113.710694,1189,91.9913,145923.258599,0
31699,2025-04-19 00:19:00,1586.55,1586.99,1585.96,1586.01,170.7623,2025-04-19 00:19:59.999,270897.779696,883,36.8811,58511.863847,0
31700,2025-04-19 00:20:00,1586.01,1586.05,1585.01,1586.04,178.6057,2025-04-19 00:20:59.999,283194.527379,897,86.0618,136468.611423,0
31701,2025-04-19 00:21:00,1586.05,1586.64,1585.12,1586.36,193.5775,2025-04-19 00:21:59.999,307009.426462,944,132.1974,209661.791151,0
31702,2025-04-19 00:22:00,1586.37,1586.7,1586.05,1586.34,54.0857,2025-04-19 00:22:59.999,85797.489485,442,26.0428,41310.299107,0
31703,2025-04-19 00:23:00,1586.33,1588.02,1586.3,1587.78,517.372,2025-04-19 00:23:59.999,821143.592203,844,446.8693,709220.667357,0
31704,2025-04-19 00:24:00,1587.79,1587.79,1587.13,1587.13,36.0705,2025-04-19 00:24:59.999,57263.039256,261,7.0588,11204.243305,0
31705,2025-04-19 00:25:00,1587.13,1587.28,1587.04,1587.04,46.5594,2025-04-19 00:25:59.999,73897.520632,196,16.6076,26358.816089,0
31706,2025-04-19 00:26:00,1587.04,1587.04,1586.6,1586.66,116.4403,2025-04-19 00:26:59.999,184753.84845,313,88.2347,139996.307327,0
31707,2025-04-19 00:27:00,1586.66,1586.66,1586.25,1586.26,57.0734,2025-04-19 00:27:59.999,90551.148436,180,2.9077,4612.680234,0
31708,2025-04-19 00:28:00,1586.25,1586.26,1585.75,1585.83,60.005,2025-04-19 00:28:59.999,95167.120918,319,20.111,31893.530843,0
31709,2025-04-19 00:29:00,1585.82,1585.87,1585.68,1585.87,57.3165,2025-04-19 00:29:59.999,90891.728055,167,25.125,39841.89212,0
31710,2025-04-19 00:30:00,1585.87,1588.25,1585.87,1587.41,443.0729,2025-04-19 00:30:59.999,703117.994435,1103,351.7152,558102.135752,0
31711,2025-04-19 00:31:00,1587.42,1587.42,1587.05,1587.07,24.549,2025-04-19 00:31:59.999,38964.020851,230,13.3727,21224.668158,0
31712,2025-04-19 00:32:00,1587.07,1587.82,1587.06,1587.82,92.7209,2025-04-19 00:32:59.999,147164.852002,564,62.1459,98636.522599,0
31713,2025-04-19 00:33:00,1587.82,1588.79,1587.82,1588.79,69.4334,2025-04-19 00:33:59.999,110277.441579,740,56.4964,89730.406051,0
31714,2025-04-19 00:34:00,1588.8,1590.21,1588.8,1589.46,111.7421,2025-04-19 00:34:59.999,177620.551301,857,62.1495,98779.269379,0
31715,2025-04-19 00:35:00,1589.46,1589.46,1589.14,1589.4,47.8196,2025-04-19 00:35:59.999,76001.2747,327,30.6924,48779.731891,0
31716,2025-04-19 00:36:00,1589.4,1589.75,1589.15,1589.66,93.174,2025-04-19 00:36:59.999,148102.012361,413,52.0158,82677.994595,0
31717,2025-04-19 00:37:00,1589.66,1589.66,1588.94,1589.2,108.2595,2025-04-19 00:37:59.999,172053.275073,337,49.9659,79400.464209,0
31718,2025-04-19 00:38:00,1589.19,1589.19,1588.93,1589.05,94.993,2025-04-19 00:38:59.999,150951.717665,301,38.8826,61784.198311,0
31719,2025-04-19 00:39:00,1589.05,1589.12,1588.58,1588.58,70.3959,2025-04-19 00:39:59.999,111852.945546,317,14.8773,23639.667682,0
31720,2025-04-19 00:40:00,1588.59,1588.59,1588.4,1588.4,30.6643,2025-04-19 00:40:59.999,48712.065074,103,4.6941,7456.423653,0
31721,2025-04-19 00:41:00,1588.4,1589.3,1588.4,1588.8,95.8612,2025-04-19 00:41:59.999,152297.9645,465,72.6778,115457.043855,0
31722,2025-04-19 00:42:00,1588.81,1589.14,1588.8,1589.05,30.4148,2025-04-19 00:42:59.999,48323.873767,188,21.5971,34314.118839,0
31723,2025-04-19 00:43:00,1589.05,1589.4,1588.77,1588.77,42.8483,2025-04-19 00:43:59.999,68093.530192,437,34.4285,54713.50598,0
31724,2025-04-19 00:44:00,1588.78,1588.78,1588.56,1588.56,23.7395,2025-04-19 00:44:59.999,37716.270127,162,1.5244,2421.877559,0
31725,2025-04-19 00:45:00,1588.57,1588.78,1588.52,1588.77,66.1519,2025-04-19 00:45:59.999,105093.89291,321,47.8884,76077.829036,0
31726,2025-04-19 00:46:00,1588.77,1589.51,1588.76,1589.5,42.3042,2025-04-19 00:46:59.999,67228.893396,318,36.932,58691.794221,0
31727,2025-04-19 00:47:00,1589.51,1589.53,1588.14,1588.2,91.1963,2025-04-19 00:47:59.999,144908.486814,588,10.2021,16213.099615,0
31728,2025-04-19 00:48:00,1588.19,1588.19,1587.3,1587.31,50.2446,2025-04-19 00:48:59.999,79777.27082,557,10.7396,17052.147575,0
31729,2025-04-19 00:49:00,1587.31,1587.89,1587.3,1587.61,52.1348,2025-04-19 00:49:59.999,82762.330619,289,27.2088,43192.594806,0
31730,2025-04-19 00:50:00,1587.62,1588.08,1587.29,1588.08,63.8534,2025-04-19 00:50:59.999,101372.329894,394,26.8955,42697.41645,0
31731,2025-04-19 00:51:00,1588.08,1588.2,1587.64,1588.19,58.1977,2025-04-19 00:51:59.999,92410.429538,427,43.2143,68618.529479,0
31732,2025-04-19 00:52:00,1588.19,1588.2,1587.67,1587.73,53.9667,2025-04-19 00:52:59.999,85692.503656,462,23.1514,36758.390013,0
31733,2025-04-19 00:53:00,1587.73,1587.73,1586.81,1586.81,68.9829,2025-04-19 00:53:59.999,109498.02547,387,9.3748,14880.845053,0
31734,2025-04-19 00:54:00,1586.8,1587.08,1586.57,1587.07,31.0644,2025-04-19 00:54:59.999,49289.155849,264,16.093,25533.668354,0
31735,2025-04-19 00:55:00,1587.07,1587.07,1586.77,1586.79,23.2671,2025-04-19 00:55:59.999,36920.172702,192,17.8813,28373.84481,0
31736,2025-04-19 00:56:00,1586.79,1586.89,1586.18,1586.42,81.8875,2025-04-19 00:56:59.999,129915.855605,512,55.1472,87493.59132,0
31737,2025-04-19 00:57:00,1586.43,1587.0,1586.42,1586.71,36.9995,2025-04-19 00:57:59.999,58706.363061,292,26.8385,42582.515916,0
31738,2025-04-19 00:58:00,1586.7,1586.99,1586.47,1586.47,50.4392,2025-04-19 00:58:59.999,80033.801082,306,15.0622,23899.121716,0
31739,2025-04-19 00:59:00,1586.47,1586.47,1585.94,1586.21,68.2511,2025-04-19 00:59:59.999,108252.433768,428,28.3428,44953.523896,0
31740,2025-04-19 01:00:00,1586.21,1586.53,1586.21,1586.3,40.4526,2025-04-19 01:00:59.999,64173.652321,279,21.8572,34672.625316,0
31741,2025-04-19 01:01:00,1586.3,1586.53,1585.8,1586.53,115.8887,2025-04-19 01:01:59.999,183807.095016,551,77.4068,122773.287253,0
31742,2025-04-19 01:02:00,1586.52,1586.97,1586.52,1586.95,94.549,2025-04-19 01:02:59.999,150027.984044,434,47.7472,75761.962088,0
31743,2025-04-19 01:03:00,1586.95,1586.95,1586.57,1586.94,60.2971,2025-04-19 01:03:59.999,95677.544625,337,32.659,51819.055568,0
31744,2025-04-19 01:04:00,1586.93,1587.54,1586.93,1587.54,62.5328,2025-04-19 01:04:59.999,99250.119587,323,41.4524,65791.963856,0
31745,2025-04-19 01:05:00,1587.53,1588.49,1587.53,1588.15,122.8438,2025-04-19 01:05:59.999,195063.801755,534,33.4637,53137.104069,0
31746,2025-04-19 01:06:00,1588.14,1588.15,1587.41,1588.07,84.321,2025-04-19 01:06:59.999,133875.788681,534,66.9822,106346.358025,0
31747,2025-04-19 01:07:00,1588.08,1589.12,1588.07,1588.52,121.6567,2025-04-19 01:07:59.999,193260.925274,602,79.617,126461.154109,0
31748,2025-04-19 01:08:00,1588.52,1588.57,1588.29,1588.57,24.3487,2025-04-19 01:08:59.999,38675.85218,287,16.606,26376.93942,0
31749,2025-04-19 01:09:00,1588.56,1589.15,1588.29,1588.3,81.2979,2025-04-19 01:09:59.999,129162.085515,487,51.6016,81975.358623,0
31750,2025-04-19 01:10:00,1588.3,1589.15,1588.29,1589.14,83.6782,2025-04-19 01:10:59.999,132942.511657,472,50.3018,79909.69469,0
31751,2025-04-19 01:11:00,1589.15,1589.44,1589.01,1589.01,87.4178,2025-04-19 01:11:59.999,138932.030374,393,37.8813,60201.140702,0
31752,2025-04-19 01:12:00,1589.01,1589.2,1589.0,1589.2,41.0647,2025-04-19 01:12:59.999,65257.939623,148,37.6943,59901.76015,0
31753,2025-04-19 01:13:00,1589.2,1589.2,1588.61,1588.61,53.6997,2025-04-19 01:13:59.999,85331.191009,319,4.8494,7705.773712,0
31754,2025-04-19 01:14:00,1588.61,1589.12,1588.6,1588.78,83.2295,2025-04-19 01:14:59.999,132238.739189,323,61.2302,97282.344955,0
31755,2025-04-19 01:15:00,1588.78,1589.1,1588.78,1589.09,124.0965,2025-04-19 01:15:59.999,197179.525465,251,101.9837,162040.366697,0
31756,2025-04-19 01:16:00,1589.09,1590.21,1589.09,1589.87,387.5225,2025-04-19 01:16:59.999,615979.843059,680,345.0415,548439.807902,0
31757,2025-04-19 01:17:00,1589.87,1590.1,1589.53,1589.66,56.6119,2025-04-19 01:17:59.999,90006.245067,355,22.5841,35902.784243,0
31758,2025-04-19 01:18:00,1589.67,1589.74,1589.59,1589.61,61.0365,2025-04-19 01:18:59.999,97028.223667,180,52.7553,83863.874157,0
31759,2025-04-19 01:19:00,1589.6,1589.61,1588.45,1588.45,58.8527,2025-04-19 01:19:59.999,93533.827167,423,23.1916,36853.919631,0
31760,2025-04-19 01:20:00,1588.45,1588.85,1588.44,1588.84,83.9832,2025-04-19 01:20:59.999,133416.632057,217,63.6788,101159.193041,0
31761,2025-04-19 01:21:00,1588.84,1589.13,1588.84,1589.13,62.8771,2025-04-19 01:21:59.999,99904.587665,216,47.2975,75149.366705,0
31762,2025-04-19 01:22:00,1589.12,1589.25,1588.41,1588.41,66.7806,2025-04-19 01:22:59.999,106102.929686,525,39.4092,62615.250834,0
31763,2025-04-19 01:23:00,1588.4,1588.42,1588.0,1588.42,47.5501,2025-04-19 01:23:59.999,75520.092377,359,28.6376,45483.220893,0
31764,2025-04-19 01:24:00,1588.41,1589.1,1588.41,1589.09,50.1766,2025-04-19 01:24:59.999,79712.371596,359,39.2788,62395.796048,0
31765,2025-04-19 01:25:00,1589.09,1589.64,1589.0,1589.01,88.2264,2025-04-19 01:25:59.999,140223.46226,511,36.7094,58336.21803,0
31766,2025-04-19 01:26:00,1589.02,1589.4,1589.02,1589.15,65.6042,2025-04-19 01:26:59.999,104256.104729,312,30.0988,47829.1082,0
31767,2025-04-19 01:27:00,1589.14,1590.59,1589.14,1590.41,283.5464,2025-04-19 01:27:59.999,450802.007702,585,227.0395,360932.667078,0
31768,2025-04-19 01:28:00,1590.41,1590.59,1590.3,1590.3,49.4828,2025-04-19 01:28:59.999,78698.883362,212,17.0099,27052.593911,0
31769,2025-04-19 01:29:00,1590.31,1590.32,1589.72,1589.72,92.8249,2025-04-19 01:29:59.999,147608.064892,337,33.2708,52910.492979,0
31770,2025-04-19 01:30:00,1589.73,1590.0,1589.72,1589.94,34.4005,2025-04-19 01:30:59.999,54692.233426,195,22.5901,35914.839666,0
31771,2025-04-19 01:31:00,1589.94,1589.94,1589.42,1589.69,84.6668,2025-04-19 01:31:59.999,134577.420168,360,52.9449,84153.656286,0
31772,2025-04-19 01:32:00,1589.69,1590.8,1589.69,1590.71,157.1356,2025-04-19 01:32:59.999,249899.163972,394,148.8879,236782.309041,0
31773,2025-04-19 01:33:00,1590.7,1590.86,1590.53,1590.53,97.2728,2025-04-19 01:33:59.999,154731.092667,380,69.6316,110762.313688,0
31774,2025-04-19 01:34:00,1590.52,1590.52,1588.76,1588.77,65.4381,2025-04-19 01:34:59.999,104024.469032,669,29.5601,46992.637474,0
31775,2025-04-19 01:35:00,1588.77,1588.77,1588.1,1588.37,83.196,2025-04-19 01:35:59.999,132153.302219,498,17.4768,27758.643106,0
31776,2025-04-19 01:36:00,1588.37,1589.22,1588.36,1589.21,129.476,2025-04-19 01:36:59.999,205698.668017,525,114.7607,182315.282736,0
31777,2025-04-19 01:37:00,1589.22,1589.23,1587.91,1587.91,265.8468,2025-04-19 01:37:59.999,422308.28696,591,28.0186,44498.898117,0
31778,2025-04-19 01:38:00,1587.91,1588.3,1587.91,1588.3,110.2586,2025-04-19 01:38:59.999,175105.332672,268,49.4253,78490.364405,0
31779,2025-04-19 01:39:00,1588.29,1588.71,1588.29,1588.71,56.2517,2025-04-19 01:39:59.999,89348.571828,233,51.3975,81638.139001,0
31780,2025-04-19 01:40:00,1588.7,1588.94,1588.4,1588.93,65.4545,2025-04-19 01:40:59.999,103977.984432,357,49.2193,78186.191242,0
31781,2025-04-19 01:41:00,1588.94,1589.2,1588.87,1588.97,90.555,2025-04-19 01:41:59.999,143890.03132,420,43.9056,69763.667585,0
31782,2025-04-19 01:42:00,1588.97,1588.97,1588.96,1588.97,23.3563,2025-04-19 01:42:59.999,37112.450828,65,22.438,35653.30886,0
31783,2025-04-19 01:43:00,1588.97,1588.97,1588.23,1588.24,95.9558,2025-04-19 01:43:59.999,152439.005215,370,4.3127,6851.825456,0
31784,2025-04-19 01:44:00,1588.24,1588.24,1587.92,1588.06,92.2695,2025-04-19 01:44:59.999,146528.93019,472,53.3563,84730.754562,0
31785,2025-04-19 01:45:00,1588.05,1588.07,1587.78,1587.78,35.5147,2025-04-19 01:45:59.999,56394.574144,310,19.6119,31142.189943,0
31786,2025-04-19 01:46:00,1587.78,1587.78,1587.18,1587.5,79.3564,2025-04-19 01:46:59.999,125973.249654,396,33.0608,52476.697475,0
31787,2025-04-19 01:47:00,1587.5,1587.5,1587.13,1587.14,54.9795,2025-04-19 01:47:59.999,87269.464688,208,9.203,14607.247102,0
31788,2025-04-19 01:48:00,1587.14,1587.14,1587.0,1587.0,23.5927,2025-04-19 01:48:59.999,37444.348996,131,10.7118,17000.862924,0
31789,2025-04-19 01:49:00,1587.01,1587.48,1587.0,1587.33,123.6907,2025-04-19 01:49:59.999,196303.605578,298,107.3242,170326.567313,0
31790,2025-04-19 01:50:00,1587.33,1587.33,1586.7,1586.9,61.7832,2025-04-19 01:50:59.999,98044.540497,402,41.8706,66440.916971,0
31791,2025-04-19 01:51:00,1586.91,1589.61,1586.91,1589.43,359.5688,2025-04-19 01:51:59.999,571254.090447,893,306.5235,486980.052496,0
31792,2025-04-19 01:52:00,1589.42,1589.43,1588.41,1588.42,29.6202,2025-04-19 01:52:59.999,47058.985457,382,6.317,10036.708802,0
31793,2025-04-19 01:53:00,1588.42,1588.43,1588.42,1588.43,15.3519,2025-04-19 01:53:59.999,24385.324942,64,7.6065,12082.376674,0
31794,2025-04-19 01:54:00,1588.43,1588.43,1588.31,1588.34,44.7901,2025-04-19 01:54:59.999,71142.475069,180,25.5102,40518.86301,0
31795,2025-04-19 01:55:00,1588.35,1588.43,1588.31,1588.32,51.4535,2025-04-19 01:55:59.999,81727.791945,218,24.5784,39039.225027,0
31796,2025-04-19 01:56:00,1588.32,1588.32,1588.1,1588.2,87.7307,2025-04-19 01:56:59.999,139333.118377,179,17.1892,27299.344771,0
31797,2025-04-19 01:57:00,1588.2,1590.16,1588.19,1590.1,253.0703,2025-04-19 01:57:59.999,402140.908526,727,197.4145,313666.002844,0
31798,2025-04-19 01:58:00,1590.09,1590.1,1589.68,1590.05,32.6392,2025-04-19 01:58:59.999,51891.751124,252,15.7581,25052.837308,0
31799,2025-04-19 01:59:00,1590.05,1590.05,1590.04,1590.05,24.8209,2025-04-19 01:59:59.999,39466.373152,112,14.9316,23741.99058,0
31800,2025-04-19 02:00:00,1590.04,1590.57,1589.87,1589.88,119.3833,2025-04-19 02:00:59.999,189839.82636,603,67.0747,106655.270712,0
31801,2025-04-19 02:01:00,1589.87,1589.87,1589.01,1589.31,129.9921,2025-04-19 02:01:59.999,206600.423636,674,36.4793,57971.760819,0
31802,2025-04-19 02:02:00,1589.31,1589.31,1588.7,1588.71,35.2212,2025-04-19 02:02:59.999,55965.704439,286,11.6222,18468.242462,0
31803,2025-04-19 02:03:00,1588.71,1588.71,1588.46,1588.47,25.1269,2025-04-19 02:03:59.999,39915.874334,150,5.863,9313.515018,0
31804,2025-04-19 02:04:00,1588.46,1588.46,1588.07,1588.08,40.3737,2025-04-19 02:04:59.999,64120.271298,303,12.1998,19375.229907,0
31805,2025-04-19 02:05:00,1588.08,1588.08,1588.07,1588.08,17.7658,2025-04-19 02:05:59.999,28213.509652,72,17.5646,27893.989968,0
31806,2025-04-19 02:06:00,1588.07,1588.08,1587.7,1588.07,177.4483,2025-04-19 02:06:59.999,281785.891574,518,111.3605,176840.786445,0
31807,2025-04-19 02:07:00,1588.07,1588.08,1588.07,1588.07,22.4863,2025-04-19 02:07:59.999,35709.929607,94,11.1166,17654.050128,0
31808,2025-04-19 02:08:00,1588.08,1588.98,1588.03,1588.51,145.0124,2025-04-19 02:08:59.999,230344.252306,569,112.9241,179368.457718,0
31809,2025-04-19 02:09:00,1588.5,1590.49,1588.35,1590.49,100.9511,2025-04-19 02:09:59.999,160441.466405,788,58.3109,92689.03525,0
31810,2025-04-19 02:10:00,1590.49,1591.59,1590.48,1591.48,125.0313,2025-04-19 02:10:59.999,198951.488944,938,74.8888,119162.435246,0
31811,2025-04-19 02:11:00,1591.49,1596.14,1591.48,1595.61,694.5776,2025-04-19 02:11:59.999,1107104.350787,3214,476.4303,759235.020096,0
31812,2025-04-19 02:12:00,1595.6,1596.27,1594.8,1595.32,696.8597,2025-04-19 02:12:59.999,1111913.568156,2895,478.7908,763960.604668,0
31813,2025-04-19 02:13:00,1595.32,1596.34,1593.36,1594.22,841.3684,2025-04-19 02:13:59.999,1341965.40118,2864,305.7097,487596.964472,0
31814,2025-04-19 02:14:00,1594.22,1594.22,1591.66,1591.99,399.5058,2025-04-19 02:14:59.999,636180.182517,1701,99.2578,158021.383536,0
31815,2025-04-19 02:15:00,1591.99,1592.88,1591.99,1592.61,290.5282,2025-04-19 02:15:59.999,462705.659404,1392,122.63,195292.847203,0
31816,2025-04-19 02:16:00,1592.61,1592.61,1592.2,1592.6,101.2217,2025-04-19 02:16:59.999,161189.834823,506,31.5077,50173.730106,0
31817,2025-04-19 02:17:00,1592.59,1592.6,1591.92,1592.16,354.7549,2025-04-19 02:17:59.999,564948.489566,644,47.3346,75364.169745,0
31818,2025-04-19 02:18:00,1592.16,1592.6,1591.62,1592.6,105.3564,2025-04-19 02:18:59.999,167741.179597,675,79.1462,126013.887083,0
31819,2025-04-19 02:19:00,1592.59,1592.99,1592.0,1592.01,117.5968,2025-04-19 02:19:59.999,187289.170882,677,85.7491,136568.392606,0
31820,2025-04-19 02:20:00,1592.01,1592.29,1591.56,1592.16,94.0182,2025-04-19 02:20:59.999,149670.430023,710,50.8334,80920.044802,0
31821,2025-04-19 02:21:00,1592.17,1593.33,1591.8,1593.08,243.4364,2025-04-19 02:21:59.999,387643.512058,1167,218.4862,347907.760043,0
31822,2025-04-19 02:22:00,1593.07,1593.07,1592.37,1592.84,94.521,2025-04-19 02:22:59.999,150528.56059,777,68.1118,108467.700526,0
31823,2025-04-19 02:23:00,1592.84,1592.84,1592.54,1592.79,47.3048,2025-04-19 02:23:59.999,75340.939214,396,25.7377,40990.6412,0
31824,2025-04-19 02:24:00,1592.79,1592.8,1592.78,1592.78,60.4892,2025-04-19 02:24:59.999,96346.650466,111,8.2476,13136.755008,0
31825,2025-04-19 02:25:00,1592.79,1593.15,1592.65,1593.0,264.4633,2025-04-19 02:25:59.999,421256.378558,393,140.8902,224407.399918,0
31826,2025-04-19 02:26:00,1593.0,1594.71,1593.0,1594.49,458.8213,2025-04-19 02:26:59.999,731182.733733,1137,298.1083,475019.29666,0
31827,2025-04-19 02:27:00,1594.49,1595.69,1594.49,1595.08,247.7083,2025-04-19 02:27:59.999,395157.059444,1077,162.2154,258761.343821,0
31828,2025-04-19 02:28:00,1595.08,1595.74,1595.08,1595.23,268.8962,2025-04-19 02:28:59.999,429021.576722,638,241.4751,385269.615033,0
31829,2025-04-19 02:29:00,1595.23,1595.43,1594.7,1594.71,107.256,2025-04-19 02:29:59.999,171091.664958,498,43.2151,68936.804698,0
31830,2025-04-19 02:30:00,1594.71,1595.01,1593.84,1593.85,96.9415,2025-04-19 02:30:59.999,154544.334283,698,25.4803,40628.781642,0
31831,2025-04-19 02:31:00,1593.85,1594.47,1592.6,1592.61,251.8546,2025-04-19 02:31:59.999,401446.749228,946,158.7412,253028.771243,0
31832,2025-04-19 02:32:00,1592.61,1592.61,1591.2,1591.38,155.2194,2025-04-19 02:32:59.999,247052.271588,1024,99.0217,157598.934258,0
31833,2025-04-19 02:33:00,1591.39,1591.52,1591.15,1591.16,79.0437,2025-04-19 02:33:59.999,125788.338259,302,27.7499,44159.552009,0
31834,2025-04-19 02:34:00,1591.15,1591.51,1591.15,1591.51,126.0851,2025-04-19 02:34:59.999,200644.59253,388,103.9645,165444.558775,0
31835,2025-04-19 02:35:00,1591.51,1592.4,1591.11,1592.24,332.0305,2025-04-19 02:35:59.999,528520.136033,991,66.0221,105101.644508,0
31836,2025-04-19 02:36:00,1592.23,1593.08,1592.23,1592.87,91.1662,2025-04-19 02:36:59.999,145206.999663,604,45.191,71968.288127,0
31837,2025-04-19 02:37:00,1592.86,1593.0,1592.63,1592.78,61.0348,2025-04-19 02:37:59.999,97217.120751,452,38.4621,61263.229777,0
31838,2025-04-19 02:38:00,1592.78,1592.79,1592.45,1592.46,79.209,2025-04-19 02:38:59.999,126145.046374,433,61.3165,97648.44821,0
31839,2025-04-19 02:39:00,1592.46,1592.78,1592.27,1592.29,103.8298,2025-04-19 02:39:59.999,165346.201953,326,64.2113,102248.217692,0
31840,2025-04-19 02:40:00,1592.29,1592.29,1591.51,1592.22,103.6309,2025-04-19 02:40:59.999,164987.452194,536,30.8302,49082.442652,0
31841,2025-04-19 02:41:00,1592.22,1592.78,1592.21,1592.33,135.0236,2025-04-19 02:41:59.999,215024.212831,436,71.5806,113979.854256,0
31842,2025-04-19 02:42:00,1592.33,1592.33,1591.65,1591.65,59.3405,2025-04-19 02:42:59.999,94461.117065,486,42.6424,67878.736048,0
31843,2025-04-19 02:43:00,1591.65,1591.65,1591.2,1591.3,42.4451,2025-04-19 02:43:59.999,67548.770989,230,7.374,11734.060019,0
31844,2025-04-19 02:44:00,1591.29,1591.51,1591.26,1591.26,128.1629,2025-04-19 02:44:59.999,203953.01669,412,114.9219,182880.832744,0
31845,2025-04-19 02:45:00,1591.27,1591.76,1591.26,1591.76,115.2395,2025-04-19 02:45:59.999,183409.454125,429,54.4025,86581.329953,0
31846,2025-04-19 02:46:00,1591.76,1592.47,1591.76,1592.39,231.4803,2025-04-19 02:46:59.999,368529.50226,379,222.2738,353870.882976,0
31847,2025-04-19 02:47:00,1592.4,1593.1,1592.29,1592.79,135.8181,2025-04-19 02:47:59.999,216340.533854,449,35.4861,56512.758071,0
31848,2025-04-19 02:48:00,1592.79,1592.8,1592.32,1592.68,79.6394,2025-04-19 02:48:59.999,126833.246981,343,31.6826,50453.582986,0
31849,2025-04-19 02:49:00,1592.67,1592.68,1592.67,1592.67,24.4701,2025-04-19 02:49:59.999,38973.015812,73,22.1645,35300.95586,0
31850,2025-04-19 02:50:00,1592.68,1592.68,1592.67,1592.67,42.715,2025-04-19 02:50:59.999,68031.245918,70,34.6868,55244.972624,0
31851,2025-04-19 02:51:00,1592.68,1592.68,1592.28,1592.51,46.339,2025-04-19 02:51:59.999,73794.349218,338,18.5541,29545.862697,0
31852,2025-04-19 02:52:00,1592.5,1592.51,1592.29,1592.42,58.2789,2025-04-19 02:52:59.999,92800.991581,240,29.9594,47705.535175,0
31853,2025-04-19 02:53:00,1592.42,1592.5,1592.16,1592.17,53.4682,2025-04-19 02:53:59.999,85139.574695,258,4.1472,6604.020808,0
31854,2025-04-19 02:54:00,1592.16,1592.21,1592.16,1592.2,128.9151,2025-04-19 02:54:59.999,205258.296519,196,113.6942,181023.680151,0
31855,2025-04-19 02:55:00,1592.21,1592.53,1592.0,1592.38,81.0932,2025-04-19 02:55:59.999,129116.363685,381,68.8716,109657.048877,0
31856,2025-04-19 02:56:00,1592.38,1592.72,1592.37,1592.71,48.4472,2025-04-19 02:56:59.999,77155.759086,198,32.889,52376.435216,0
31857,2025-04-19 02:57:00,1592.72,1592.72,1592.28,1592.65,131.853,2025-04-19 02:57:59.999,209987.56937,317,19.4637,30997.713126,0
31858,2025-04-19 02:58:00,1592.64,1593.03,1592.49,1592.67,283.2038,2025-04-19 02:58:59.999,451055.185242,481,209.7885,334130.024601,0
31859,2025-04-19 02:59:00,1592.68,1592.68,1592.34,1592.34,57.3966,2025-04-19 02:59:59.999,91410.436771,191,7.8512,12504.160169,0
31860,2025-04-19 03:00:00,1592.35,1593.35,1592.35,1592.44,216.5372,2025-04-19 03:00:59.999,344914.942038,815,158.179,251952.469861,0
31861,2025-04-19 03:01:00,1592.43,1592.57,1592.21,1592.22,51.5197,2025-04-19 03:01:59.999,82039.722499,302,28.0296,44632.526051,0
31862,2025-04-19 03:02:00,1592.22,1593.0,1592.21,1593.0,62.9031,2025-04-19 03:02:59.999,100178.34991,231,45.2443,72056.323191,0
31863,2025-04-19 03:03:00,1593.0,1593.63,1593.0,1593.08,64.8843,2025-04-19 03:03:59.999,103378.361657,417,47.0386,74943.272812,0
31864,2025-04-19 03:04:00,1593.08,1593.61,1593.08,1593.61,111.1396,2025-04-19 03:04:59.999,177074.579677,311,97.6953,155655.400086,0
31865,2025-04-19 03:05:00,1593.6,1593.9,1593.6,1593.9,35.2884,2025-04-19 03:05:59.999,56241.526807,169,23.2385,37036.672622,0
31866,2025-04-19 03:06:00,1593.89,1593.99,1593.2,1593.54,162.5822,2025-04-19 03:06:59.999,259099.961704,533,99.8598,159136.328708,0
31867,2025-04-19 03:07:00,1593.54,1593.86,1593.54,1593.66,117.9937,2025-04-19 03:07:59.999,188061.067838,291,33.6462,53624.669815,0
31868,2025-04-19 03:08:00,1593.66,1593.8,1593.0,1593.01,152.3679,2025-04-19 03:08:59.999,242805.88696,521,123.3035,196492.24764,0
31869,2025-04-19 03:09:00,1593.0,1594.16,1593.0,1593.81,135.2136,2025-04-19 03:09:59.999,215460.846265,448,96.5103,153783.886125,0
31870,2025-04-19 03:10:00,1593.8,1594.25,1593.8,1594.25,73.4261,2025-04-19 03:10:59.999,117049.568345,249,59.0559,94142.12812,0
31871,2025-04-19 03:11:00,1594.24,1597.0,1594.24,1596.31,603.0581,2025-04-19 03:11:59.999,962269.269173,1410,502.9721,802491.318508,0
31872,2025-04-19 03:12:00,1596.3,1596.3,1594.23,1595.23,443.0186,2025-04-19 03:12:59.999,706631.44152,1466,265.0955,422836.445733,0
31873,2025-04-19 03:13:00,1595.23,1595.29,1593.3,1593.3,723.5069,2025-04-19 03:13:59.999,1153677.244263,1256,367.2227,585595.972347,0
31874,2025-04-19 03:14:00,1593.3,1594.79,1593.3,1594.79,164.585,2025-04-19 03:14:59.999,262373.566001,670,126.0163,200885.075342,0
31875,2025-04-19 03:15:00,1594.78,1596.6,1594.78,1596.02,191.1279,2025-04-19 03:15:59.999,305039.476816,1233,102.3476,163327.063648,0
31876,2025-04-19 03:16:00,1596.02,1596.6,1596.02,1596.58,119.2222,2025-04-19 03:16:59.999,190307.110578,485,103.0792,164539.207367,0
31877,2025-04-19 03:17:00,1596.58,1596.98,1596.3,1596.3,121.4929,2025-04-19 03:17:59.999,193979.853737,836,75.332,120275.777502,0
31878,2025-04-19 03:18:00,1596.31,1596.59,1596.1,1596.26,144.8793,2025-04-19 03:18:59.999,231298.993973,566,22.5646,36019.465582,0
31879,2025-04-19 03:19:00,1596.28,1597.5,1596.28,1597.21,416.3145,2025-04-19 03:19:59.999,664805.692379,686,296.3354,473212.152149,0
31880,2025-04-19 03:20:00,1597.2,1598.17,1597.2,1598.11,260.5446,2025-04-19 03:20:59.999,416275.446406,835,156.0918,249393.65433,0
31881,2025-04-19 03:21:00,1598.1,1599.44,1598.1,1598.9,428.4024,2025-04-19 03:21:59.999,684930.475543,1200,311.4764,497986.070416,0
31882,2025-04-19 03:22:00,1598.89,1598.89,1598.1,1598.18,101.7572,2025-04-19 03:22:59.999,162651.726892,641,36.3748,58137.149514,0
31883,2025-04-19 03:23:00,1598.18,1598.18,1597.43,1597.7,439.3513,2025-04-19 03:23:59.999,702013.305714,474,53.432,85367.611219,0
31884,2025-04-19 03:24:00,1597.7,1598.08,1596.75,1596.75,128.8542,2025-04-19 03:24:59.999,205869.15592,677,89.2579,142608.852194,0
31885,2025-04-19 03:25:00,1596.72,1597.24,1596.32,1596.33,150.2663,2025-04-19 03:25:59.999,239932.978676,708,28.2622,45128.432593,0
31886,2025-04-19 03:26:00,1596.32,1596.9,1596.32,1596.9,94.0321,2025-04-19 03:26:59.999,150117.569036,259,76.1174,121517.640271,0
31887,2025-04-19 03:27:00,1596.9,1597.69,1596.89,1597.29,152.0017,2025-04-19 03:27:59.999,242802.615097,604,81.4179,130039.9642,0
31888,2025-04-19 03:28:00,1597.29,1597.29,1596.7,1596.9,57.6256,2025-04-19 03:28:59.999,92027.368716,334,16.2658,25975.274154,0
31889,2025-04-19 03:29:00,1596.9,1597.69,1596.72,1597.6,142.4206,2025-04-19 03:29:59.999,227436.540483,583,103.032,164533.980441,0
31890,2025-04-19 03:30:00,1597.59,1598.18,1597.59,1597.8,266.0508,2025-04-19 03:30:59.999,425138.526474,631,162.2412,259246.427366,0
31891,2025-04-19 03:31:00,1597.81,1598.29,1597.51,1598.2,131.0843,2025-04-19 03:31:59.999,209463.014486,463,102.179,163275.405205,0
31892,2025-04-19 03:32:00,1598.19,1598.19,1597.21,1597.45,108.8129,2025-04-19 03:32:59.999,173828.474179,582,61.6783,98520.336573,0
31893,2025-04-19 03:33:00,1597.45,1598.51,1597.45,1597.8,194.1419,2025-04-19 03:33:59.999,310265.5214,983,71.5634,114363.855931,0
31894,2025-04-19 03:34:00,1597.8,1598.66,1597.8,1598.64,102.3488,2025-04-19 03:34:59.999,163599.02898,463,35.6144,56921.98963,0
31895,2025-04-19 03:35:00,1598.64,1599.5,1598.05,1599.5,147.7926,2025-04-19 03:35:59.999,236283.07753,754,128.7425,205830.985422,0
31896,2025-04-19 03:36:00,1599.5,1600.26,1598.54,1598.66,569.9938,2025-04-19 03:36:59.999,911814.600897,1772,349.042,558393.615323,0
31897,2025-04-19 03:37:00,1598.66,1599.0,1598.3,1599.0,50.7064,2025-04-19 03:37:59.999,81062.914307,455,27.3144,43669.791221,0
31898,2025-04-19 03:38:00,1599.0,1599.7,1598.83,1598.83,130.7179,2025-04-19 03:38:59.999,209043.048598,659,65.7476,105137.390844,0
31899,2025-04-19 03:39:00,1598.82,1598.83,1598.05,1598.23,185.8997,2025-04-19 03:39:59.999,297105.683976,581,140.4978,224538.557707,0
31900,2025-04-19 03:40:00,1598.23,1599.1,1598.23,1598.24,145.5651,2025-04-19 03:40:59.999,232706.460542,716,93.8867,150084.78024,0
31901,2025-04-19 03:41:00,1598.24,1598.25,1597.51,1597.52,108.0653,2025-04-19 03:41:59.999,172702.609119,441,80.909,129309.748051,0
31902,2025-04-19 03:42:00,1597.52,1597.52,1596.8,1596.8,164.4073,2025-04-19 03:42:59.999,262574.796693,680,41.5942,66426.514856,0
31903,2025-04-19 03:43:00,1596.8,1596.93,1596.32,1596.67,125.8749,2025-04-19 03:43:59.999,200980.561116,498,73.1672,116817.938402,0
31904,2025-04-19 03:44:00,1596.68,1596.68,1596.38,1596.59,141.7639,2025-04-19 03:44:59.999,226337.474935,300,23.5446,37590.083445,0
31905,2025-04-19 03:45:00,1596.6,1597.49,1596.6,1597.2,120.3807,2025-04-19 03:45:59.999,192231.037884,540,89.681,143197.029111,0
31906,2025-04-19 03:46:00,1597.2,1597.88,1597.19,1597.79,327.376,2025-04-19 03:46:59.999,523001.179545,584,250.7111,400527.182324,0
31907,2025-04-19 03:47:00,1597.79,1598.0,1597.6,1597.99,125.5484,2025-04-19 03:47:59.999,200595.432436,367,71.5965,114395.154068,0
31908,2025-04-19 03:48:00,1598.0,1598.63,1597.99,1598.46,38.6534,2025-04-19 03:48:59.999,61777.078738,302,25.3197,40465.805742,0
31909,2025-04-19 03:49:00,1598.46,1598.9,1597.92,1598.89,111.073,2025-04-19 03:49:59.999,177524.578413,484,81.9559,130992.520782,0
31910,2025-04-19 03:50:00,1598.9,1599.4,1598.73,1598.9,161.6563,2025-04-19 03:50:59.999,258484.212134,631,131.4134,210122.193396,0
31911,2025-04-19 03:51:00,1598.91,1599.59,1598.9,1599.19,169.7742,2025-04-19 03:51:59.999,271515.86259,601,107.9315,172604.750878,0
31912,2025-04-19 03:52:00,1599.2,1599.2,1599.06,1599.06,25.2179,2025-04-19 03:52:59.999,40326.86772,145,12.0656,19294.817498,0
31913,2025-04-19 03:53:00,1599.07,1599.07,1598.69,1598.84,32.7255,2025-04-19 03:53:59.999,52322.947664,287,19.3971,31011.424341,0
31914,2025-04-19 03:54:00,1598.84,1598.84,1598.03,1598.05,46.2524,2025-04-19 03:54:59.999,73928.310494,436,9.4094,15040.101257,0
31915,2025-04-19 03:55:00,1598.04,1598.98,1598.04,1598.98,190.5722,2025-04-19 03:55:59.999,304621.506019,480,181.8526,290684.205312,0
31916,2025-04-19 03:56:00,1598.98,1599.24,1598.79,1598.8,60.7687,2025-04-19 03:56:59.999,97174.760226,312,5.7373,9174.123281,0
31917,2025-04-19 03:57:00,1598.81,1598.81,1598.2,1598.2,51.5121,2025-04-19 03:57:59.999,82333.215281,352,25.8332,41287.373361,0
31918,2025-04-19 03:58:00,1598.19,1598.19,1597.74,1597.75,231.8805,2025-04-19 03:58:59.999,370512.391763,363,208.5243,333188.544074,0
31919,2025-04-19 03:59:00,1597.75,1597.76,1597.75,1597.76,13.5353,2025-04-19 03:59:59.999,21626.105332,73,7.9757,12743.254432,0
31920,2025-04-19 04:00:00,1597.75,1598.64,1597.75,1598.63,227.8185,2025-04-19 04:00:59.999,364083.930661,666,164.4014,262724.359196,0
31921,2025-04-19 04:01:00,1598.63,1598.86,1598.08,1598.7,96.5195,2025-04-19 04:01:59.999,154284.04228,722,38.4689,61483.194593,0
31922,2025-04-19 04:02:00,1598.71,1599.25,1598.27,1598.27,185.1932,2025-04-19 04:02:59.999,296051.999686,737,91.0887,145611.747763,0
31923,2025-04-19 04:03:00,1598.27,1598.44,1597.59,1597.71,645.4932,2025-04-19 04:03:59.999,1031559.595223,851,526.1298,840817.893357,0
31924,2025-04-19 04:04:00,1597.71,1597.72,1597.4,1597.71,86.578,2025-04-19 04:04:59.999,138310.511942,473,58.9856,94227.507324,0
31925,2025-04-19 04:05:00,1597.7,1598.25,1597.7,1598.25,181.0691,2025-04-19 04:05:59.999,289347.687038,291,66.331,105997.001438,0
31926,2025-04-19 04:06:00,1598.25,1598.25,1597.54,1597.54,47.3415,2025-04-19 04:06:59.999,75646.862787,371,12.4267,19855.644783,0
31927,2025-04-19 04:07:00,1597.53,1598.01,1597.33,1597.34,47.1727,2025-04-19 04:07:59.999,75364.852237,403,34.159,54575.211122,0
31928,2025-04-19 04:08:00,1597.34,1597.41,1597.04,1597.34,236.9471,2025-04-19 04:08:59.999,378490.604083,437,22.3773,35742.531234,0
31929,2025-04-19 04:09:00,1597.33,1597.34,1597.0,1597.01,107.4659,2025-04-19 04:09:59.999,171638.722925,217,66.2906,105871.806211,0
31930,2025-04-19 04:10:00,1597.0,1598.07,1597.0,1598.07,114.8237,2025-04-19 04:10:59.999,183447.977672,473,66.7678,106657.035055,0
31931,2025-04-19 04:11:00,1598.08,1599.65,1598.08,1599.19,355.0195,2025-04-19 04:11:59.999,567746.436133,708,269.44,430886.55815,0
31932,2025-04-19 04:12:00,1599.2,1599.49,1598.16,1598.89,184.9066,2025-04-19 04:12:59.999,295589.642904,841,111.4398,178137.636428,0
31933,2025-04-19 04:13:00,1598.89,1598.96,1598.74,1598.96,128.2542,2025-04-19 04:13:59.999,205051.869045,277,79.3965,126936.632089,0
31934,2025-04-19 04:14:00,1598.97,1599.08,1598.74,1598.98,102.3753,2025-04-19 04:14:59.999,163693.94058,401,26.8305,42897.393319,0
31935,2025-04-19 04:15:00,1598.97,1599.88,1598.97,1599.33,90.9707,2025-04-19 04:15:59.999,145499.575755,539,58.702,93882.743465,0
31936,2025-04-19 04:16:00,1599.33,1599.8,1599.32,1599.8,76.9494,2025-04-19 04:16:59.999,123087.53079,540,62.3382,99715.67454,0
31937,2025-04-19 04:17:00,1599.8,1600.13,1599.58,1600.05,717.0911,2025-04-19 04:17:59.999,1147251.695052,927,482.2458,771508.586121,0
31938,2025-04-19 04:18:00,1600.05,1600.21,1599.64,1599.93,240.4377,2025-04-19 04:18:59.999,384671.48029,739,144.6392,231399.314814,0
31939,2025-04-19 04:19:00,1599.94,1600.51,1599.94,1600.21,83.5888,2025-04-19 04:19:59.999,133762.344815,590,58.3816,93423.045721,0
31940,2025-04-19 04:20:00,1600.21,1600.7,1600.07,1600.23,202.2129,2025-04-19 04:20:59.999,323606.076911,665,151.567,242551.097035,0
31941,2025-04-19 04:21:00,1600.23,1600.32,1599.31,1599.32,174.211,2025-04-19 04:21:59.999,278734.813994,597,79.6766,127480.022755,0
31942,2025-04-19 04:22:00,1599.32,1599.76,1599.32,1599.75,50.1988,2025-04-19 04:22:59.999,80294.507444,411,39.3857,62996.764151,0
31943,2025-04-19 04:23:00,1599.75,1599.94,1599.01,1599.02,77.5453,2025-04-19 04:23:59.999,124035.684297,433,33.4799,53559.610335,0
31944,2025-04-19 04:24:00,1599.02,1599.47,1598.8,1599.47,132.42,2025-04-19 04:24:59.999,211736.10076,458,74.8705,119713.875098,0
31945,2025-04-19 04:25:00,1599.47,1605.25,1599.47,1605.24,1629.9967,2025-04-19 04:25:59.999,2611764.518227,4197,1244.5407,1993880.561633,0
31946,2025-04-19 04:26:00,1605.25,1608.5,1604.22,1604.22,1588.8268,2025-04-19 04:26:59.999,2552504.917741,4418,999.1651,1605031.05469,0
31947,2025-04-19 04:27:00,1604.23,1607.6,1604.13,1606.28,1011.0833,2025-04-19 04:27:59.999,1623923.131462,2642,781.3657,1254793.723116,0
31948,2025-04-19 04:28:00,1606.29,1612.11,1605.76,1610.49,2670.94,2025-04-19 04:28:59.999,4298420.634073,5721,1574.7408,2534289.110238,0
31949,2025-04-19 04:29:00,1610.48,1612.96,1610.25,1611.27,652.1767,2025-04-19 04:29:59.999,1051107.815448,3705,432.8208,697559.805084,0
31950,2025-04-19 04:30:00,1611.27,1612.49,1609.8,1611.14,475.3004,2025-04-19 04:30:59.999,765713.470288,2152,244.3102,393575.73429,0
31951,2025-04-19 04:31:00,1611.15,1613.48,1610.0,1610.26,654.3988,2025-04-19 04:31:59.999,1054695.515291,3181,411.6626,663463.407,0
31952,2025-04-19 04:32:00,1610.26,1610.5,1608.8,1610.34,400.0826,2025-04-19 04:32:59.999,643977.95024,1519,296.7101,477585.450618,0
31953,2025-04-19 04:33:00,1610.33,1610.39,1606.64,1606.87,594.1745,2025-04-19 04:33:59.999,955799.213792,1461,323.8333,521197.007561,0
31954,2025-04-19 04:34:00,1606.87,1607.56,1605.38,1606.16,409.4294,2025-04-19 04:34:59.999,657619.513891,1500,174.3576,280019.752042,0
31955,2025-04-19 04:35:00,1606.16,1606.87,1605.61,1605.61,168.4539,2025-04-19 04:35:59.999,270559.372319,777,45.5908,73223.940394,0
31956,2025-04-19 04:36:00,1605.62,1606.0,1605.3,1605.43,114.7409,2025-04-19 04:36:59.999,184244.015495,833,62.491,100342.648346,0
31957,2025-04-19 04:37:00,1605.44,1607.09,1605.27,1606.53,241.0341,2025-04-19 04:37:59.999,387133.93234,952,163.6335,262793.054158,0
31958,2025-04-19 04:38:00,1606.54,1606.76,1606.16,1606.67,141.5079,2025-04-19 04:38:59.999,227326.66899,632,94.7005,152128.43985,0
31959,2025-04-19 04:39:00,1606.66,1606.66,1605.88,1606.18,177.8349,2025-04-19 04:39:59.999,285626.734053,621,34.7802,55856.546151,0
31960,2025-04-19 04:40:00,1606.19,1607.9,1606.18,1607.71,175.2857,2025-04-19 04:40:59.999,281686.004392,873,138.6885,222866.98435,0
31961,2025-04-19 04:41:00,1607.71,1607.92,1606.66,1607.68,227.7579,2025-04-19 04:41:59.999,366064.827108,1029,132.6766,213226.951326,0
31962,2025-04-19 04:42:00,1607.68,1608.0,1607.0,1607.6,320.6443,2025-04-19 04:42:59.999,515490.728781,977,184.2912,296284.605711,0
31963,2025-04-19 04:43:00,1607.61,1608.0,1607.0,1607.32,195.6721,2025-04-19 04:43:59.999,314537.557967,560,167.4837,269222.364885,0
31964,2025-04-19 04:44:00,1607.33,1607.33,1606.88,1607.0,530.8533,2025-04-19 04:44:59.999,853085.570735,252,470.3556,755861.987002,0
31965,2025-04-19 04:45:00,1607.0,1607.01,1606.28,1606.57,235.3908,2025-04-19 04:45:59.999,378204.816583,767,125.3755,201429.543841,0
31966,2025-04-19 04:46:00,1606.57,1607.6,1606.41,1606.75,134.3515,2025-04-19 04:46:59.999,215878.026282,661,97.1507,156094.814855,0
31967,2025-04-19 04:47:00,1606.76,1607.2,1606.64,1607.01,147.621,2025-04-19 04:47:59.999,237206.29811,603,102.9398,165407.824655,0
31968,2025-04-19 04:48:00,1607.0,1607.0,1605.42,1605.9,491.2847,2025-04-19 04:48:59.999,788997.35366,1178,186.6997,299792.802253,0
31969,2025-04-19 04:49:00,1605.9,1606.0,1605.75,1605.94,45.082,2025-04-19 04:49:59.999,72397.576905,266,32.0023,51393.140442,0
31970,2025-04-19 04:50:00,1605.93,1606.0,1605.93,1605.93,86.1205,2025-04-19 04:50:59.999,138307.77963,233,31.7579,51002.205382,0
31971,2025-04-19 04:51:00,1605.93,1605.94,1605.43,1605.43,52.9131,2025-04-19 04:51:59.999,84963.87413,416,23.1482,37169.183865,0
31972,2025-04-19 04:52:00,1605.43,1605.43,1603.7,1603.7,388.1337,2025-04-19 04:52:59.999,622852.133402,1032,87.995,141204.80131,0
31973,2025-04-19 04:53:00,1603.71,1603.71,1602.5,1603.37,270.9329,2025-04-19 04:53:59.999,434336.660241,1366,141.8336,227354.295026,0
31974,2025-04-19 04:54:00,1603.38,1604.0,1603.1,1603.11,99.2578,2025-04-19 04:54:59.999,159161.329081,705,48.5453,77833.299771,0
31975,2025-04-19 04:55:00,1603.11,1604.13,1603.01,1603.39,150.1772,2025-04-19 04:55:59.999,240850.868113,680,63.7473,102211.633876,0
31976,2025-04-19 04:56:00,1603.39,1603.94,1603.39,1603.94,101.2264,2025-04-19 04:56:59.999,162335.352571,239,76.415,122543.614187,0
31977,2025-04-19 04:57:00,1603.94,1603.94,1603.3,1603.3,42.9997,2025-04-19 04:57:59.999,68964.658304,221,3.2169,5159.160438,0
31978,2025-04-19 04:58:00,1603.31,1603.59,1603.3,1603.41,93.8385,2025-04-19 04:58:59.999,150459.935946,455,71.5483,114716.878524,0
31979,2025-04-19 04:59:00,1603.4,1603.6,1603.4,1603.47,30.1472,2025-04-19 04:59:59.999,48341.163242,223,8.2246,13188.184249,0
31980,2025-04-19 05:00:00,1603.47,1604.23,1603.47,1604.18,122.0991,2025-04-19 05:00:59.999,195840.211267,684,66.3056,106339.993437,0
31981,2025-04-19 05:01:00,1604.18,1604.18,1603.59,1603.6,66.7272,2025-04-19 05:01:59.999,107028.738563,358,11.7131,18787.453728,0
31982,2025-04-19 05:02:00,1603.6,1604.49,1603.59,1604.41,133.9495,2025-04-19 05:02:59.999,214876.719181,516,114.2046,183203.202742,0
31983,2025-04-19 05:03:00,1604.41,1604.62,1604.41,1604.49,72.2689,2025-04-19 05:03:59.999,115960.344672,506,34.2486,54954.176561,0
31984,2025-04-19 05:04:00,1604.49,1604.62,1604.38,1604.5,75.442,2025-04-19 05:04:59.999,121050.820486,299,27.8128,44626.684945,0
31985,2025-04-19 05:05:00,1604.5,1605.09,1604.49,1604.58,155.6786,2025-04-19 05:05:59.999,249836.210531,619,110.8651,177915.098896,0
31986,2025-04-19 05:06:00,1604.57,1605.04,1604.57,1604.88,122.0886,2025-04-19 05:06:59.999,195935.578407,434,39.7157,63733.366111,0
31987,2025-04-19 05:07:00,1604.89,1604.91,1603.97,1603.97,152.6687,2025-04-19 05:07:59.999,245000.627941,464,83.9125,134669.739006,0
31988,2025-04-19 05:08:00,1603.96,1604.18,1603.8,1603.82,80.9887,2025-04-19 05:08:59.999,129901.215465,361,48.3432,77536.347455,0
31989,2025-04-19 05:09:00,1603.81,1603.82,1602.04,1602.31,144.798,2025-04-19 05:09:59.999,232040.751399,816,46.3368,74253.442391,0
31990,2025-04-19 05:10:00,1602.3,1602.85,1601.8,1602.52,169.8175,2025-04-19 05:10:59.999,272118.498845,828,71.2693,114192.427065,0
31991,2025-04-19 05:11:00,1602.53,1602.76,1602.31,1602.37,41.292,2025-04-19 05:11:59.999,66166.700042,426,31.0388,49736.615257,0
31992,2025-04-19 05:12:00,1602.37,1602.74,1602.3,1602.31,77.4731,2025-04-19 05:12:59.999,124155.55449,448,58.0394,93010.623308,0
31993,2025-04-19 05:13:00,1602.31,1602.5,1601.71,1601.79,96.748,2025-04-19 05:13:59.999,155009.316339,601,70.8624,113531.833603,0
31994,2025-04-19 05:14:00,1601.79,1602.27,1601.6,1602.11,94.8992,2025-04-19 05:14:59.999,152027.509479,693,43.6895,69985.96635,0
31995,2025-04-19 05:15:00,1602.11,1602.62,1601.92,1602.61,111.0947,2025-04-19 05:15:59.999,177967.458629,395,85.294,136636.650252,0
31996,2025-04-19 05:16:00,1602.62,1602.8,1602.61,1602.79,31.6691,2025-04-19 05:16:59.999,50757.422568,248,16.8048,26933.491159,0
31997,2025-04-19 05:17:00,1602.8,1602.8,1601.41,1601.41,68.6615,2025-04-19 05:17:59.999,110003.266733,519,7.1721,11489.310725,0
31998,2025-04-19 05:18:00,1601.41,1601.42,1601.08,1601.18,180.4346,2025-04-19 05:18:59.999,288908.226307,386,142.7442,228554.168033,0
31999,2025-04-19 05:19:00,1601.18,1603.0,1601.18,1602.89,238.7677,2025-04-19 05:19:59.999,382430.828205,1093,188.4084,301747.284538,0
32000,2025-04-19 05:20:00,1602.9,1604.2,1602.89,1604.2,164.4799,2025-04-19 05:20:59.999,263762.533882,718,113.7519,182416.674911,0
32001,2025-04-19 05:21:00,1604.2,1604.53,1603.91,1604.52,231.2364,2025-04-19 05:21:59.999,370949.459,681,61.344,98407.275727,0
32002,2025-04-19 05:22:00,1604.52,1604.75,1603.76,1603.77,74.2932,2025-04-19 05:22:59.999,119202.890616,432,18.6473,29920.297335,0
32003,2025-04-19 05:23:00,1603.77,1605.04,1603.7,1604.83,303.5108,2025-04-19 05:23:59.999,486949.793929,612,258.5999,414889.155232,0
32004,2025-04-19 05:24:00,1604.83,1605.28,1604.83,1605.28,26.7226,2025-04-19 05:24:59.999,42892.707683,153,21.0329,33759.784032,0
32005,2025-04-19 05:25:00,1605.27,1605.75,1605.26,1605.68,250.0655,2025-04-19 05:25:59.999,401463.136456,805,223.3911,358637.38554,0
32006,2025-04-19 05:26:00,1605.67,1605.7,1604.61,1604.61,143.7742,2025-04-19 05:26:59.999,230771.433642,674,112.6071,180742.499307,0
32007,2025-04-19 05:27:00,1604.61,1605.6,1604.61,1604.88,126.1354,2025-04-19 05:27:59.999,202495.360481,661,74.4471,119514.660144,0
32008,2025-04-19 05:28:00,1604.88,1605.19,1604.87,1605.16,74.9309,2025-04-19 05:28:59.999,120264.076248,400,40.1404,64425.465813,0
32009,2025-04-19 05:29:00,1605.16,1605.48,1605.15,1605.27,127.3687,2025-04-19 05:29:59.999,204460.949222,355,115.8448,185960.272129,0
32010,2025-04-19 05:30:00,1605.27,1605.4,1604.59,1604.6,112.3493,2025-04-19 05:30:59.999,180334.662619,416,39.7722,63842.297177,0
32011,2025-04-19 05:31:00,1604.6,1604.6,1603.88,1603.88,30.8615,2025-04-19 05:31:59.999,49509.441306,278,4.1786,6703.417614,0
32012,2025-04-19 05:32:00,1603.87,1603.88,1603.6,1603.6,57.8704,2025-04-19 05:32:59.999,92806.447473,186,4.4756,7177.485175,0
32013,2025-04-19 05:33:00,1603.6,1603.88,1603.4,1603.7,181.4863,2025-04-19 05:33:59.999,291035.007885,522,140.6064,225470.304642,0
32014,2025-04-19 05:34:00,1603.71,1603.88,1603.37,1603.38,54.3601,2025-04-19 05:34:59.999,87173.178549,345,41.3638,66331.816449,0
32015,2025-04-19 05:35:00,1603.38,1603.38,1602.63,1602.64,38.532,2025-04-19 05:35:59.999,61770.61996,341,3.3201,5322.802975,0
32016,2025-04-19 05:36:00,1602.64,1602.84,1602.52,1602.79,92.345,2025-04-19 05:36:59.999,147993.076175,401,79.5643,127509.295291,0
32017,2025-04-19 05:37:00,1602.79,1602.8,1602.79,1602.8,19.2596,2025-04-19 05:37:59.999,30869.156633,98,6.2349,9993.29772,0
32018,2025-04-19 05:38:00,1602.79,1603.7,1602.79,1603.7,92.2651,2025-04-19 05:38:59.999,147899.828517,447,80.0947,128391.392564,0
32019,2025-04-19 05:39:00,1603.7,1603.7,1603.11,1603.14,55.3316,2025-04-19 05:39:59.999,88717.043191,296,9.2396,14813.400816,0
32020,2025-04-19 05:40:00,1603.13,1603.24,1603.13,1603.23,49.6013,2025-04-19 05:40:59.999,79519.352637,144,37.7883,60580.695537,0
32021,2025-04-19 05:41:00,1603.24,1603.24,1603.0,1603.0,48.6436,2025-04-19 05:41:59.999,77984.111385,172,2.0955,3359.339218,0
32022,2025-04-19 05:42:00,1603.01,1604.08,1602.9,1604.07,171.4514,2025-04-19 05:42:59.999,274849.497046,526,141.4973,226831.012107,0
32023,2025-04-19 05:43:00,1604.08,1604.28,1603.8,1604.27,40.4433,2025-04-19 05:43:59.999,64873.184115,312,18.8668,30265.232186,0
32024,2025-04-19 05:44:00,1604.28,1604.38,1603.27,1603.81,154.2288,2025-04-19 05:44:59.999,247335.002291,748,81.9542,131427.566753,0
32025,2025-04-19 05:45:00,1603.82,1604.4,1603.81,1604.4,64.2077,2025-04-19 05:45:59.999,102996.277454,258,50.7012,81330.141021,0
32026,2025-04-19 05:46:00,1604.39,1604.41,1603.4,1603.4,232.5329,2025-04-19 05:46:59.999,372948.704888,815,81.7518,131112.922582,0
32027,2025-04-19 05:47:00,1603.41,1603.9,1603.26,1603.27,86.0601,2025-04-19 05:47:59.999,138009.58188,445,65.1954,104547.879048,0
32028,2025-04-19 05:48:00,1603.27,1603.27,1603.03,1603.05,82.7643,2025-04-19 05:48:59.999,132676.462382,235,11.1313,17844.720477,0
32029,2025-04-19 05:49:00,1603.05,1603.8,1603.04,1603.49,64.0773,2025-04-19 05:49:59.999,102737.161244,512,46.407,74401.477009,0
32030,2025-04-19 05:50:00,1603.48,1603.84,1603.38,1603.56,74.0037,2025-04-19 05:50:59.999,118670.228361,449,37.8178,60642.614065,0
32031,2025-04-19 05:51:00,1603.55,1603.55,1602.72,1603.04,94.9678,2025-04-19 05:51:59.999,152231.959872,576,77.5103,124246.8293,0
32032,2025-04-19 05:52:00,1603.05,1603.18,1602.51,1602.51,33.6592,2025-04-19 05:52:59.999,53948.711027,364,10.2688,16457.033521,0
32033,2025-04-19 05:53:00,1602.52,1602.52,1602.31,1602.51,76.0966,2025-04-19 05:53:59.999,121943.198221,256,43.3958,69540.313877,0
32034,2025-04-19 05:54:00,1602.52,1602.81,1602.51,1602.8,61.7166,2025-04-19 05:54:59.999,98905.063813,233,48.2872,77382.166014,0
32035,2025-04-19 05:55:00,1602.81,1603.11,1602.0,1602.01,74.2602,2025-04-19 05:55:59.999,119017.317948,554,26.8659,43056.827,0
32036,2025-04-19 05:56:00,1602.01,1602.51,1602.01,1602.31,82.6508,2025-04-19 05:56:59.999,132430.172347,406,50.0178,80140.171937,0
32037,2025-04-19 05:57:00,1602.32,1602.8,1602.31,1602.45,51.0074,2025-04-19 05:57:59.999,81738.242885,337,44.9988,72108.345728,0
32038,2025-04-19 05:58:00,1602.45,1602.45,1602.23,1602.24,52.3387,2025-04-19 05:58:59.999,83859.850073,216,41.4648,66437.200789,0
32039,2025-04-19 05:59:00,1602.24,1602.24,1602.23,1602.24,65.1164,2025-04-19 05:59:59.999,104331.768661,150,31.9089,51125.715936,0
32040,2025-04-19 06:00:00,1602.24,1603.26,1602.24,1602.57,104.5699,2025-04-19 06:00:59.999,167600.159241,717,77.7708,124637.573303,0
32041,2025-04-19 06:01:00,1602.57,1602.8,1602.35,1602.35,49.648,2025-04-19 06:01:59.999,79566.161088,442,41.8087,67002.518495,0
32042,2025-04-19 06:02:00,1602.36,1602.93,1602.35,1602.71,58.6522,2025-04-19 06:02:59.999,93993.498332,542,43.6339,69922.102474,0
32043,2025-04-19 06:03:00,1602.71,1602.71,1601.5,1601.59,323.6768,2025-04-19 06:03:59.999,518555.179454,847,61.498,98495.857277,0
32044,2025-04-19 06:04:00,1601.58,1601.59,1601.43,1601.43,40.4056,2025-04-19 06:04:59.999,64710.893953,200,5.1815,8298.42515,0
32045,2025-04-19 06:05:00,1601.43,1601.43,1600.91,1600.92,308.9016,2025-04-19 06:05:59.999,494600.536675,811,93.114,149088.349729,0
32046,2025-04-19 06:06:00,1600.92,1600.92,1599.81,1600.2,360.6758,2025-04-19 06:06:59.999,577157.291846,1307,192.5485,308096.923111,0
32047,2025-04-19 06:07:00,1600.21,1600.21,1599.91,1600.09,159.6816,2025-04-19 06:07:59.999,255496.027136,522,119.2216,190756.029855,0
32048,2025-04-19 06:08:00,1600.1,1600.1,1599.7,1599.8,87.8664,2025-04-19 06:08:59.999,140574.444749,468,49.5274,79236.142108,0
32049,2025-04-19 06:09:00,1599.8,1600.1,1599.7,1600.1,155.4286,2025-04-19 06:09:59.999,248663.294771,643,117.0025,187185.824422,0
32050,2025-04-19 06:10:00,1600.1,1600.77,1600.09,1600.76,66.2984,2025-04-19 06:10:59.999,106112.190956,514,57.8295,92556.056903,0
32051,2025-04-19 06:11:00,1600.76,1600.77,1600.11,1600.11,330.1447,2025-04-19 06:11:59.999,528364.523272,605,79.5154,127259.906902,0
32052,2025-04-19 06:12:00,1600.1,1600.1,1598.8,1599.81,357.0909,2025-04-19 06:12:59.999,571122.426759,1124,71.9002,114993.524719,0
32053,2025-04-19 06:13:00,1599.81,1600.4,1599.7,1599.98,236.4927,2025-04-19 06:13:59.999,378363.452448,625,204.2553,326775.460621,0
32054,2025-04-19 06:14:00,1599.97,1599.97,1599.3,1599.44,111.795,2025-04-19 06:14:59.999,178832.34297,383,16.1716,25866.678027,0
32055,2025-04-19 06:15:00,1599.44,1600.4,1599.29,1600.0,143.159,2025-04-19 06:15:59.999,229027.083454,797,79.5033,127176.069637,0
32056,2025-04-19 06:16:00,1600.0,1600.2,1599.4,1600.13,120.2818,2025-04-19 06:16:59.999,192422.391967,885,59.8189,95696.768625,0
32057,2025-04-19 06:17:00,1600.14,1600.37,1599.7,1600.25,125.138,2025-04-19 06:17:59.999,200223.410389,626,81.7005,130715.486721,0
32058,2025-04-19 06:18:00,1600.26,1600.79,1600.25,1600.7,56.0179,2025-04-19 06:18:59.999,89663.971434,410,36.9242,59100.905202,0
32059,2025-04-19 06:19:00,1600.71,1600.79,1600.32,1600.56,46.8657,2025-04-19 06:19:59.999,75011.296109,476,33.4423,53527.331525,0
32060,2025-04-19 06:20:00,1600.56,1600.98,1600.55,1600.68,434.6778,2025-04-19 06:20:59.999,695799.662434,598,380.1251,608466.904396,0
32061,2025-04-19 06:21:00,1600.69,1600.89,1600.69,1600.71,40.9978,2025-04-19 06:21:59.999,65627.786343,267,32.3936,51853.96088,0
32062,2025-04-19 06:22:00,1600.71,1600.71,1600.1,1600.1,61.5866,2025-04-19 06:22:59.999,98559.046792,250,20.1893,32305.247423,0
32063,2025-04-19 06:23:00,1600.1,1600.26,1600.1,1600.26,99.3689,2025-04-19 06:23:59.999,159002.295445,216,88.6869,141910.025295,0
32064,2025-04-19 06:24:00,1600.26,1600.87,1600.25,1600.73,271.203,2025-04-19 06:24:59.999,434113.072314,713,58.5199,93659.568544,0
32065,2025-04-19 06:25:00,1600.73,1600.76,1600.1,1600.23,35.866,2025-04-19 06:25:59.999,57398.635529,313,11.5409,18469.210529,0
32066,2025-04-19 06:26:00,1600.23,1600.44,1600.04,1600.41,63.4547,2025-04-19 06:26:59.999,101540.439779,340,55.9162,89476.734227,0
32067,2025-04-19 06:27:00,1600.41,1600.41,1600.0,1600.0,18.2212,2025-04-19 06:27:59.999,29158.514144,165,11.3638,18185.275038,0
32068,2025-04-19 06:28:00,1600.0,1600.01,1599.7,1599.71,61.3019,2025-04-19 06:28:59.999,98078.677241,384,21.3262,34121.207598,0
32069,2025-04-19 06:29:00,1599.7,1600.0,1599.24,1599.99,159.9917,2025-04-19 06:29:59.999,255922.127478,667,82.6388,132188.01885,0
32070,2025-04-19 06:30:00,1600.0,1600.0,1597.72,1598.41,638.4157,2025-04-19 06:30:59.999,1020678.987003,1842,208.1861,332842.908447,0
32071,2025-04-19 06:31:00,1598.41,1598.88,1598.4,1598.61,38.9113,2025-04-19 06:31:59.999,62207.254116,406,15.9965,25572.94164,0
32072,2025-04-19 06:32:00,1598.6,1598.61,1597.81,1598.13,111.4431,2025-04-19 06:32:59.999,178092.0839,608,45.7223,73061.195387,0
32073,2025-04-19 06:33:00,1598.13,1598.13,1596.8,1597.2,189.6045,2025-04-19 06:33:59.999,302841.737289,1118,84.9669,135706.198738,0
32074,2025-04-19 06:34:00,1597.2,1597.49,1596.58,1597.39,132.6798,2025-04-19 06:34:59.999,211896.45854,765,51.6062,82420.239817,0
32075,2025-04-19 06:35:00,1597.4,1597.8,1597.39,1597.45,80.6784,2025-04-19 06:35:59.999,128890.388289,381,34.8342,55647.678943,0
32076,2025-04-19 06:36:00,1597.45,1597.45,1596.6,1597.2,212.8444,2025-04-19 06:36:59.999,339910.478641,569,49.9717,79795.941704,0
32077,2025-04-19 06:37:00,1597.19,1597.51,1597.05,1597.05,318.8148,2025-04-19 06:37:59.999,509273.036282,475,87.2571,139390.370683,0
32078,2025-04-19 06:38:00,1597.06,1597.1,1596.34,1596.36,107.6463,2025-04-19 06:38:59.999,171868.684392,528,25.3726,40512.328096,0
32079,2025-04-19 06:39:00,1596.37,1596.4,1595.33,1595.62,192.8291,2025-04-19 06:39:59.999,307707.292596,649,58.3223,93066.038037,0
32080,2025-04-19 06:40:00,1595.63,1596.39,1595.62,1596.39,173.6686,2025-04-19 06:40:59.999,277176.359106,615,94.9737,151568.795197,0
32081,2025-04-19 06:41:00,1596.39,1596.39,1596.01,1596.2,59.0608,2025-04-19 06:41:59.999,94277.317881,281,10.3568,16531.350503,0
32082,2025-04-19 06:42:00,1596.2,1597.09,1596.2,1596.32,68.9996,2025-04-19 06:42:59.999,110159.257919,584,50.1621,80082.74113,0
32083,2025-04-19 06:43:00,1596.32,1597.0,1596.32,1596.5,734.1728,2025-04-19 06:43:59.999,1172237.240316,801,317.4972,506902.357678,0
32084,2025-04-19 06:44:00,1596.51,1596.9,1596.25,1596.25,159.3674,2025-04-19 06:44:59.999,254434.241342,553,78.0523,124614.246918,0
32085,2025-04-19 06:45:00,1596.26,1596.4,1595.92,1595.92,98.4468,2025-04-19 06:45:59.999,157139.856761,398,26.4588,42232.918545,0
32086,2025-04-19 06:46:00,1595.92,1596.53,1595.7,1596.52,171.9369,2025-04-19 06:46:59.999,274403.169288,530,121.9562,194636.421147,0
32087,2025-04-19 06:47:00,1596.52,1597.16,1596.52,1597.16,58.4407,2025-04-19 06:47:59.999,93321.010597,564,41.8375,66806.691661,0
32088,2025-04-19 06:48:00,1597.16,1597.18,1596.83,1596.84,100.5339,2025-04-19 06:48:59.999,160564.093257,319,46.7708,74697.813255,0
32089,2025-04-19 06:49:00,1596.84,1596.84,1596.02,1596.19,227.2791,2025-04-19 06:49:59.999,362856.244103,490,65.6973,104869.775585,0
32090,2025-04-19 06:50:00,1596.19,1596.19,1595.66,1595.98,120.5549,2025-04-19 06:50:59.999,192386.379549,432,58.7409,93737.686137,0
32091,2025-04-19 06:51:00,1595.99,1596.92,1595.98,1596.79,79.7636,2025-04-19 06:51:59.999,127349.765386,458,64.776,103419.867897,0
32092,2025-04-19 06:52:00,1596.79,1596.79,1596.37,1596.37,20.4016,2025-04-19 06:52:59.999,32571.441012,178,14.5295,23195.889479,0
32093,2025-04-19 06:53:00,1596.36,1596.8,1596.36,1596.58,99.1764,2025-04-19 06:53:59.999,158337.215238,344,88.0626,140593.528041,0
32094,2025-04-19 06:54:00,1596.59,1596.7,1596.2,1596.48,332.0905,2025-04-19 06:54:59.999,530223.99807,465,229.5643,366526.604756,0
32095,2025-04-19 06:55:00,1596.47,1596.48,1596.47,1596.48,64.7239,2025-04-19 06:55:59.999,103329.996541,95,23.1908,37023.648384,0
32096,2025-04-19 06:56:00,1596.48,1596.82,1596.48,1596.64,53.6766,2025-04-19 06:56:59.999,85697.709577,314,51.1439,81653.74831,0
32097,2025-04-19 06:57:00,1596.65,1596.92,1596.48,1596.81,177.2327,2025-04-19 06:57:59.999,282988.398947,612,77.1474,123178.628151,0
32098,2025-04-19 06:58:00,1596.81,1596.9,1596.8,1596.89,50.5892,2025-04-19 06:58:59.999,80785.301448,245,35.7911,57154.40304,0
32099,2025-04-19 06:59:00,1596.9,1596.9,1596.54,1596.55,42.8422,2025-04-19 06:59:59.999,68411.451428,251,10.7879,17225.854032,0
32100,2025-04-19 07:00:00,1596.55,1596.83,1596.54,1596.78,108.8611,2025-04-19 07:00:59.999,173809.804934,399,78.7662,125758.335755,0
32101,2025-04-19 07:01:00,1596.77,1597.24,1596.77,1597.08,76.767,2025-04-19 07:01:59.999,122599.67854,517,61.9606,98951.898797,0
32102,2025-04-19 07:02:00,1597.08,1597.86,1597.07,1597.44,169.6516,2025-04-19 07:02:59.999,271014.699276,842,84.3048,134668.25645,0
32103,2025-04-19 07:03:00,1597.45,1597.74,1597.44,1597.74,60.7096,2025-04-19 07:03:59.999,96984.692507,282,56.4642,90202.732618,0
32104,2025-04-19 07:04:00,1597.74,1598.56,1597.5,1598.21,185.9723,2025-04-19 07:04:59.999,297178.808842,717,139.7898,223364.474031,0
32105,2025-04-19 07:05:00,1598.21,1598.21,1597.74,1597.75,89.1123,2025-04-19 07:05:59.999,142409.019148,273,67.9382,108571.74022,0
32106,2025-04-19 07:06:00,1597.75,1597.8,1597.51,1597.51,83.6977,2025-04-19 07:06:59.999,133730.516547,268,48.6299,77699.957185,0
32107,2025-04-19 07:07:00,1597.52,1597.8,1597.51,1597.6,113.3346,2025-04-19 07:07:59.999,181076.33556,370,90.9522,145315.251535,0
32108,2025-04-19 07:08:00,1597.6,1597.69,1597.48,1597.48,36.5478,2025-04-19 07:08:59.999,58389.703474,251,19.7131,31493.745236,0
32109,2025-04-19 07:09:00,1597.49,1597.49,1597.04,1597.19,110.08,2025-04-19 07:09:59.999,175837.536574,370,91.2309,145730.126285,0
32110,2025-04-19 07:10:00,1597.19,1597.89,1597.19,1597.23,75.4012,2025-04-19 07:10:59.999,120440.491815,528,63.9181,102094.763813,0
32111,2025-04-19 07:11:00,1597.23,1597.88,1597.23,1597.24,74.5123,2025-04-19 07:11:59.999,119037.043068,461,20.9791,33511.823895,0
32112,2025-04-19 07:12:00,1597.24,1597.24,1597.12,1597.24,28.6639,2025-04-19 07:12:59.999,45782.062887,170,14.1232,22557.380947,0
32113,2025-04-19 07:13:00,1597.23,1597.89,1597.23,1597.89,70.6148,2025-04-19 07:13:59.999,112801.424827,497,49.1221,78466.979201,0
32114,2025-04-19 07:14:00,1597.88,1598.2,1597.88,1598.2,37.9632,2025-04-19 07:14:59.999,60669.121485,263,33.5863,53674.555908,0
32115,2025-04-19 07:15:00,1598.2,1598.48,1598.2,1598.22,119.7353,2025-04-19 07:15:59.999,191371.534384,469,74.4393,118975.096026,0
32116,2025-04-19 07:16:00,1598.22,1598.22,1598.01,1598.01,62.252,2025-04-19 07:16:59.999,99485.598266,197,39.3396,62867.088411,0
32117,2025-04-19 07:17:00,1598.01,1598.65,1598.0,1598.42,72.3547,2025-04-19 07:17:59.999,115644.971918,415,57.6917,92206.548898,0
32118,2025-04-19 07:18:00,1598.42,1599.0,1598.42,1599.0,66.4012,2025-04-19 07:18:59.999,106155.530367,556,53.7144,85873.05023,0
32119,2025-04-19 07:19:00,1599.0,1599.0,1598.6,1598.79,37.5086,2025-04-19 07:19:59.999,59967.529085,296,20.1942,32285.444041,0
32120,2025-04-19 07:20:00,1598.79,1598.79,1597.94,1598.67,133.7115,2025-04-19 07:20:59.999,213704.887968,731,54.8201,87614.684118,0
32121,2025-04-19 07:21:00,1598.66,1600.0,1598.66,1600.0,119.6944,2025-04-19 07:21:59.999,191437.922495,713,108.4217,173410.969459,0
32122,2025-04-19 07:22:00,1599.99,1601.08,1599.7,1600.49,385.8415,2025-04-19 07:22:59.999,617393.651465,1220,344.6983,551544.618623,0
32123,2025-04-19 07:23:00,1600.48,1601.86,1600.29,1601.2,278.1097,2025-04-19 07:23:59.999,445370.421287,1119,123.5393,197816.677087,0
32124,2025-04-19 07:24:00,1601.21,1601.56,1600.81,1601.0,169.4571,2025-04-19 07:24:59.999,271331.94485,743,102.6906,164413.64073,0
32125,2025-04-19 07:25:00,1601.01,1602.47,1601.01,1602.23,585.726,2025-04-19 07:25:59.999,938336.26549,906,541.284,867126.879702,0
32126,2025-04-19 07:26:00,1602.22,1602.23,1601.74,1601.85,105.4837,2025-04-19 07:26:59.999,168985.993402,587,57.5873,92249.133289,0
32127,2025-04-19 07:27:00,1601.85,1603.3,1601.82,1602.97,584.6278,2025-04-19 07:27:59.999,936724.676669,1059,480.4421,769771.650594,0
32128,2025-04-19 07:28:00,1602.97,1603.3,1602.8,1602.81,259.5699,2025-04-19 07:28:59.999,416116.197213,681,77.6781,124525.834039,0
32129,2025-04-19 07:29:00,1602.8,1602.81,1602.14,1602.14,143.2539,2025-04-19 07:29:59.999,229575.546065,385,75.3298,120723.935257,0
32130,2025-04-19 07:30:00,1602.13,1602.78,1602.13,1602.77,117.0044,2025-04-19 07:30:59.999,187497.411458,395,90.7987,145495.744397,0
32131,2025-04-19 07:31:00,1602.78,1603.06,1601.72,1601.72,256.6411,2025-04-19 07:31:59.999,411248.231014,1142,93.8163,150330.184171,0
32132,2025-04-19 07:32:00,1601.73,1602.0,1601.28,1601.51,150.4678,2025-04-19 07:32:59.999,240977.40517,708,105.4321,168846.780456,0
32133,2025-04-19 07:33:00,1601.51,1601.95,1601.51,1601.95,80.3877,2025-04-19 07:33:59.999,128754.286877,530,51.7319,82855.750322,0
32134,2025-04-19 07:34:00,1601.94,1601.95,1601.25,1601.25,54.2943,2025-04-19 07:34:59.999,86945.210276,283,28.1271,45041.054713,0
32135,2025-04-19 07:35:00,1601.26,1601.26,1600.28,1601.24,770.4176,2025-04-19 07:35:59.999,1233217.67118,932,110.5175,176927.780451,0
32136,2025-04-19 07:36:00,1601.24,1601.8,1601.24,1601.7,230.2015,2025-04-19 07:36:59.999,368685.92997,714,130.1949,208510.825084,0
32137,2025-04-19 07:37:00,1601.7,1603.21,1601.7,1603.1,143.3222,2025-04-19 07:37:59.999,229677.03023,774,88.7351,142195.422723,0
32138,2025-04-19 07:38:00,1603.09,1603.55,1603.0,1603.02,150.5801,2025-04-19 07:38:59.999,241416.217496,543,74.5591,119532.267323,0
32139,2025-04-19 07:39:00,1603.02,1603.02,1602.88,1603.0,60.2309,2025-04-19 07:39:59.999,96550.306699,177,15.9307,25536.792952,0
32140,2025-04-19 07:40:00,1603.0,1604.0,1602.89,1604.0,125.9577,2025-04-19 07:40:59.999,201938.396603,658,50.0815,80293.252541,0
32141,2025-04-19 07:41:00,1604.0,1604.2,1603.17,1603.17,157.3005,2025-04-19 07:41:59.999,252265.750259,820,90.9943,145941.31087,0
32142,2025-04-19 07:42:00,1603.17,1603.43,1603.16,1603.34,63.189,2025-04-19 07:42:59.999,101311.824506,272,50.9602,81705.877327,0
32143,2025-04-19 07:43:00,1603.35,1603.76,1603.18,1603.18,88.9984,2025-04-19 07:43:59.999,142701.130815,402,43.2235,69305.900168,0
32144,2025-04-19 07:44:00,1603.17,1603.17,1602.6,1603.12,142.3259,2025-04-19 07:44:59.999,228142.704342,469,59.9245,96044.064186,0
32145,2025-04-19 07:45:00,1603.12,1603.27,1603.0,1603.26,70.6053,2025-04-19 07:45:59.999,113189.553373,263,56.9197,91248.979109,0
32146,2025-04-19 07:46:00,1603.26,1603.38,1602.48,1602.52,60.843,2025-04-19 07:46:59.999,97538.1166,367,28.0523,44972.29095,0
32147,2025-04-19 07:47:00,1602.52,1602.77,1602.51,1602.75,54.2631,2025-04-19 07:47:59.999,86965.255243,337,45.1084,72293.080949,0
32148,2025-04-19 07:48:00,1602.75,1603.25,1602.75,1602.91,63.8924,2025-04-19 07:48:59.999,102429.18692,319,22.3488,35826.765605,0
32149,2025-04-19 07:49:00,1602.91,1602.98,1602.5,1602.61,61.2594,2025-04-19 07:49:59.999,98185.611659,373,31.5659,50593.571908,0
32150,2025-04-19 07:50:00,1602.6,1602.61,1601.71,1601.75,155.8476,2025-04-19 07:50:59.999,249701.758849,333,39.4065,63139.160909,0
32151,2025-04-19 07:51:00,1601.76,1602.1,1601.75,1602.09,46.2303,2025-04-19 07:51:59.999,74059.153867,173,14.4292,23114.258277,0
32152,2025-04-19 07:52:00,1602.09,1602.09,1601.41,1601.41,47.5751,2025-04-19 07:52:59.999,76206.07992,343,11.7478,18816.639511,0
32153,2025-04-19 07:53:00,1601.42,1601.42,1601.41,1601.42,21.5601,2025-04-19 07:53:59.999,34526.664176,63,10.4435,16724.42977,0
32154,2025-04-19 07:54:00,1601.41,1601.42,1601.41,1601.41,36.826,2025-04-19 07:54:59.999,58973.783736,84,25.9076,41488.948792,0
32155,2025-04-19 07:55:00,1601.41,1602.07,1601.41,1602.06,95.7621,2025-04-19 07:55:59.999,153368.791589,345,86.4286,138416.774621,0
32156,2025-04-19 07:56:00,1602.06,1602.06,1601.44,1601.45,56.6362,2025-04-19 07:56:59.999,90717.753554,356,5.0558,8098.156193,0
32157,2025-04-19 07:57:00,1601.44,1601.56,1600.57,1600.63,129.3216,2025-04-19 07:57:59.999,207060.223845,553,44.3317,70976.640447,0
32158,2025-04-19 07:58:00,1600.63,1600.76,1600.63,1600.69,124.792,2025-04-19 07:58:59.999,199756.765344,235,70.9425,113557.610777,0
32159,2025-04-19 07:59:00,1600.7,1601.1,1600.69,1600.94,119.1991,2025-04-19 07:59:59.999,190829.317718,328,100.7636,161313.308552,0
32160,2025-04-19 08:00:00,1600.94,1601.57,1600.93,1601.56,55.302,2025-04-19 08:00:59.999,88551.85772,407,40.2136,64387.423344,0
32161,2025-04-19 08:01:00,1601.57,1602.27,1601.56,1602.05,72.513,2025-04-19 08:01:59.999,116153.863272,538,50.8527,81451.916692,0
32162,2025-04-19 08:02:00,1602.06,1602.24,1601.69,1602.06,62.8593,2025-04-19 08:02:59.999,100706.018044,453,17.615,28219.104595,0
32163,2025-04-19 08:03:00,1602.05,1602.06,1601.43,1601.43,122.5114,2025-04-19 08:03:59.999,196229.441457,507,23.1819,37130.912373,0
32164,2025-04-19 08:04:00,1601.43,1601.43,1600.25,1600.26,204.6211,2025-04-19 08:04:59.999,327523.74755,362,40.5528,64899.856798,0
32165,2025-04-19 08:05:00,1600.25,1600.26,1599.4,1599.95,171.2181,2025-04-19 08:05:59.999,273927.650356,475,81.0113,129592.79631,0
32166,2025-04-19 08:06:00,1599.95,1601.0,1599.94,1600.73,176.6034,2025-04-19 08:06:59.999,282619.985539,417,161.3213,258156.27425,0
32167,2025-04-19 08:07:00,1600.73,1600.97,1600.71,1600.71,58.4451,2025-04-19 08:07:59.999,93559.551454,281,31.1804,49913.228304,0
32168,2025-04-19 08:08:00,1600.72,1601.2,1600.71,1600.8,105.5686,2025-04-19 08:08:59.999,169008.81768,383,43.3403,69384.222619,0
32169,2025-04-19 08:09:00,1600.79,1600.8,1600.1,1600.1,29.4764,2025-04-19 08:09:59.999,47175.354765,298,5.8709,9394.850775,0
32170,2025-04-19 08:10:00,1600.11,1600.89,1600.05,1600.63,160.3398,2025-04-19 08:10:59.999,256630.254687,516,140.9339,225571.272965,0
32171,2025-04-19 08:11:00,1600.64,1600.64,1600.0,1600.01,310.004,2025-04-19 08:11:59.999,496051.726715,475,271.1883,433931.851715,0
32172,2025-04-19 08:12:00,1600.01,1600.01,1599.89,1599.9,43.7395,2025-04-19 08:12:59.999,69982.310802,144,20.0795,32126.831787,0
32173,2025-04-19 08:13:00,1599.89,1599.9,1599.71,1599.71,44.3505,2025-04-19 08:13:59.999,70953.802233,179,8.253,13203.444057,0
32174,2025-04-19 08:14:00,1599.71,1599.71,1599.4,1599.4,36.3222,2025-04-19 08:14:59.999,58101.753293,177,6.288,10058.62018,0
32175,2025-04-19 08:15:00,1599.41,1600.23,1599.3,1600.22,243.6367,2025-04-19 08:15:59.999,389724.944278,525,213.2283,341088.164958,0
32176,2025-04-19 08:16:00,1600.23,1600.23,1599.71,1600.23,59.7884,2025-04-19 08:16:59.999,95663.964382,371,35.5065,56810.997489,0
32177,2025-04-19 08:17:00,1600.22,1600.23,1598.71,1598.81,102.9604,2025-04-19 08:17:59.999,164688.186281,600,13.3065,21277.632968,0
32178,2025-04-19 08:18:00,1598.8,1598.99,1598.5,1598.8,138.8188,2025-04-19 08:18:59.999,221938.313645,593,85.9366,137388.46142,0
32179,2025-04-19 08:19:00,1598.81,1599.8,1598.8,1599.31,79.3241,2025-04-19 08:19:59.999,126865.851796,510,36.0664,57670.641157,0
32180,2025-04-19 08:20:00,1599.31,1600.05,1599.3,1599.81,85.4496,2025-04-19 08:20:59.999,136697.196313,433,54.8022,87662.182776,0
32181,2025-04-19 08:21:00,1599.81,1600.56,1599.81,1600.56,119.3048,2025-04-19 08:21:59.999,190912.343342,490,96.2633,154034.679846,0
32182,2025-04-19 08:22:00,1600.55,1600.78,1600.31,1600.78,54.1101,2025-04-19 08:22:59.999,86608.08568,467,35.4487,56737.972865,0
32183,2025-04-19 08:23:00,1600.78,1601.21,1600.57,1600.69,57.8697,2025-04-19 08:23:59.999,92638.499689,479,25.5226,40855.226334,0
32184,2025-04-19 08:24:00,1600.69,1600.75,1600.61,1600.75,63.4796,2025-04-19 08:24:59.999,101612.094922,247,16.0981,25768.318305,0
32185,2025-04-19 08:25:00,1600.74,1600.75,1600.43,1600.43,48.7072,2025-04-19 08:25:59.999,77957.056542,288,21.4093,34265.818773,0
32186,2025-04-19 08:26:00,1600.43,1600.97,1600.43,1600.97,90.805,2025-04-19 08:26:59.999,145335.466203,267,32.4006,51857.743511,0
32187,2025-04-19 08:27:00,1600.96,1601.63,1600.96,1600.97,70.3681,2025-04-19 08:27:59.999,112679.058032,531,40.0084,64063.06872,0
32188,2025-04-19 08:28:00,1600.96,1601.49,1600.8,1601.49,46.8337,2025-04-19 08:28:59.999,74992.031457,436,34.3984,55081.090965,0
32189,2025-04-19 08:29:00,1601.48,1602.48,1601.48,1602.48,169.6789,2025-04-19 08:29:59.999,271802.205547,548,131.5514,210728.122732,0
32190,2025-04-19 08:30:00,1602.48,1602.48,1601.78,1601.79,90.5052,2025-04-19 08:30:59.999,145006.740843,655,46.5522,74581.167924,0
32191,2025-04-19 08:31:00,1601.79,1601.79,1601.3,1601.31,168.4226,2025-04-19 08:31:59.999,269772.085196,415,23.6736,37919.641603,0
32192,2025-04-19 08:32:00,1601.3,1601.3,1601.15,1601.15,39.487,2025-04-19 08:32:59.999,63226.966241,229,23.1311,37037.748631,0
32193,2025-04-19 08:33:00,1601.14,1601.14,1600.25,1600.26,76.3337,2025-04-19 08:33:59.999,122168.625173,489,43.1725,69092.155918,0
32194,2025-04-19 08:34:00,1600.26,1600.48,1600.26,1600.48,40.3409,2025-04-19 08:34:59.999,64557.339478,216,37.7597,60426.606865,0
32195,2025-04-19 08:35:00,1600.49,1600.8,1600.17,1600.17,92.1503,2025-04-19 08:35:59.999,147478.409464,569,27.2051,43543.145008,0
32196,2025-04-19 08:36:00,1600.17,1600.17,1599.91,1599.91,42.1796,2025-04-19 08:36:59.999,67492.142014,240,11.2523,18005.088556,0
32197,2025-04-19 08:37:00,1599.92,1600.0,1599.81,1600.0,109.7624,2025-04-19 08:37:59.999,175609.271197,255,58.4125,93452.763476,0
32198,2025-04-19 08:38:00,1600.0,1600.8,1600.0,1600.8,66.177,2025-04-19 08:38:59.999,105902.744454,526,53.8939,86244.197338,0
32199,2025-04-19 08:39:00,1600.79,1602.58,1600.79,1602.58,367.4601,2025-04-19 08:39:59.999,588630.405528,956,338.1918,541747.207818,0
32200,2025-04-19 08:40:00,1602.59,1603.89,1602.59,1603.22,449.2071,2025-04-19 08:40:59.999,720295.084462,994,378.2964,606593.125302,0
32201,2025-04-19 08:41:00,1603.21,1605.14,1603.21,1604.27,347.3759,2025-04-19 08:41:59.999,557362.704054,1355,239.6008,384421.722308,0
32202,2025-04-19 08:42:00,1604.27,1604.64,1603.6,1604.0,203.8693,2025-04-19 08:42:59.999,327012.571347,985,148.6212,238384.629973,0
32203,2025-04-19 08:43:00,1604.0,1604.17,1603.58,1604.01,87.9213,2025-04-19 08:43:59.999,141010.845314,523,70.2232,112624.054367,0
32204,2025-04-19 08:44:00,1604.01,1604.01,1603.7,1603.71,86.1877,2025-04-19 08:44:59.999,138241.885128,491,15.7942,25333.483676,0
32205,2025-04-19 08:45:00,1603.71,1604.9,1603.71,1604.9,163.8956,2025-04-19 08:45:59.999,262959.201307,1547,105.2846,168902.480419,0
32206,2025-04-19 08:46:00,1604.9,1605.23,1604.74,1604.74,136.4832,2025-04-19 08:46:59.999,219058.590757,1035,52.3669,84047.571636,0
32207,2025-04-19 08:47:00,1604.74,1604.82,1603.93,1603.93,95.0633,2025-04-19 08:47:59.999,152534.514445,632,31.6061,50717.73856,0
32208,2025-04-19 08:48:00,1603.94,1604.06,1603.41,1603.56,359.5361,2025-04-19 08:48:59.999,576626.833352,867,54.362,87184.640244,0
32209,2025-04-19 08:49:00,1603.55,1603.56,1603.27,1603.45,107.452,2025-04-19 08:49:59.999,172289.837393,390,46.1878,74053.74569,0
32210,2025-04-19 08:50:00,1603.44,1603.71,1603.42,1603.47,75.8413,2025-04-19 08:50:59.999,121611.92819,340,60.8482,97568.780607,0
32211,2025-04-19 08:51:00,1603.48,1603.48,1602.6,1602.67,43.377,2025-04-19 08:51:59.999,69529.261261,563,20.8629,33438.336707,0
32212,2025-04-19 08:52:00,1602.67,1602.67,1601.8,1602.26,163.0233,2025-04-19 08:52:59.999,261209.459888,1845,93.2532,149414.461041,0
32213,2025-04-19 08:53:00,1602.27,1602.27,1602.21,1602.24,57.8788,2025-04-19 08:53:59.999,92736.030236,341,36.7074,58814.069623,0
32214,2025-04-19 08:54:00,1602.24,1602.24,1602.21,1602.22,54.8139,2025-04-19 08:54:59.999,87824.407221,241,35.9439,57590.422298,0
32215,2025-04-19 08:55:00,1602.22,1602.52,1602.21,1602.51,49.3203,2025-04-19 08:55:59.999,79024.149152,465,36.2614,58099.951229,0
32216,2025-04-19 08:56:00,1602.52,1602.55,1602.31,1602.31,64.4807,2025-04-19 08:56:59.999,103332.337334,536,17.3621,27823.004644,0
32217,2025-04-19 08:57:00,1602.32,1602.65,1602.21,1602.65,133.9053,2025-04-19 08:57:59.999,214557.577028,901,120.8836,193692.466616,0
32218,2025-04-19 08:58:00,1602.65,1603.22,1602.65,1602.8,117.6586,2025-04-19 08:58:59.999,188616.697504,1309,80.6692,129316.276632,0
32219,2025-04-19 08:59:00,1602.81,1602.96,1602.8,1602.95,32.5687,2025-04-19 08:59:59.999,52203.045375,237,25.3578,40644.678475,0
32220,2025-04-19 09:00:00,1602.96,1602.96,1602.3,1602.31,71.6038,2025-04-19 09:00:59.999,114758.859808,806,7.9025,12664.321074,0
32221,2025-04-19 09:01:00,1602.3,1602.31,1601.7,1601.71,72.1844,2025-04-19 09:01:59.999,115636.881494,829,8.4703,13570.276814,0
32222,2025-04-19 09:02:00,1601.71,1602.17,1601.7,1602.16,131.8837,2025-04-19 09:02:59.999,211246.583182,591,118.0499,189086.881736,0
32223,2025-04-19 09:03:00,1602.17,1603.59,1602.16,1603.46,189.3981,2025-04-19 09:03:59.999,303602.633325,2165,82.0043,131438.541311,0
32224,2025-04-19 09:04:00,1603.47,1603.96,1602.36,1603.0,112.3517,2025-04-19 09:04:59.999,180121.61788,3715,75.5276,121081.909383,0
32225,2025-04-19 09:05:00,1603.0,1603.72,1603.0,1603.72,40.6759,2025-04-19 09:05:59.999,65220.516116,908,31.7118,50846.174902,0
32226,2025-04-19 09:06:00,1603.73,1603.8,1603.32,1603.8,80.0583,2025-04-19 09:06:59.999,128381.707059,1059,50.017,80206.469284,0
32227,2025-04-19 09:07:00,1603.79,1603.79,1603.26,1603.27,43.3856,2025-04-19 09:07:59.999,69568.362579,1207,17.7203,28412.298174,0
32228,2025-04-19 09:08:00,1603.26,1603.95,1603.26,1603.68,196.6,2025-04-19 09:08:59.999,315255.786373,2306,148.1506,237554.486115,0
32229,2025-04-19 09:09:00,1603.67,1604.23,1603.6,1603.6,165.8921,2025-04-19 09:09:59.999,266083.720458,1758,111.3586,178610.393053,0
32230,2025-04-19 09:10:00,1603.61,1604.39,1603.61,1604.11,163.7504,2025-04-19 09:10:59.999,262680.474491,1335,65.7312,105425.347773,0
32231,2025-04-19 09:11:00,1604.11,1604.81,1604.09,1604.81,124.9651,2025-04-19 09:11:59.999,200489.135627,1442,89.001,142793.478997,0
32232,2025-04-19 09:12:00,1604.82,1605.2,1604.3,1604.4,187.4433,2025-04-19 09:12:59.999,300814.017615,1976,122.856,197147.458055,0
32233,2025-04-19 09:13:00,1604.4,1604.41,1603.62,1603.95,58.8834,2025-04-19 09:13:59.999,94441.618353,1760,32.7329,52494.282865,0
32234,2025-04-19 09:14:00,1603.96,1604.22,1603.95,1603.97,74.9219,2025-04-19 09:14:59.999,120178.459307,1033,40.9775,65726.833905,0
32235,2025-04-19 09:15:00,1603.96,1604.22,1603.96,1604.22,86.7585,2025-04-19 09:15:59.999,139165.16639,871,57.3779,92035.802408,0
32236,2025-04-19 09:16:00,1604.21,1604.7,1604.21,1604.7,65.2019,2025-04-19 09:16:59.999,104603.914754,658,41.1567,66029.164387,0
32237,2025-04-19 09:17:00,1604.7,1606.4,1604.69,1606.39,456.4136,2025-04-19 09:17:59.999,732929.099228,2163,442.6255,710788.504166,0
32238,2025-04-19 09:18:00,1606.39,1606.4,1605.7,1605.71,491.5108,2025-04-19 09:18:59.999,789465.360171,1516,247.2512,397119.254978,0
32239,2025-04-19 09:19:00,1605.71,1605.98,1605.3,1605.41,211.395,2025-04-19 09:19:59.999,339396.906414,596,187.1998,300549.047675,0
32240,2025-04-19 09:20:00,1605.4,1605.68,1605.0,1605.01,446.5724,2025-04-19 09:20:59.999,716898.418367,806,20.8043,33400.679065,0
32241,2025-04-19 09:21:00,1605.0,1605.0,1604.51,1604.68,196.1262,2025-04-19 09:21:59.999,314717.295143,1238,59.1652,94933.739432,0
32242,2025-04-19 09:22:00,1604.68,1605.0,1604.68,1604.99,38.3487,2025-04-19 09:22:59.999,61548.137173,365,30.4873,48931.315109,0
32243,2025-04-19 09:23:00,1605.0,1605.0,1604.59,1604.6,48.1383,2025-04-19 09:23:59.999,77257.693103,564,8.9064,14293.339341,0
32244,2025-04-19 09:24:00,1604.59,1604.6,1604.27,1604.27,84.6108,2025-04-19 09:24:59.999,135753.977171,742,29.1105,46702.820871,0
32245,2025-04-19 09:25:00,1604.28,1604.28,1603.8,1603.8,36.6585,2025-04-19 09:25:59.999,58799.535754,464,7.8382,12572.130098,0
32246,2025-04-19 09:26:00,1603.8,1603.81,1603.8,1603.8,25.5997,2025-04-19 09:26:59.999,41056.892505,99,9.3645,15018.878745,0
32247,2025-04-19 09:27:00,1603.8,1604.33,1603.64,1604.32,107.6638,2025-04-19 09:27:59.999,172673.189444,1424,89.3311,143271.502273,0
32248,2025-04-19 09:28:00,1604.33,1604.33,1603.94,1604.1,61.1573,2025-04-19 09:28:59.999,98103.611517,557,28.4418,45623.960478,0
32249,2025-04-19 09:29:00,1604.1,1604.22,1603.16,1603.16,74.5502,2025-04-19 09:29:59.999,119564.045673,1682,30.6301,49132.568586,0
32250,2025-04-19 09:30:00,1603.15,1603.15,1602.61,1602.81,121.0556,2025-04-19 09:30:59.999,194038.569501,1654,60.0486,96246.824512,0
32251,2025-04-19 09:31:00,1602.8,1602.98,1602.0,1602.0,112.2998,2025-04-19 09:31:59.999,179972.923119,1692,40.6477,65149.327457,0
32252,2025-04-19 09:32:00,1602.01,1602.01,1600.64,1600.65,312.3244,2025-04-19 09:32:59.999,500155.003885,2774,64.4432,103185.086669,0
32253,2025-04-19 09:33:00,1600.65,1602.0,1600.6,1601.43,142.5289,2025-04-19 09:33:59.999,228193.594192,2790,64.7084,103586.866843,0
32254,2025-04-19 09:34:00,1601.44,1601.99,1601.44,1601.82,41.5934,2025-04-19 09:34:59.999,66624.803432,1135,20.5554,32922.812415,0
32255,2025-04-19 09:35:00,1601.82,1602.89,1601.53,1602.89,178.6201,2025-04-19 09:35:59.999,286143.438111,2414,61.6909,98835.065627,0
32256,2025-04-19 09:36:00,1602.89,1603.0,1602.5,1603.0,88.0543,2025-04-19 09:36:59.999,141126.029513,1355,61.0314,97816.307632,0
32257,2025-04-19 09:37:00,1603.0,1603.22,1602.5,1602.62,93.6094,2025-04-19 09:37:59.999,150050.9145,1538,69.5562,111492.708607,0
32258,2025-04-19 09:38:00,1602.61,1603.04,1602.0,1602.54,107.7153,2025-04-19 09:38:59.999,172620.971002,2340,90.5115,145050.507473,0
32259,2025-04-19 09:39:00,1602.54,1602.55,1601.25,1601.25,30.0694,2025-04-19 09:39:59.999,48171.460953,1412,7.3232,11730.735126,0
32260,2025-04-19 09:40:00,1601.25,1601.8,1601.1,1601.37,228.2401,2025-04-19 09:40:59.999,365505.283472,1775,59.4171,95141.122222,0
32261,2025-04-19 09:41:00,1601.38,1601.99,1601.37,1601.9,222.1616,2025-04-19 09:41:59.999,355848.417138,1960,85.5058,136938.858039,0
32262,2025-04-19 09:42:00,1601.9,1601.9,1601.57,1601.57,50.8584,2025-04-19 09:42:59.999,81460.871121,487,33.989,54439.815281,0
32263,2025-04-19 09:43:00,1601.58,1602.2,1601.57,1601.58,106.2195,2025-04-19 09:43:59.999,170148.06895,1471,68.0003,108922.923849,0
32264,2025-04-19 09:44:00,1601.57,1601.58,1600.01,1600.24,287.5663,2025-04-19 09:44:59.999,460298.771828,2196,89.5883,143367.397132,0
32265,2025-04-19 09:45:00,1600.24,1600.32,1600.02,1600.02,107.6844,2025-04-19 09:45:59.999,172320.423648,575,30.9266,49490.636878,0
32266,2025-04-19 09:46:00,1600.02,1600.21,1599.96,1600.21,149.2069,2025-04-19 09:46:59.999,238740.272214,654,23.6336,37815.308114,0
32267,2025-04-19 09:47:00,1600.21,1601.05,1600.2,1601.0,144.4535,2025-04-19 09:47:59.999,231207.328585,1117,130.5105,208890.76983,0
32268,2025-04-19 09:48:00,1601.0,1601.36,1600.9,1601.22,116.0392,2025-04-19 09:48:59.999,185794.452836,1233,90.3502,144659.734788,0
32269,2025-04-19 09:49:00,1601.23,1601.34,1601.22,1601.34,65.4562,2025-04-19 09:49:59.999,104810.95815,416,61.5926,98624.48251,0
32270,2025-04-19 09:50:00,1601.34,1601.41,1600.25,1600.65,96.1793,2025-04-19 09:50:59.999,153975.315382,1699,45.9318,73519.307665,0
32271,2025-04-19 09:51:00,1600.66,1600.66,1600.26,1600.26,81.3526,2025-04-19 09:51:59.999,130203.168516,404,23.4639,37553.0172,0
32272,2025-04-19 09:52:00,1600.26,1600.26,1598.93,1599.2,253.2209,2025-04-19 09:52:59.999,405022.797076,3103,70.2281,112315.167306,0
32273,2025-04-19 09:53:00,1599.2,1599.2,1597.66,1598.19,348.2902,2025-04-19 09:53:59.999,556677.628962,3166,120.0437,191836.887606,0
32274,2025-04-19 09:54:00,1598.19,1599.06,1598.18,1598.49,298.5979,2025-04-19 09:54:59.999,477391.297186,1986,128.8887,206042.251065,0
32275,2025-04-19 09:55:00,1598.49,1598.6,1598.35,1598.39,158.1369,2025-04-19 09:55:59.999,252776.328802,782,103.2389,165022.3667,0
32276,2025-04-19 09:56:00,1598.4,1599.0,1598.39,1598.84,106.868,2025-04-19 09:56:59.999,170849.279085,1154,54.9797,87893.047377,0
32277,2025-04-19 09:57:00,1598.83,1599.2,1598.56,1598.57,71.6845,2025-04-19 09:57:59.999,114611.043351,1603,22.1472,35408.344002,0
32278,2025-04-19 09:58:00,1598.57,1598.57,1598.56,1598.57,20.6821,2025-04-19 09:58:59.999,33061.708035,76,13.0259,20822.812963,0
32279,2025-04-19 09:59:00,1598.56,1598.57,1598.05,1598.16,63.9595,2025-04-19 09:59:59.999,102215.709567,1084,44.0304,70364.089649,0
32280,2025-04-19 10:00:00,1598.16,1598.49,1597.93,1597.93,102.3318,2025-04-19 10:00:59.999,163549.541896,1396,30.0295,47993.487804,0
32281,2025-04-19 10:01:00,1597.92,1597.92,1597.11,1597.83,150.1979,2025-04-19 10:01:59.999,239936.084265,1560,42.6415,68120.696912,0
32282,2025-04-19 10:02:00,1597.83,1598.0,1597.22,1597.23,109.9622,2025-04-19 10:02:59.999,175685.846663,2243,62.3871,99673.611817,0
32283,2025-04-19 10:03:00,1597.22,1597.52,1596.47,1596.83,663.3346,2025-04-19 10:03:59.999,1059323.612119,4113,337.6063,539098.323037,0
32284,2025-04-19 10:04:00,1596.83,1597.5,1596.82,1596.96,117.0359,2025-04-19 10:04:59.999,186928.796979,1419,66.5047,106210.673044,0
32285,2025-04-19 10:05:00,1596.96,1597.8,1596.65,1596.65,105.3975,2025-04-19 10:05:59.999,168357.642614,1935,33.9722,54260.582879,0
32286,2025-04-19 10:06:00,1596.65,1597.08,1596.65,1597.03,87.7124,2025-04-19 10:06:59.999,140057.348099,1369,55.6411,88844.857089,0
32287,2025-04-19 10:07:00,1597.03,1597.04,1596.88,1596.9,38.1992,2025-04-19 10:07:59.999,61002.742875,307,14.9936,23943.52193,0
32288,2025-04-19 10:08:00,1596.91,1597.07,1596.9,1597.07,276.2544,2025-04-19 10:08:59.999,441188.065318,400,270.57,432109.78398,0
32289,2025-04-19 10:09:00,1597.07,1597.59,1597.06,1597.58,78.1021,2025-04-19 10:09:59.999,124742.052574,810,65.8724,105209.447258,0
32290,2025-04-19 10:10:00,1597.58,1598.0,1597.28,1597.98,327.116,2025-04-19 10:10:59.999,522570.23157,2062,208.0579,332368.346012,0
32291,2025-04-19 10:11:00,1597.98,1597.99,1597.79,1597.98,83.9326,2025-04-19 10:11:59.999,134108.366239,696,73.1536,116885.085405,0
32292,2025-04-19 10:12:00,1597.99,1598.3,1597.88,1597.88,93.5733,2025-04-19 10:12:59.999,149536.809252,978,51.2516,81901.655169,0
32293,2025-04-19 10:13:00,1597.88,1598.1,1597.88,1598.01,41.0791,2025-04-19 10:13:59.999,65643.447539,539,29.1444,46571.269411,0
32294,2025-04-19 10:14:00,1598.01,1598.01,1597.92,1597.93,29.4495,2025-04-19 10:14:59.999,47060.202584,271,11.3115,18075.843587,0
32295,2025-04-19 10:15:00,1597.93,1597.93,1597.54,1597.54,98.3793,2025-04-19 10:15:59.999,157190.312803,944,22.3148,35656.117332,0
32296,2025-04-19 10:16:00,1597.54,1597.58,1596.73,1597.44,270.0644,2025-04-19 10:16:59.999,431289.317053,2570,132.5172,211618.07191,0
32297,2025-04-19 10:17:00,1597.43,1598.23,1597.43,1598.21,125.7721,2025-04-19 10:17:59.999,200972.20681,1625,79.3035,126717.357885,0
32298,2025-04-19 10:18:00,1598.22,1600.52,1598.21,1600.24,486.3607,2025-04-19 10:18:59.999,777951.980997,4845,350.9141,561276.076504,0
32299,2025-04-19 10:19:00,1600.23,1600.83,1599.6,1599.71,180.0389,2025-04-19 10:19:59.999,288119.969883,2623,80.5622,128908.302563,0
32300,2025-04-19 10:20:00,1599.7,1599.93,1599.5,1599.92,49.1775,2025-04-19 10:20:59.999,78670.570654,874,19.3767,30996.26013,0
32301,2025-04-19 10:21:00,1599.93,1599.93,1599.43,1599.7,111.3014,2025-04-19 10:21:59.999,178032.183251,935,80.3253,128478.300919,0
32302,2025-04-19 10:22:00,1599.7,1600.71,1599.24,1599.37,592.896,2025-04-19 10:22:59.999,948444.714253,3347,149.3154,238879.080644,0
32303,2025-04-19 10:23:00,1599.36,1599.67,1599.36,1599.66,79.8972,2025-04-19 10:23:59.999,127797.276605,651,44.3542,70945.497193,0
32304,2025-04-19 10:24:00,1599.66,1600.1,1599.31,1599.32,149.5436,2025-04-19 10:24:59.999,239222.373561,1982,57.8163,92482.735294,0
32305,2025-04-19 10:25:00,1599.31,1599.32,1598.74,1598.74,108.7836,2025-04-19 10:25:59.999,173964.905816,830,10.981,17560.722067,0
32306,2025-04-19 10:26:00,1598.74,1598.78,1597.64,1597.82,368.5049,2025-04-19 10:26:59.999,588886.139129,1483,91.753,146626.63133,0
32307,2025-04-19 10:27:00,1597.82,1597.93,1597.3,1597.92,84.198,2025-04-19 10:27:59.999,134511.704742,872,54.2399,86646.601862,0
32308,2025-04-19 10:28:00,1597.93,1599.0,1597.92,1598.81,144.7456,2025-04-19 10:28:59.999,231362.8242,1016,76.6964,122571.538311,0
32309,2025-04-19 10:29:00,1598.81,1598.81,1598.61,1598.7,24.6869,2025-04-19 10:29:59.999,39466.562791,212,9.4691,15137.770125,0
32310,2025-04-19 10:30:00,1598.7,1598.99,1598.69,1598.73,75.2063,2025-04-19 10:30:59.999,120240.979351,995,50.9525,81460.755736,0
32311,2025-04-19 10:31:00,1598.73,1598.73,1598.4,1598.41,44.9665,2025-04-19 10:31:59.999,71881.383234,587,27.8235,44477.941595,0
32312,2025-04-19 10:32:00,1598.42,1599.1,1598.41,1598.84,90.9552,2025-04-19 10:32:59.999,145392.075345,1062,64.574,103218.573892,0
32313,2025-04-19 10:33:00,1598.84,1598.85,1598.32,1598.32,61.8124,2025-04-19 10:33:59.999,98811.299954,1037,24.835,39697.281764,0
32314,2025-04-19 10:34:00,1598.32,1598.33,1597.0,1597.2,251.8243,2025-04-19 10:34:59.999,402275.011774,2063,63.8271,101939.20483,0
32315,2025-04-19 10:35:00,1597.2,1597.2,1596.65,1596.89,78.8031,2025-04-19 10:35:59.999,125837.538138,1352,33.6982,53808.297962,0
32316,2025-04-19 10:36:00,1596.89,1596.89,1596.23,1596.8,160.0102,2025-04-19 10:36:59.999,255430.057853,1216,113.0752,180503.675229,0
32317,2025-04-19 10:37:00,1596.79,1596.8,1595.22,1595.67,435.4867,2025-04-19 10:37:59.999,695065.65068,3326,66.5219,106135.789247,0
32318,2025-04-19 10:38:00,1595.68,1595.99,1595.53,1595.98,132.2642,2025-04-19 10:38:59.999,211061.822535,1739,86.4278,137916.71719,0
32319,2025-04-19 10:39:00,1595.97,1596.0,1594.8,1595.16,197.7982,2025-04-19 10:39:59.999,315519.281253,2687,91.1452,145380.999181,0
32320,2025-04-19 10:40:00,1595.16,1595.62,1594.07,1595.44,384.2816,2025-04-19 10:40:59.999,612830.276012,4127,206.8554,329881.595509,0
32321,2025-04-19 10:41:00,1595.46,1596.65,1595.45,1596.16,134.5973,2025-04-19 10:41:59.999,214864.903544,780,41.5559,66322.555343,0
32322,2025-04-19 10:42:00,1596.17,1596.17,1595.78,1595.79,46.5731,2025-04-19 10:42:59.999,74333.588295,202,15.8384,25279.295878,0
32323,2025-04-19 10:43:00,1595.78,1596.09,1595.54,1595.91,170.3892,2025-04-19 10:43:59.999,271925.654399,503,84.3441,134597.748663,0
32324,2025-04-19 10:44:00,1595.9,1596.58,1595.9,1596.57,65.8591,2025-04-19 10:44:59.999,105128.608187,522,48.88,78025.356959,0
32325,2025-04-19 10:45:00,1596.58,1596.67,1595.8,1595.94,46.7901,2025-04-19 10:45:59.999,74688.086069,847,16.5264,26376.039297,0
32326,2025-04-19 10:46:00,1595.93,1596.28,1595.74,1595.74,118.3823,2025-04-19 10:46:59.999,188943.546264,565,40.3805,64450.103022,0
32327,2025-04-19 10:47:00,1595.75,1596.22,1595.53,1596.2,76.915,2025-04-19 10:47:59.999,122731.015007,637,42.1071,67191.463176,0
32328,2025-04-19 10:48:00,1596.2,1596.27,1596.12,1596.12,56.7894,2025-04-19 10:48:59.999,90648.101988,343,45.2011,72150.641517,0
32329,2025-04-19 10:49:00,1596.11,1596.26,1596.11,1596.26,25.4344,2025-04-19 10:49:59.999,40599.348293,215,23.6601,37767.242408,0
32330,2025-04-19 10:50:00,1596.26,1596.9,1596.26,1596.62,87.6066,2025-04-19 10:50:59.999,139870.09673,572,76.1794,121623.897646,0
32331,2025-04-19 10:51:00,1596.61,1596.62,1596.28,1596.28,56.5302,2025-04-19 10:51:59.999,90254.435162,403,7.7686,12402.168942,0
32332,2025-04-19 10:52:00,1596.29,1596.85,1596.29,1596.58,90.2556,2025-04-19 10:52:59.999,144100.867183,766,45.3833,72450.288967,0
32333,2025-04-19 10:53:00,1596.58,1596.58,1596.57,1596.57,21.4816,2025-04-19 10:53:59.999,34296.906489,70,2.8377,4530.615066,0
32334,2025-04-19 10:54:00,1596.57,1597.13,1596.57,1597.12,102.2436,2025-04-19 10:54:59.999,163263.499775,533,78.8721,125944.300966,0
32335,2025-04-19 10:55:00,1597.12,1597.13,1596.43,1596.44,80.0454,2025-04-19 10:55:59.999,127813.205061,660,16.1224,25741.303542,0
32336,2025-04-19 10:56:00,1596.44,1596.79,1596.44,1596.66,36.9241,2025-04-19 10:56:59.999,58949.123079,346,35.1875,56176.348296,0
32337,2025-04-19 10:57:00,1596.65,1597.16,1596.43,1597.16,64.749,2025-04-19 10:57:59.999,103387.521062,642,46.8757,74849.248967,0
32338,2025-04-19 10:58:00,1597.16,1597.4,1597.16,1597.19,85.883,2025-04-19 10:58:59.999,137177.975052,448,43.7461,69870.854428,0
32339,2025-04-19 10:59:00,1597.2,1597.2,1596.39,1596.39,82.977,2025-04-19 10:59:59.999,132506.209192,611,27.2538,43524.23823,0
32340,2025-04-19 11:00:00,1596.39,1596.59,1596.26,1596.59,69.6608,2025-04-19 11:00:59.999,111209.345068,364,59.3733,94785.474923,0
32341,2025-04-19 11:01:00,1596.58,1596.72,1596.58,1596.61,89.6664,2025-04-19 11:01:59.999,143162.554622,347,73.0186,116581.294415,0
32342,2025-04-19 11:02:00,1596.61,1597.29,1596.6,1597.29,80.9013,2025-04-19 11:02:59.999,129188.137592,738,65.4576,104525.566842,0
32343,2025-04-19 11:03:00,1597.29,1597.5,1597.28,1597.5,46.1713,2025-04-19 11:03:59.999,73749.086171,204,34.6195,55297.627067,0
32344,2025-04-19 11:04:00,1597.5,1597.5,1597.49,1597.5,30.6922,2025-04-19 11:04:59.999,49030.726198,102,24.362,38918.295,0
32345,2025-04-19 11:05:00,1597.5,1597.73,1597.29,1597.58,93.7698,2025-04-19 11:05:59.999,149795.0628,853,49.8066,79562.881978,0
32346,2025-04-19 11:06:00,1597.59,1598.2,1597.59,1598.2,79.4976,2025-04-19 11:06:59.999,127025.68771,623,55.2974,88356.695109,0
32347,2025-04-19 11:07:00,1598.2,1598.9,1598.2,1598.2,162.1577,2025-04-19 11:07:59.999,259234.997754,1134,126.2188,201783.573639,0
32348,2025-04-19 11:08:00,1598.21,1598.21,1597.0,1597.24,129.9362,2025-04-19 11:08:59.999,207556.530181,1047,67.884,108426.940465,0
32349,2025-04-19 11:09:00,1597.24,1597.49,1596.6,1596.6,69.1347,2025-04-19 11:09:59.999,110417.587415,892,15.8009,25239.063297,0
32350,2025-04-19 11:10:00,1596.61,1597.23,1596.6,1597.22,39.8586,2025-04-19 11:10:59.999,63648.877544,628,37.3052,59570.832853,0
32351,2025-04-19 11:11:00,1597.22,1597.59,1597.22,1597.59,40.2533,2025-04-19 11:11:59.999,64295.211336,304,28.7724,45957.179032,0
32352,2025-04-19 11:12:00,1597.59,1597.66,1597.3,1597.45,46.5829,2025-04-19 11:12:59.999,74414.147595,767,26.8923,42957.14222,0
32353,2025-04-19 11:13:00,1597.46,1597.53,1596.9,1597.01,113.5463,2025-04-19 11:13:59.999,181357.946466,638,9.7556,15580.932576,0
32354,2025-04-19 11:14:00,1597.0,1597.4,1596.49,1597.38,246.2954,2025-04-19 11:14:59.999,393278.756029,889,170.194,271770.25717,0
32355,2025-04-19 11:15:00,1597.38,1597.39,1597.03,1597.39,106.1328,2025-04-19 11:15:59.999,169530.777613,703,18.4299,29437.176344,0
32356,2025-04-19 11:16:00,1597.39,1598.33,1597.39,1598.32,273.7564,2025-04-19 11:16:59.999,437498.587339,816,112.0827,179109.941483,0
32357,2025-04-19 11:17:00,1598.32,1598.6,1598.03,1598.04,162.3422,2025-04-19 11:17:59.999,259511.938134,1539,9.8345,15719.073019,0
32358,2025-04-19 11:18:00,1598.03,1598.03,1597.0,1597.2,105.1835,2025-04-19 11:18:59.999,167998.354901,2313,47.3594,75636.135835,0
32359,2025-04-19 11:19:00,1597.19,1597.2,1597.03,1597.18,32.8373,2025-04-19 11:19:59.999,52446.526556,670,27.5278,43966.463053,0
32360,2025-04-19 11:20:00,1597.18,1597.21,1597.16,1597.17,95.4704,2025-04-19 11:20:59.999,152483.487311,532,49.8241,79578.085282,0
32361,2025-04-19 11:21:00,1597.17,1597.24,1595.99,1596.53,227.2425,2025-04-19 11:21:59.999,362790.464766,2981,116.162,185433.781189,0
32362,2025-04-19 11:22:00,1596.52,1597.47,1596.52,1596.84,424.6574,2025-04-19 11:22:59.999,678177.323818,3111,220.4097,351958.140199,0
32363,2025-04-19 11:23:00,1596.84,1596.84,1596.54,1596.61,179.5791,2025-04-19 11:23:59.999,286731.750016,1137,116.9708,186763.23431,0
32364,2025-04-19 11:24:00,1596.6,1596.66,1596.6,1596.66,138.0565,2025-04-19 11:24:59.999,220423.521135,369,133.321,212862.803565,0
32365,2025-04-19 11:25:00,1596.66,1596.66,1595.81,1596.49,162.0759,2025-04-19 11:25:59.999,258727.146129,2841,105.3292,168141.189903,0
32366,2025-04-19 11:26:00,1596.5,1596.56,1596.49,1596.49,20.4087,2025-04-19 11:26:59.999,32583.182486,264,12.5403,20021.123245,0
32367,2025-04-19 11:27:00,1596.49,1596.79,1596.29,1596.79,94.3979,2025-04-19 11:27:59.999,150705.943955,968,82.9841,132485.629092,0
32368,2025-04-19 11:28:00,1596.79,1596.79,1595.63,1595.64,91.6278,2025-04-19 11:28:59.999,146256.380069,2560,17.9908,28715.612178,0
32369,2025-04-19 11:29:00,1595.64,1596.8,1595.63,1596.79,78.5945,2025-04-19 11:29:59.999,125448.498863,1178,63.6827,101650.186069,0
32370,2025-04-19 11:30:00,1596.8,1596.8,1596.1,1596.1,39.1093,2025-04-19 11:30:59.999,62443.649423,1040,6.2499,9978.505839,0
32371,2025-04-19 11:31:00,1596.1,1596.56,1596.1,1596.37,95.6871,2025-04-19 11:31:59.999,152750.896475,1131,60.2705,96207.440044,0
32372,2025-04-19 11:32:00,1596.38,1596.8,1596.05,1596.79,64.4922,2025-04-19 11:32:59.999,102965.251256,1792,39.1525,62506.948425,0
32373,2025-04-19 11:33:00,1596.8,1598.04,1596.79,1598.04,147.2068,2025-04-19 11:33:59.999,235122.814789,2279,107.9443,172396.821932,0
32374,2025-04-19 11:34:00,1598.04,1598.04,1597.11,1597.56,74.1466,2025-04-19 11:34:59.999,118444.320561,2304,39.6668,63356.70716,0
32375,2025-04-19 11:35:00,1597.56,1597.59,1597.3,1597.31,23.3978,2025-04-19 11:35:59.999,37374.275977,502,16.2633,25977.80691,0
32376,2025-04-19 11:36:00,1597.32,1598.05,1597.0,1597.02,316.8277,2025-04-19 11:36:59.999,506136.559619,3578,215.7479,344665.23299,0
32377,2025-04-19 11:37:00,1597.02,1597.33,1597.02,1597.21,222.7826,2025-04-19 11:37:59.999,355830.987391,877,184.3566,294455.636431,0
32378,2025-04-19 11:38:00,1597.2,1597.21,1595.98,1596.11,114.8911,2025-04-19 11:38:59.999,183418.005723,3470,58.839,93922.432334,0
32379,2025-04-19 11:39:00,1596.1,1596.1,1595.83,1596.03,122.0954,2025-04-19 11:39:59.999,194855.808367,1416,86.0355,137304.679128,0
32380,2025-04-19 11:40:00,1596.04,1596.6,1595.66,1596.59,79.0255,2025-04-19 11:40:59.999,126126.59386,1532,57.5115,91790.688974,0
32381,2025-04-19 11:41:00,1596.59,1596.6,1596.36,1596.36,39.6766,2025-04-19 11:41:59.999,63345.197601,582,17.8094,28433.734896,0
32382,2025-04-19 11:42:00,1596.36,1596.37,1595.4,1595.41,64.8655,2025-04-19 11:42:59.999,103519.350564,1464,12.0509,19227.668593,0
32383,2025-04-19 11:43:00,1595.41,1595.88,1595.32,1595.34,139.2362,2025-04-19 11:43:59.999,222169.51668,1579,79.4211,126724.140677,0
32384,2025-04-19 11:44:00,1595.34,1596.1,1595.33,1595.96,198.0056,2025-04-19 11:44:59.999,315954.47108,980,156.1583,249169.009838,0
32385,2025-04-19 11:45:00,1595.96,1595.96,1595.09,1595.1,63.6471,2025-04-19 11:45:59.999,101540.471124,1555,12.5829,20076.872456,0
32386,2025-04-19 11:46:00,1595.1,1595.1,1594.86,1594.87,38.1888,2025-04-19 11:46:59.999,60911.90042,516,10.7617,17164.860381,0
32387,2025-04-19 11:47:00,1594.86,1595.1,1594.86,1595.1,105.5057,2025-04-19 11:47:59.999,168272.754823,528,81.2665,129613.731985,0
32388,2025-04-19 11:48:00,1595.09,1595.99,1595.09,1595.99,59.1811,2025-04-19 11:48:59.999,94415.033487,1344,45.6034,72754.648261,0
32389,2025-04-19 11:49:00,1595.99,1596.05,1595.99,1596.05,32.445,2025-04-19 11:49:59.999,51782.287006,216,19.4717,31076.965141,0
32390,2025-04-19 11:50:00,1596.04,1596.04,1595.08,1595.79,87.3366,2025-04-19 11:50:59.999,139349.861712,2977,37.5788,59946.678235,0
32391,2025-04-19 11:51:00,1595.79,1595.8,1595.78,1595.8,30.7895,2025-04-19 11:51:59.999,49133.629582,222,26.8704,42879.583808,0
32392,2025-04-19 11:52:00,1595.79,1595.8,1595.0,1595.11,43.9257,2025-04-19 11:52:59.999,70073.264349,1183,11.3682,18133.690684,0
32393,2025-04-19 11:53:00,1595.11,1595.8,1594.91,1595.8,128.5583,2025-04-19 11:53:59.999,205082.787013,2301,65.2293,104067.587747,0
32394,2025-04-19 11:54:00,1595.79,1596.1,1595.79,1596.09,35.3337,2025-04-19 11:54:59.999,56392.030511,436,17.2994,27608.899188,0
32395,2025-04-19 11:55:00,1596.1,1596.1,1595.7,1595.71,40.0834,2025-04-19 11:55:59.999,63967.474377,970,9.9425,15866.583982,0
32396,2025-04-19 11:56:00,1595.71,1596.85,1595.7,1596.76,222.9169,2025-04-19 11:56:59.999,355806.295356,1498,208.0462,332062.365726,0
32397,2025-04-19 11:57:00,1596.77,1596.77,1596.76,1596.77,9.8299,2025-04-19 11:57:59.999,15696.055852,112,6.4728,10335.572856,0
32398,2025-04-19 11:58:00,1596.77,1596.77,1596.5,1596.52,51.3696,2025-04-19 11:58:59.999,82017.41662,655,21.2167,33873.244171,0
32399,2025-04-19 11:59:00,1596.53,1596.8,1596.52,1596.79,50.2346,2025-04-19 11:59:59.999,80204.117994,633,38.7438,61858.301817,0
32400,2025-04-19 12:00:00,1596.8,1597.12,1596.8,1597.01,42.6824,2025-04-19 12:00:59.999,68165.939376,877,25.2047,40252.511135,0
32401,2025-04-19 12:01:00,1597.02,1597.19,1596.86,1597.19,60.9022,2025-04-19 12:01:59.999,97256.116939,1330,39.7876,63537.132947,0
32402,2025-04-19 12:02:00,1597.18,1597.2,1597.18,1597.19,7.8367,2025-04-19 12:02:59.999,12516.758267,152,6.9688,11130.557325,0
32403,2025-04-19 12:03:00,1597.19,1597.19,1596.93,1596.93,37.5121,2025-04-19 12:03:59.999,59907.407394,736,4.4257,7067.655372,0
32404,2025-04-19 12:04:00,1596.93,1596.94,1596.93,1596.94,16.5592,2025-04-19 12:04:59.999,26443.961057,62,7.7801,12424.352894,0
32405,2025-04-19 12:05:00,1596.93,1597.44,1596.93,1597.44,47.1387,2025-04-19 12:05:59.999,75280.794823,817,35.5293,56740.947393,0
32406,2025-04-19 12:06:00,1597.43,1597.79,1597.43,1597.79,74.8423,2025-04-19 12:06:59.999,119572.724297,558,26.5583,42431.50287,0
32407,2025-04-19 12:07:00,1597.79,1598.2,1597.7,1598.2,131.3762,2025-04-19 12:07:59.999,209918.780872,1572,71.8548,114807.902819,0
32408,2025-04-19 12:08:00,1598.19,1598.47,1597.9,1598.47,313.3555,2025-04-19 12:08:59.999,500833.030462,1548,284.6629,454979.034915,0
32409,2025-04-19 12:09:00,1598.46,1599.07,1598.46,1598.91,64.2933,2025-04-19 12:09:59.999,102792.42494,1128,44.0954,70498.055894,0
32410,2025-04-19 12:10:00,1598.9,1598.91,1598.46,1598.47,36.5971,2025-04-19 12:10:59.999,58510.009501,1057,16.4324,26271.813828,0
32411,2025-04-19 12:11:00,1598.47,1598.81,1597.73,1597.74,47.8916,2025-04-19 12:11:59.999,76555.141924,2129,23.091,36913.324313,0
32412,2025-04-19 12:12:00,1597.74,1598.17,1597.7,1597.91,90.6522,2025-04-19 12:12:59.999,144854.516255,1197,43.9483,70224.462191,0
32413,2025-04-19 12:13:00,1597.91,1597.99,1597.51,1597.52,75.7804,2025-04-19 12:13:59.999,121077.948832,1158,25.4326,40630.380993,0
32414,2025-04-19 12:14:00,1597.52,1597.52,1597.3,1597.49,143.7377,2025-04-19 12:14:59.999,229611.042729,774,23.0771,36861.823409,0
32415,2025-04-19 12:15:00,1597.5,1598.0,1597.49,1597.94,49.2933,2025-04-19 12:15:59.999,78761.982542,1046,27.6744,44218.663278,0
32416,2025-04-19 12:16:00,1597.94,1597.94,1596.85,1596.85,60.1651,2025-04-19 12:16:59.999,96103.326007,2779,10.4188,16643.530826,0
32417,2025-04-19 12:17:00,1596.85,1597.3,1596.74,1597.29,130.2443,2025-04-19 12:17:59.999,207977.473944,1415,115.3378,184174.046496,0
32418,2025-04-19 12:18:00,1597.3,1597.9,1597.29,1597.74,53.1306,2025-04-19 12:18:59.999,84889.969689,1316,18.1383,28978.826426,0
32419,2025-04-19 12:19:00,1597.73,1597.74,1596.8,1596.8,42.0097,2025-04-19 12:19:59.999,67107.014859,2125,7.3423,11729.846506,0
32420,2025-04-19 12:20:00,1596.8,1596.8,1595.88,1596.0,112.7665,2025-04-19 12:20:59.999,180001.009181,1454,54.8916,87608.852217,0
32421,2025-04-19 12:21:00,1596.01,1596.22,1595.28,1596.22,235.3289,2025-04-19 12:21:59.999,375493.053667,2754,123.367,196843.263638,0
32422,2025-04-19 12:22:00,1596.23,1596.91,1596.23,1596.91,44.4487,2025-04-19 12:22:59.999,70961.397157,1349,19.3593,30904.881462,0
32423,2025-04-19 12:23:00,1596.9,1597.4,1596.9,1597.4,76.8692,2025-04-19 12:23:59.999,122761.398926,1054,51.245,81837.497919,0
32424,2025-04-19 12:24:00,1597.4,1597.52,1597.39,1597.51,39.8594,2025-04-19 12:24:59.999,63672.081201,218,12.2065,19499.011758,0
32425,2025-04-19 12:25:00,1597.52,1597.98,1597.51,1597.98,123.967,2025-04-19 12:25:59.999,198069.096798,773,111.7755,178587.83063,0
32426,2025-04-19 12:26:00,1597.97,1597.97,1597.53,1597.67,121.2277,2025-04-19 12:26:59.999,193688.88826,1216,28.2121,45070.418506,0
32427,2025-04-19 12:27:00,1597.68,1598.8,1597.67,1598.8,207.5407,2025-04-19 12:27:59.999,331671.172137,2269,197.4608,315563.710012,0
32428,2025-04-19 12:28:00,1598.79,1599.2,1598.79,1599.08,113.8898,2025-04-19 12:28:59.999,182103.996971,1290,95.5307,152746.669125,0
32429,2025-04-19 12:29:00,1599.07,1599.17,1598.91,1598.93,92.1852,2025-04-19 12:29:59.999,147406.841156,578,55.8462,89297.589557,0
32430,2025-04-19 12:30:00,1598.93,1599.19,1598.92,1599.1,41.7344,2025-04-19 12:30:59.999,66735.73914,634,30.7421,49157.553745,0
32431,2025-04-19 12:31:00,1599.11,1599.11,1598.8,1598.8,44.0149,2025-04-19 12:31:59.999,70382.374175,707,10.0132,16010.870357,0
32432,2025-04-19 12:32:00,1598.81,1598.81,1598.8,1598.81,38.003,2025-04-19 12:32:59.999,60759.45537,94,25.897,41404.38257,0
32433,2025-04-19 12:33:00,1598.81,1598.81,1598.74,1598.75,24.8366,2025-04-19 12:33:59.999,39708.485516,120,13.1389,21006.267077,0
32434,2025-04-19 12:34:00,1598.74,1598.75,1598.04,1598.3,110.5253,2025-04-19 12:34:59.999,176669.685208,2032,62.6282,100102.342985,0
32435,2025-04-19 12:35:00,1598.3,1598.5,1598.01,1598.02,34.5168,2025-04-19 12:35:59.999,55167.327399,920,26.005,41563.066297,0
32436,2025-04-19 12:36:00,1598.01,1598.7,1598.01,1598.7,144.6927,2025-04-19 12:36:59.999,231287.493008,881,133.2231,212955.981536,0
32437,2025-04-19 12:37:00,1598.69,1598.81,1598.32,1598.33,28.9239,2025-04-19 12:37:59.999,46235.748535,1082,22.9502,36686.096697,0
32438,2025-04-19 12:38:00,1598.33,1598.33,1598.11,1598.11,23.0174,2025-04-19 12:38:59.999,36788.047234,950,6.3406,10133.904706,0
32439,2025-04-19 12:39:00,1598.12,1598.12,1597.75,1597.75,48.1308,2025-04-19 12:39:59.999,76917.338347,831,16.2518,25972.093015,0
32440,2025-04-19 12:40:00,1597.76,1597.8,1597.7,1597.8,88.3342,2025-04-19 12:40:59.999,141133.615676,379,68.6819,109734.133076,0
32441,2025-04-19 12:41:00,1597.79,1598.06,1597.6,1598.06,155.5086,2025-04-19 12:41:59.999,248460.848546,1043,39.9714,63861.308873,0
32442,2025-04-19 12:42:00,1598.06,1598.06,1597.6,1597.61,22.5358,2025-04-19 12:42:59.999,36010.190266,556,3.7004,5912.742024,0
32443,2025-04-19 12:43:00,1597.61,1597.61,1597.59,1597.59,22.0329,2025-04-19 12:43:59.999,35199.862206,179,10.8871,17393.336135,0
32444,2025-04-19 12:44:00,1597.59,1597.59,1596.83,1596.99,104.5528,2025-04-19 12:44:59.999,166995.727718,1502,13.2473,21158.193109,0
32445,2025-04-19 12:45:00,1596.99,1597.01,1596.99,1597.01,20.0668,2025-04-19 12:45:59.999,32046.605546,172,9.1618,14631.405554,0
32446,2025-04-19 12:46:00,1597.0,1597.11,1596.8,1596.87,56.6249,2025-04-19 12:46:59.999,90424.020753,1466,39.4579,63008.612884,0
32447,2025-04-19 12:47:00,1596.87,1596.87,1595.87,1596.02,305.3252,2025-04-19 12:47:59.999,487360.522875,2592,47.1355,75236.499088,0
32448,2025-04-19 12:48:00,1596.03,1596.03,1595.05,1595.69,275.539,2025-04-19 12:48:59.999,439574.733363,2229,45.1898,72090.070312,0
32449,2025-04-19 12:49:00,1595.69,1595.8,1595.33,1595.7,99.4085,2025-04-19 12:49:59.999,158613.432484,1689,16.4475,26242.599749,0
32450,2025-04-19 12:50:00,1595.69,1596.5,1595.69,1596.38,104.178,2025-04-19 12:50:59.999,166280.97945,1706,82.3397,131421.793384,0
32451,2025-04-19 12:51:00,1596.38,1597.1,1596.38,1597.09,39.1779,2025-04-19 12:51:59.999,62552.964134,1140,30.3134,48397.787947,0
32452,2025-04-19 12:52:00,1597.09,1597.1,1596.97,1597.0,23.3986,2025-04-19 12:52:59.999,37369.069599,624,6.3641,10163.608075,0
32453,2025-04-19 12:53:00,1596.99,1597.0,1596.47,1596.77,59.7154,2025-04-19 12:53:59.999,95349.80354,1802,33.1162,52876.461761,0
32454,2025-04-19 12:54:00,1596.77,1596.99,1596.46,1596.83,152.5778,2025-04-19 12:54:59.999,243643.073329,1582,26.4618,42251.947032,0
32455,2025-04-19 12:55:00,1596.83,1596.83,1596.2,1596.21,34.0159,2025-04-19 12:55:59.999,54313.35928,905,23.9424,38230.676588,0
32456,2025-04-19 12:56:00,1596.21,1596.6,1596.2,1596.6,56.4572,2025-04-19 12:56:59.999,90118.418966,668,44.1743,70512.228146,0
32457,2025-04-19 12:57:00,1596.6,1597.0,1596.59,1596.99,43.5295,2025-04-19 12:57:59.999,69505.384265,644,31.6497,50535.098327,0
32458,2025-04-19 12:58:00,1597.0,1597.4,1597.0,1597.25,59.5744,2025-04-19 12:58:59.999,95158.699796,985,19.4506,31066.751474,0
32459,2025-04-19 12:59:00,1597.24,1597.25,1597.18,1597.19,29.8862,2025-04-19 12:59:59.999,47733.937348,271,10.033,16024.668018,0
32460,2025-04-19 13:00:00,1597.2,1597.2,1595.81,1595.81,65.6949,2025-04-19 13:00:59.999,104894.830744,2565,8.6808,13858.710498,0
32461,2025-04-19 13:01:00,1595.81,1595.81,1595.53,1595.54,39.6864,2025-04-19 13:01:59.999,63323.223658,519,9.526,15199.520582,0
32462,2025-04-19 13:02:00,1595.53,1596.37,1595.2,1596.37,341.7391,2025-04-19 13:02:59.999,545352.836471,3811,292.78,467226.707208,0
32463,2025-04-19 13:03:00,1596.4,1596.49,1595.65,1595.82,66.8254,2025-04-19 13:03:59.999,106651.278916,2070,34.2986,54732.68164,0
32464,2025-04-19 13:04:00,1595.81,1596.77,1595.81,1596.77,252.4126,2025-04-19 13:04:59.999,402946.256224,1693,82.0194,130937.394437,0
32465,2025-04-19 13:05:00,1596.77,1596.9,1596.41,1596.53,68.5516,2025-04-19 13:05:59.999,109456.350571,1667,19.0508,30414.896283,0
32466,2025-04-19 13:06:00,1596.53,1596.53,1596.2,1596.2,23.0347,2025-04-19 13:06:59.999,36772.346027,597,6.0936,9726.94262,0
32467,2025-04-19 13:07:00,1596.21,1598.02,1596.2,1598.02,272.0586,2025-04-19 13:07:59.999,434488.362984,1904,250.0733,399363.056236,0
32468,2025-04-19 13:08:00,1598.01,1598.15,1597.9,1598.14,73.2992,2025-04-19 13:08:59.999,117133.245186,829,47.4748,75865.505746,0
32469,2025-04-19 13:09:00,1598.15,1598.68,1598.14,1598.35,150.4228,2025-04-19 13:09:59.999,240439.055635,1379,103.8541,165997.334419,0
32470,2025-04-19 13:10:00,1598.35,1598.66,1597.95,1598.66,210.0455,2025-04-19 13:10:59.999,335662.274744,2096,51.9558,83028.809636,0
32471,2025-04-19 13:11:00,1598.66,1599.19,1598.65,1598.71,134.0432,2025-04-19 13:11:59.999,214335.122153,1680,88.7527,141915.486538,0
32472,2025-04-19 13:12:00,1598.7,1598.9,1598.53,1598.89,41.0365,2025-04-19 13:12:59.999,65607.108123,775,26.1251,41766.591881,0
32473,2025-04-19 13:13:00,1598.9,1599.59,1598.89,1599.5,146.3605,2025-04-19 13:13:59.999,234046.989185,770,93.4197,149374.970709,0
32474,2025-04-19 13:14:00,1599.5,1599.5,1599.24,1599.24,76.8,2025-04-19 13:14:59.999,122827.277412,935,44.5992,71326.859888,0
32475,2025-04-19 13:15:00,1599.24,1599.25,1598.4,1598.4,154.246,2025-04-19 13:15:59.999,246644.294553,2268,27.9623,44708.666245,0
32476,2025-04-19 13:16:00,1598.41,1598.41,1597.23,1597.89,217.4633,2025-04-19 13:16:59.999,347450.264542,2916,72.1119,115204.227235,0
32477,2025-04-19 13:17:00,1597.89,1597.9,1597.36,1597.36,103.9841,2025-04-19 13:17:59.999,166145.156287,835,34.3039,54811.279168,0
32478,2025-04-19 13:18:00,1597.35,1598.1,1597.35,1598.1,82.0094,2025-04-19 13:18:59.999,131012.291749,1982,54.1865,86561.341612,0
32479,2025-04-19 13:19:00,1598.1,1598.52,1598.1,1598.4,55.2637,2025-04-19 13:19:59.999,88337.538848,957,14.3937,23006.944073,0
32480,2025-04-19 13:20:00,1598.4,1598.6,1598.2,1598.41,36.3283,2025-04-19 13:20:59.999,58062.478871,911,16.3708,26164.751373,0
32481,2025-04-19 13:21:00,1598.4,1598.81,1598.4,1598.8,23.3023,2025-04-19 13:21:59.999,37247.989636,698,9.5398,15249.195288,0
32482,2025-04-19 13:22:00,1598.81,1601.58,1598.81,1600.98,535.854,2025-04-19 13:22:59.999,857757.964993,4809,482.6088,772508.870074,0
32483,2025-04-19 13:23:00,1600.98,1601.18,1600.26,1601.18,193.5913,2025-04-19 13:23:59.999,309860.617301,2415,155.4018,248726.590764,0
32484,2025-04-19 13:24:00,1601.17,1601.6,1601.07,1601.25,62.7287,2025-04-19 13:24:59.999,100449.924909,2031,33.6502,53883.664681,0
32485,2025-04-19 13:25:00,1601.25,1601.26,1600.45,1600.99,129.4779,2025-04-19 13:25:59.999,207277.570758,2201,36.4266,58307.516262,0
32486,2025-04-19 13:26:00,1600.99,1600.99,1599.67,1600.42,439.88,2025-04-19 13:26:59.999,703868.822672,1583,65.8276,105367.884095,0
32487,2025-04-19 13:27:00,1600.43,1601.1,1600.43,1601.1,41.6289,2025-04-19 13:27:59.999,66640.026055,969,31.6613,50682.662165,0
32488,2025-04-19 13:28:00,1601.09,1601.1,1600.89,1600.9,105.1347,2025-04-19 13:28:59.999,168320.546427,549,86.9223,139162.943651,0
32489,2025-04-19 13:29:00,1600.9,1601.38,1600.88,1600.88,206.3996,2025-04-19 13:29:59.999,330472.227851,1143,176.4842,282576.216879,0
32490,2025-04-19 13:30:00,1600.89,1601.35,1600.89,1601.35,135.9331,2025-04-19 13:30:59.999,217634.243051,717,116.3576,186293.401282,0
32491,2025-04-19 13:31:00,1601.34,1602.0,1601.01,1601.01,142.9101,2025-04-19 13:31:59.999,228886.951572,2629,70.5628,113016.879067,0
32492,2025-04-19 13:32:00,1601.01,1601.01,1600.4,1600.66,141.2555,2025-04-19 13:32:59.999,226083.62845,2129,78.5813,125765.61446,0
32493,2025-04-19 13:33:00,1600.65,1600.89,1600.1,1600.3,81.0018,2025-04-19 13:33:59.999,129640.341697,2421,22.5704,36119.20045,0
32494,2025-04-19 13:34:00,1600.31,1600.31,1600.2,1600.2,18.0353,2025-04-19 13:34:59.999,28860.572642,318,13.1209,20996.275239,0
32495,2025-04-19 13:35:00,1600.21,1600.57,1600.2,1600.48,161.2392,2025-04-19 13:35:59.999,258069.656916,933,17.2702,27638.759463,0
32496,2025-04-19 13:36:00,1600.47,1600.48,1600.0,1600.0,71.7823,2025-04-19 13:36:59.999,114860.646567,1248,10.1309,16212.977564,0
32497,2025-04-19 13:37:00,1600.0,1600.48,1599.42,1600.46,1444.7006,2025-04-19 13:37:59.999,2311515.444041,2236,127.3562,203746.443588,0
32498,2025-04-19 13:38:00,1600.47,1601.26,1600.46,1601.25,246.8921,2025-04-19 13:38:59.999,395186.937027,1713,226.799,363023.675959,0
32499,2025-04-19 13:39:00,1601.25,1601.81,1601.0,1601.61,207.7038,2025-04-19 13:39:59.999,332561.06143,1576,170.1862,272481.021165,0
32500,2025-04-19 13:40:00,1601.61,1602.0,1601.5,1601.72,48.4433,2025-04-19 13:40:59.999,77589.921797,1139,21.9728,35193.934749,0
32501,2025-04-19 13:41:00,1601.73,1602.22,1601.72,1602.01,143.5617,2025-04-19 13:41:59.999,229986.761167,1617,104.3734,167200.74629,0
32502,2025-04-19 13:42:00,1602.01,1602.58,1602.0,1602.57,61.3833,2025-04-19 13:42:59.999,98355.229341,691,57.3102,91828.464756,0
32503,2025-04-19 13:43:00,1602.57,1602.84,1602.57,1602.83,104.1794,2025-04-19 13:43:59.999,166962.860164,536,54.5736,87462.285729,0
32504,2025-04-19 13:44:00,1602.84,1602.84,1602.42,1602.72,99.0306,2025-04-19 13:44:59.999,158707.305969,1797,47.7209,76471.951179,0
32505,2025-04-19 13:45:00,1602.73,1602.73,1602.0,1602.0,119.2965,2025-04-19 13:45:59.999,191155.211983,1292,12.4781,19992.747184,0
32506,2025-04-19 13:46:00,1602.0,1602.46,1601.7,1601.88,71.5033,2025-04-19 13:46:59.999,114550.046574,2079,53.1073,85078.339576,0
32507,2025-04-19 13:47:00,1601.89,1602.28,1601.89,1602.11,63.4158,2025-04-19 13:47:59.999,101605.806185,1118,13.1398,21051.907313,0
32508,2025-04-19 13:48:00,1602.11,1603.27,1602.1,1603.27,266.2656,2025-04-19 13:48:59.999,426740.762778,1800,234.1384,375248.382433,0
32509,2025-04-19 13:49:00,1603.27,1603.41,1603.15,1603.41,139.5838,2025-04-19 13:49:59.999,223791.970305,1679,84.6548,135723.219512,0
32510,2025-04-19 13:50:00,1603.41,1603.43,1602.71,1602.72,87.9933,2025-04-19 13:50:59.999,141068.775947,1519,44.2143,70888.660528,0
32511,2025-04-19 13:51:00,1602.72,1603.49,1602.4,1603.49,142.7199,2025-04-19 13:51:59.999,228749.247731,2821,85.1865,136538.359955,0
32512,2025-04-19 13:52:00,1603.49,1605.2,1603.25,1605.19,1381.3891,2025-04-19 13:52:59.999,2216398.609155,4209,1164.8881,1869146.362517,0
32513,2025-04-19 13:53:00,1605.2,1606.4,1604.8,1605.36,655.4077,2025-04-19 13:53:59.999,1052462.389589,6012,427.247,686036.906977,0
32514,2025-04-19 13:54:00,1605.36,1605.37,1603.87,1603.87,284.2444,2025-04-19 13:54:59.999,456166.179023,2515,47.609,76395.119634,0
32515,2025-04-19 13:55:00,1603.87,1605.4,1603.3,1605.4,534.4629,2025-04-19 13:55:59.999,857222.519359,3319,132.3684,212342.339625,0
32516,2025-04-19 13:56:00,1605.4,1605.4,1604.6,1604.61,119.3215,2025-04-19 13:56:59.999,191524.374221,1698,39.6178,63591.944502,0
32517,2025-04-19 13:57:00,1604.6,1604.61,1604.12,1604.27,196.9697,2025-04-19 13:57:59.999,315992.291906,1639,106.9301,171536.241641,0
32518,2025-04-19 13:58:00,1604.27,1605.5,1604.27,1605.18,250.6625,2025-04-19 13:58:59.999,402341.230239,1587,176.8992,283947.503761,0
32519,2025-04-19 13:59:00,1605.18,1605.18,1604.28,1604.48,104.2907,2025-04-19 13:59:59.999,167339.951642,2153,25.9411,41620.589854,0
32520,2025-04-19 14:00:00,1604.47,1605.21,1604.41,1605.21,179.2755,2025-04-19 14:00:59.999,287713.990911,2925,97.7767,156911.252174,0
32521,2025-04-19 14:01:00,1605.21,1605.21,1603.53,1603.82,257.3355,2025-04-19 14:01:59.999,412917.28932,3197,45.3878,72805.528015,0
32522,2025-04-19 14:02:00,1603.82,1603.82,1603.26,1603.35,101.217,2025-04-19 14:02:59.999,162311.69589,1389,44.3228,71072.30647,0
32523,2025-04-19 14:03:00,1603.36,1603.75,1603.0,1603.74,94.7847,2025-04-19 14:03:59.999,151966.421986,2085,62.592,100351.93261,0
32524,2025-04-19 14:04:00,1603.75,1603.81,1603.45,1603.8,132.8068,2025-04-19 14:04:59.999,212970.236595,1270,71.1637,114118.739757,0
32525,2025-04-19 14:05:00,1603.81,1604.55,1603.8,1604.34,262.8398,2025-04-19 14:05:59.999,421629.528352,1971,190.068,304869.162446,0
32526,2025-04-19 14:06:00,1604.33,1605.12,1604.11,1604.52,241.0919,2025-04-19 14:06:59.999,386872.846888,2652,172.3921,276632.090593,0
32527,2025-04-19 14:07:00,1604.52,1605.83,1604.51,1605.82,455.7313,2025-04-19 14:07:59.999,731621.292795,4833,267.008,428608.030517,0
32528,2025-04-19 14:08:00,1605.82,1607.69,1605.23,1607.68,395.9042,2025-04-19 14:08:59.999,635988.775184,3844,323.1643,519171.670088,0
32529,2025-04-19 14:09:00,1607.68,1608.11,1607.02,1607.12,293.5023,2025-04-19 14:09:59.999,471842.199798,3857,141.0854,226819.183589,0
32530,2025-04-19 14:10:00,1607.11,1607.52,1607.11,1607.13,138.5503,2025-04-19 14:10:59.999,222697.443509,1526,49.262,79172.896888,0
32531,2025-04-19 14:11:00,1607.14,1607.6,1606.64,1606.64,217.5197,2025-04-19 14:11:59.999,349565.229256,2591,100.6175,161690.637099,0
32532,2025-04-19 14:12:00,1606.65,1606.93,1606.49,1606.92,160.4323,2025-04-19 14:12:59.999,257757.486105,1288,105.3744,169298.072002,0
32533,2025-04-19 14:13:00,1606.93,1606.93,1606.53,1606.54,95.4593,2025-04-19 14:13:59.999,153379.223617,1079,17.722,28476.244731,0
32534,2025-04-19 14:14:00,1606.55,1606.55,1605.55,1605.55,169.1037,2025-04-19 14:14:59.999,271564.342602,1927,23.9314,38426.398808,0
32535,2025-04-19 14:15:00,1605.56,1606.58,1605.55,1606.58,178.4954,2025-04-19 14:15:59.999,286640.592198,1779,136.4752,219159.76174,0
32536,2025-04-19 14:16:00,1606.59,1606.75,1604.79,1605.1,251.0065,2025-04-19 14:16:59.999,402995.67325,3161,46.1755,74116.485021,0
32537,2025-04-19 14:17:00,1605.1,1605.1,1604.27,1604.67,127.1075,2025-04-19 14:17:59.999,203961.274486,1892,63.3338,101621.049522,0
32538,2025-04-19 14:18:00,1604.68,1604.68,1604.28,1604.39,139.1552,2025-04-19 14:18:59.999,223271.872666,1741,57.0772,91571.014325,0
32539,2025-04-19 14:19:00,1604.4,1604.67,1604.4,1604.66,58.4625,2025-04-19 14:19:59.999,93811.726447,224,15.141,24295.590224,0
32540,2025-04-19 14:20:00,1604.66,1604.93,1603.82,1604.74,180.5819,2025-04-19 14:20:59.999,289757.369448,1631,46.4655,74550.022152,0
32541,2025-04-19 14:21:00,1604.75,1605.19,1604.5,1604.64,247.3317,2025-04-19 14:21:59.999,396934.832621,1360,124.314,199515.576694,0
32542,2025-04-19 14:22:00,1604.65,1605.01,1604.64,1605.0,49.1114,2025-04-19 14:22:59.999,78809.029569,507,38.5386,61843.137743,0
32543,2025-04-19 14:23:00,1605.01,1605.01,1604.65,1604.9,168.977,2025-04-19 14:23:59.999,271184.214621,1347,57.9034,92919.528414,0
32544,2025-04-19 14:24:00,1604.9,1604.9,1604.52,1604.55,105.6604,2025-04-19 14:24:59.999,169569.397827,611,32.6475,52393.619017,0
32545,2025-04-19 14:25:00,1604.55,1605.49,1604.54,1605.23,176.5967,2025-04-19 14:25:59.999,283430.437094,1816,76.7534,123174.66701,0
32546,2025-04-19 14:26:00,1605.22,1605.28,1605.04,1605.04,109.9324,2025-04-19 14:26:59.999,176469.365986,748,12.6585,20319.749559,0
32547,2025-04-19 14:27:00,1605.04,1605.39,1605.04,1605.17,115.9354,2025-04-19 14:27:59.999,186102.145058,1282,76.6537,123047.597438,0
32548,2025-04-19 14:28:00,1605.18,1605.61,1605.08,1605.61,75.2204,2025-04-19 14:28:59.999,120751.585225,1370,56.0069,89910.075259,0
32549,2025-04-19 14:29:00,1605.6,1606.36,1605.6,1606.36,289.8566,2025-04-19 14:29:59.999,465475.388391,1347,260.7327,418705.340896,0
32550,2025-04-19 14:30:00,1606.37,1607.14,1606.36,1606.81,104.5038,2025-04-19 14:30:59.999,167916.000883,1573,47.8409,76867.027601,0
32551,2025-04-19 14:31:00,1606.82,1607.42,1606.81,1607.24,99.4522,2025-04-19 14:31:59.999,159828.339407,1133,59.7164,95959.30079,0
32552,2025-04-19 14:32:00,1607.23,1607.6,1607.0,1607.59,183.1058,2025-04-19 14:32:59.999,294293.490799,1323,99.4131,159779.430301,0
32553,2025-04-19 14:33:00,1607.6,1607.66,1606.9,1606.93,78.4692,2025-04-19 14:33:59.999,126108.728671,1623,32.8482,52786.112699,0
32554,2025-04-19 14:34:00,1606.92,1606.93,1605.08,1605.08,220.0857,2025-04-19 14:34:59.999,353521.127567,1456,36.9383,59335.959004,0
32555,2025-04-19 14:35:00,1605.09,1605.79,1605.08,1605.27,121.9336,2025-04-19 14:35:59.999,195761.218129,1123,50.1117,80446.913091,0
32556,2025-04-19 14:36:00,1605.28,1605.28,1604.71,1605.2,206.0145,2025-04-19 14:36:59.999,330665.614966,541,21.6849,34801.721928,0
32557,2025-04-19 14:37:00,1605.21,1605.24,1605.2,1605.23,103.1791,2025-04-19 14:37:59.999,165624.28512,152,81.3109,130521.16191,0
32558,2025-04-19 14:38:00,1605.24,1605.48,1605.22,1605.47,37.7871,2025-04-19 14:38:59.999,60657.980253,217,22.0717,35431.038122,0
32559,2025-04-19 14:39:00,1605.47,1605.48,1604.7,1604.7,80.7282,2025-04-19 14:39:59.999,129578.59567,344,23.4511,37632.948846,0
32560,2025-04-19 14:40:00,1604.71,1605.25,1604.44,1605.24,96.6584,2025-04-19 14:40:59.999,155112.870683,534,29.2502,46935.096086,0
32561,2025-04-19 14:41:00,1605.25,1605.25,1604.59,1605.05,108.9519,2025-04-19 14:41:59.999,174843.436396,555,86.5592,138899.383264,0
32562,2025-04-19 14:42:00,1605.06,1605.06,1604.9,1604.91,34.3536,2025-04-19 14:42:59.999,55135.248482,145,11.097,17810.09052,0
32563,2025-04-19 14:43:00,1604.9,1604.91,1604.63,1604.64,86.6546,2025-04-19 14:43:59.999,139071.695035,205,7.1105,11411.509548,0
32564,2025-04-19 14:44:00,1604.64,1605.0,1604.63,1605.0,100.994,2025-04-19 14:44:59.999,162069.535606,659,68.3199,109637.523663,0
32565,2025-04-19 14:45:00,1605.0,1606.0,1604.99,1605.4,59.8433,2025-04-19 14:45:59.999,96086.335378,2401,24.6828,39625.581004,0
32566,2025-04-19 14:46:00,1605.41,1605.41,1604.44,1604.59,226.5727,2025-04-19 14:46:59.999,363634.974567,1160,40.6687,65252.744104,0
32567,2025-04-19 14:47:00,1604.6,1605.26,1604.59,1605.26,43.1067,2025-04-19 14:47:59.999,69190.753618,1023,19.2377,30876.8582,0
32568,2025-04-19 14:48:00,1605.25,1605.7,1605.25,1605.69,119.891,2025-04-19 14:48:59.999,192485.259405,804,94.1187,151106.697914,0
32569,2025-04-19 14:49:00,1605.69,1605.69,1605.17,1605.49,138.5773,2025-04-19 14:49:59.999,222476.455141,1126,50.1051,80432.219886,0
32570,2025-04-19 14:50:00,1605.49,1605.69,1604.4,1604.89,556.2105,2025-04-19 14:50:59.999,892874.471508,3227,44.3533,71186.267581,0
32571,2025-04-19 14:51:00,1604.89,1605.2,1604.89,1605.2,59.8595,2025-04-19 14:51:59.999,96076.703689,505,21.6551,34756.419823,0
32572,2025-04-19 14:52:00,1605.19,1605.44,1605.03,1605.44,91.1662,2025-04-19 14:52:59.999,146337.911152,1181,42.8884,68842.434683,0
32573,2025-04-19 14:53:00,1605.43,1606.24,1605.43,1606.24,91.2985,2025-04-19 14:53:59.999,146598.175453,991,69.5724,111713.353846,0
32574,2025-04-19 14:54:00,1606.24,1606.3,1605.79,1605.79,146.8384,2025-04-19 14:54:59.999,235839.663828,1888,29.2222,46932.609166,0
32575,2025-04-19 14:55:00,1605.78,1606.4,1605.59,1606.39,206.8829,2025-04-19 14:55:59.999,332210.770733,960,76.789,123315.57719,0
32576,2025-04-19 14:56:00,1606.39,1606.7,1605.4,1605.99,150.6109,2025-04-19 14:56:59.999,241880.795393,3230,61.1476,98186.309773,0
32577,2025-04-19 14:57:00,1605.99,1607.0,1605.99,1606.51,116.48,2025-04-19 14:57:59.999,187145.765635,3285,30.2882,48658.412001,0
32578,2025-04-19 14:58:00,1606.5,1606.5,1605.8,1606.19,180.5861,2025-04-19 14:58:59.999,290015.054031,479,135.2144,217137.801744,0
32579,2025-04-19 14:59:00,1606.19,1606.59,1605.9,1606.18,49.8504,2025-04-19 14:59:59.999,80073.626759,503,22.7016,36465.770777,0
32580,2025-04-19 15:00:00,1606.17,1606.18,1605.45,1605.45,178.0861,2025-04-19 15:00:59.999,285959.793021,718,88.7232,142453.336306,0
32581,2025-04-19 15:01:00,1605.46,1605.69,1604.83,1604.99,262.2431,2025-04-19 15:01:59.999,420980.084151,795,62.9852,101105.755628,0
32582,2025-04-19 15:02:00,1604.99,1605.0,1604.27,1604.28,101.4209,2025-04-19 15:02:59.999,162766.865038,1456,27.5262,44176.887457,0
32583,2025-04-19 15:03:00,1604.27,1604.83,1604.0,1604.82,134.6342,2025-04-19 15:03:59.999,215992.600534,2325,73.1459,117343.046128,0
32584,2025-04-19 15:04:00,1604.83,1605.95,1604.82,1605.5,195.0818,2025-04-19 15:04:59.999,313190.495426,3058,66.4861,106725.044832,0
32585,2025-04-19 15:05:00,1605.5,1606.2,1605.31,1606.2,107.4947,2025-04-19 15:05:59.999,172587.027241,1511,39.5719,63537.271484,0
32586,2025-04-19 15:06:00,1606.2,1606.9,1606.2,1606.89,136.5797,2025-04-19 15:06:59.999,219414.973022,1249,88.3931,141998.235245,0
32587,2025-04-19 15:07:00,1606.9,1607.44,1606.62,1607.44,153.9969,2025-04-19 15:07:59.999,247465.882808,1783,79.856,128327.366262,0
32588,2025-04-19 15:08:00,1607.43,1607.44,1606.9,1606.9,72.151,2025-04-19 15:08:59.999,115964.110913,2063,25.6638,41248.009937,0
32589,2025-04-19 15:09:00,1606.91,1607.03,1606.3,1606.3,226.1662,2025-04-19 15:09:59.999,363398.427322,1391,125.5732,201767.775869,0
32590,2025-04-19 15:10:00,1606.3,1606.53,1606.29,1606.52,86.8139,2025-04-19 15:10:59.999,139460.705711,942,17.1802,27597.459932,0
32591,2025-04-19 15:11:00,1606.53,1606.69,1605.74,1606.48,74.4015,2025-04-19 15:11:59.999,119498.964633,2840,42.2171,67802.307827,0
32592,2025-04-19 15:12:00,1606.49,1607.5,1606.06,1607.5,255.158,2025-04-19 15:12:59.999,409899.855555,2259,221.084,355157.418801,0
32593,2025-04-19 15:13:00,1607.5,1608.25,1607.49,1608.25,163.2737,2025-04-19 15:13:59.999,262542.128028,2951,92.856,149306.131218,0
32594,2025-04-19 15:14:00,1608.25,1608.25,1607.8,1607.81,109.0869,2025-04-19 15:14:59.999,175423.253361,1051,22.5394,36243.894022,0
32595,2025-04-19 15:15:00,1607.81,1608.24,1607.4,1607.71,360.5434,2025-04-19 15:15:59.999,579641.06087,3469,262.6323,422208.047446,0
32596,2025-04-19 15:16:00,1607.7,1607.7,1605.8,1605.8,160.7267,2025-04-19 15:16:59.999,258268.396417,4686,44.3941,71341.649108,0
32597,2025-04-19 15:17:00,1605.8,1606.99,1605.7,1606.81,190.8903,2025-04-19 15:17:59.999,306582.024812,2766,112.6386,180899.099719,0
32598,2025-04-19 15:18:00,1606.8,1607.36,1606.45,1607.17,144.7489,2025-04-19 15:18:59.999,232632.216648,2674,95.0697,152792.582214,0
32599,2025-04-19 15:19:00,1607.17,1607.59,1606.99,1607.53,158.8602,2025-04-19 15:19:59.999,255326.177863,1916,86.4213,138899.062104,0
32600,2025-04-19 15:20:00,1607.53,1608.4,1607.53,1608.25,146.9531,2025-04-19 15:20:59.999,236320.900439,1723,88.7555,142726.602881,0
32601,2025-04-19 15:21:00,1608.25,1609.0,1608.25,1608.73,130.8679,2025-04-19 15:21:59.999,210510.320366,1547,109.6921,176439.779208,0
32602,2025-04-19 15:22:00,1608.73,1609.0,1608.42,1609.0,198.3179,2025-04-19 15:22:59.999,319057.571361,1476,119.689,192567.836945,0
32603,2025-04-19 15:23:00,1609.0,1611.28,1608.99,1609.89,1452.7224,2025-04-19 15:23:59.999,2338698.231862,7752,1149.3892,1850219.760214,0
32604,2025-04-19 15:24:00,1609.89,1611.09,1609.29,1611.09,320.4891,2025-04-19 15:24:59.999,516004.878946,969,116.2922,187235.427264,0
32605,2025-04-19 15:25:00,1611.09,1611.73,1611.09,1611.73,832.7319,2025-04-19 15:25:59.999,1341872.635692,1417,591.1438,952557.921289,0
32606,2025-04-19 15:26:00,1611.73,1612.27,1609.91,1610.83,545.7409,2025-04-19 15:26:59.999,879504.269974,1569,395.9339,638135.320968,0
32607,2025-04-19 15:27:00,1610.84,1611.6,1610.4,1611.6,187.7579,2025-04-19 15:27:59.999,302436.61911,2330,99.7596,160690.938018,0
32608,2025-04-19 15:28:00,1611.6,1612.29,1611.1,1611.11,189.9901,2025-04-19 15:28:59.999,306186.87824,2657,79.4269,127986.499086,0
32609,2025-04-19 15:29:00,1611.11,1611.11,1610.03,1610.8,255.2061,2025-04-19 15:29:59.999,411014.347463,1355,125.6215,202293.271169,0
32610,2025-04-19 15:30:00,1610.8,1611.6,1610.41,1610.97,237.0194,2025-04-19 15:30:59.999,381827.649032,3404,107.7127,173513.377826,0
32611,2025-04-19 15:31:00,1610.99,1611.2,1609.35,1609.99,181.9184,2025-04-19 15:31:59.999,292880.516514,2479,86.0052,138431.761916,0
32612,2025-04-19 15:32:00,1609.98,1611.5,1609.98,1610.67,194.4419,2025-04-19 15:32:59.999,313232.326731,4369,71.1057,114533.092147,0
32613,2025-04-19 15:33:00,1610.68,1611.0,1609.31,1609.36,131.1255,2025-04-19 15:33:59.999,211147.025289,3949,36.2236,58339.475045,0
32614,2025-04-19 15:34:00,1609.37,1609.49,1607.74,1608.13,231.9924,2025-04-19 15:34:59.999,373103.094118,4023,50.8938,81839.773525,0
32615,2025-04-19 15:35:00,1608.14,1608.14,1606.7,1606.71,252.2998,2025-04-19 15:35:59.999,405477.993077,3261,40.0613,64378.863424,0
32616,2025-04-19 15:36:00,1606.7,1606.71,1605.27,1606.09,398.927,2025-04-19 15:36:59.999,640680.803836,4616,130.9908,210355.016221,0
32617,2025-04-19 15:37:00,1606.09,1606.21,1604.75,1606.21,202.1451,2025-04-19 15:37:59.999,324528.759561,3349,73.5876,118135.624636,0
32618,2025-04-19 15:38:00,1606.2,1606.21,1605.26,1605.97,134.8891,2025-04-19 15:38:59.999,216583.293698,2756,33.6889,54085.937074,0
32619,2025-04-19 15:39:00,1605.97,1605.98,1604.3,1604.62,215.9372,2025-04-19 15:39:59.999,346579.552526,2482,21.3799,34308.727339,0
32620,2025-04-19 15:40:00,1604.62,1604.89,1603.8,1604.33,420.8516,2025-04-19 15:40:59.999,675172.730121,3666,211.786,339747.227092,0
32621,2025-04-19 15:41:00,1604.32,1604.32,1603.67,1603.68,86.6548,2025-04-19 15:41:59.999,138997.22383,2652,35.5666,57046.379688,0
32622,2025-04-19 15:42:00,1603.67,1605.58,1603.67,1605.58,269.8504,2025-04-19 15:42:59.999,432966.211013,1672,235.8638,378433.576512,0
32623,2025-04-19 15:43:00,1605.57,1606.18,1605.5,1605.92,163.387,2025-04-19 15:43:59.999,262391.696911,1644,83.2717,133726.998989,0
32624,2025-04-19 15:44:00,1605.91,1606.33,1605.91,1606.01,48.4171,2025-04-19 15:44:59.999,77770.596619,1063,8.9707,14407.875133,0
32625,2025-04-19 15:45:00,1606.0,1606.24,1605.8,1606.0,99.5324,2025-04-19 15:45:59.999,159849.341839,1051,29.9168,48043.316553,0
32626,2025-04-19 15:46:00,1605.99,1606.29,1605.29,1605.29,103.8859,2025-04-19 15:46:59.999,166829.500488,1656,35.7952,57479.632627,0
32627,2025-04-19 15:47:00,1605.29,1605.3,1604.36,1604.36,103.8201,2025-04-19 15:47:59.999,166612.572165,2450,15.8572,25446.20735,0
32628,2025-04-19 15:48:00,1604.36,1604.37,1603.26,1603.68,355.8856,2025-04-19 15:48:59.999,570756.915609,4598,147.8377,237077.742664,0
32629,2025-04-19 15:49:00,1603.69,1604.0,1603.6,1604.0,187.5966,2025-04-19 15:49:59.999,300880.818586,1232,38.247,61340.776768,0
32630,2025-04-19 15:50:00,1603.99,1605.6,1603.99,1605.59,109.9978,2025-04-19 15:50:59.999,176537.312223,1920,50.804,81518.432355,0
32631,2025-04-19 15:51:00,1605.59,1606.52,1604.81,1606.47,231.2828,2025-04-19 15:51:59.999,371361.745587,2404,146.7442,235643.030005,0
32632,2025-04-19 15:52:00,1606.47,1606.47,1605.58,1605.9,82.661,2025-04-19 15:52:59.999,132756.422066,1488,34.7232,55758.11905,0
32633,2025-04-19 15:53:00,1605.9,1606.18,1605.1,1605.11,74.5573,2025-04-19 15:53:59.999,119712.327746,1939,20.4014,32756.317507,0
32634,2025-04-19 15:54:00,1605.1,1605.67,1605.06,1605.06,307.4725,2025-04-19 15:54:59.999,493567.04487,1797,120.0115,192657.108799,0
32635,2025-04-19 15:55:00,1605.05,1605.51,1604.65,1605.5,58.5348,2025-04-19 15:55:59.999,93956.479273,1119,34.9385,56082.63037,0
32636,2025-04-19 15:56:00,1605.51,1606.5,1605.5,1606.5,118.3041,2025-04-19 15:56:59.999,189970.911328,1014,79.0161,126872.259344,0
32637,2025-04-19 15:57:00,1606.49,1606.9,1606.27,1606.8,154.3812,2025-04-19 15:57:59.999,248029.784362,1335,42.4625,68220.106613,0
32638,2025-04-19 15:58:00,1606.8,1607.28,1606.8,1607.28,53.8703,2025-04-19 15:58:59.999,86579.023619,1175,21.0495,33829.403841,0
32639,2025-04-19 15:59:00,1607.28,1607.4,1607.28,1607.28,67.4162,2025-04-19 15:59:59.999,108359.759061,329,26.6458,42827.908417,0
32640,2025-04-19 16:00:00,1607.28,1609.1,1607.06,1609.09,224.9252,2025-04-19 16:00:59.999,361709.99009,2962,106.6136,171470.422922,0
32641,2025-04-19 16:01:00,1609.09,1609.7,1608.3,1609.61,249.1522,2025-04-19 16:01:59.999,400910.113607,2594,160.0013,257471.875931,0
32642,2025-04-19 16:02:00,1609.61,1610.13,1609.57,1609.98,166.6287,2025-04-19 16:02:59.999,268245.522266,2702,96.2755,154982.214797,0
32643,2025-04-19 16:03:00,1609.97,1609.98,1609.23,1609.7,126.7782,2025-04-19 16:03:59.999,204075.114278,2156,56.6668,91213.766824,0
32644,2025-04-19 16:04:00,1609.7,1610.49,1609.4,1609.9,261.6086,2025-04-19 16:04:59.999,421116.282142,2065,176.2404,283673.121135,0
32645,2025-04-19 16:05:00,1609.9,1611.1,1609.7,1610.41,226.1737,2025-04-19 16:05:59.999,364256.272003,2700,102.8171,165580.590084,0
32646,2025-04-19 16:06:00,1610.41,1610.8,1609.38,1609.89,320.2828,2025-04-19 16:06:59.999,515623.568385,2885,146.9033,236522.205047,0
32647,2025-04-19 16:07:00,1609.89,1610.75,1609.89,1610.04,198.5436,2025-04-19 16:07:59.999,319745.84766,1876,160.6866,258786.680108,0
32648,2025-04-19 16:08:00,1610.03,1610.79,1609.5,1609.5,214.9827,2025-04-19 16:08:59.999,346135.164145,2936,74.4459,119869.629823,0
32649,2025-04-19 16:09:00,1609.5,1610.6,1609.31,1610.59,52.7247,2025-04-19 16:09:59.999,84890.375129,1306,35.783,57611.992016,0
32650,2025-04-19 16:10:00,1610.6,1610.6,1609.45,1609.9,144.4447,2025-04-19 16:10:59.999,232564.682083,2191,40.2821,64843.230987,0
32651,2025-04-19 16:11:00,1609.9,1610.2,1608.86,1608.9,317.8723,2025-04-19 16:11:59.999,511616.490842,3394,121.6162,195749.486012,0
32652,2025-04-19 16:12:00,1608.9,1609.24,1608.16,1608.49,176.8886,2025-04-19 16:12:59.999,284550.881235,2203,33.9644,54630.922161,0
32653,2025-04-19 16:13:00,1608.5,1609.51,1608.49,1609.36,48.2514,2025-04-19 16:13:59.999,77647.011596,1268,29.7608,47888.894736,0
32654,2025-04-19 16:14:00,1609.37,1609.5,1608.61,1608.61,137.992,2025-04-19 16:14:59.999,222073.073273,1652,84.957,136728.312332,0
32655,2025-04-19 16:15:00,1608.61,1608.89,1608.29,1608.88,103.4976,2025-04-19 16:15:59.999,166478.34794,1551,24.1518,38846.759043,0
32656,2025-04-19 16:16:00,1608.89,1610.0,1608.88,1608.93,147.595,2025-04-19 16:16:59.999,237530.242305,2463,61.5414,99036.140012,0
32657,2025-04-19 16:17:00,1608.93,1608.93,1607.71,1607.86,78.9346,2025-04-19 16:17:59.999,126937.465965,2223,31.7668,51079.856306,0
32658,2025-04-19 16:18:00,1607.87,1608.18,1607.28,1608.18,125.5835,2025-04-19 16:18:59.999,201892.576454,2950,63.7433,102475.799339,0
32659,2025-04-19 16:19:00,1608.19,1608.8,1608.01,1608.79,97.7279,2025-04-19 16:19:59.999,157198.087834,2141,30.3854,48870.156527,0
32660,2025-04-19 16:20:00,1608.8,1608.8,1607.82,1608.0,113.7314,2025-04-19 16:20:59.999,182915.409391,1737,40.6764,65407.393917,0
32661,2025-04-19 16:21:00,1608.0,1608.52,1608.0,1608.38,50.4691,2025-04-19 16:21:59.999,81166.093013,1357,20.341,32712.334754,0
32662,2025-04-19 16:22:00,1608.45,1608.84,1608.14,1608.84,107.7487,2025-04-19 16:22:59.999,173310.145082,1762,77.3744,124459.138339,0
32663,2025-04-19 16:23:00,1608.83,1609.7,1608.83,1609.09,147.4727,2025-04-19 16:23:59.999,237336.349043,1938,57.1189,91914.323935,0
32664,2025-04-19 16:24:00,1609.09,1609.57,1608.7,1609.56,272.858,2025-04-19 16:24:59.999,439029.146108,1878,120.8214,194402.471006,0
32665,2025-04-19 16:25:00,1609.56,1610.0,1609.1,1609.11,86.451,2025-04-19 16:25:59.999,139144.646032,1350,36.1138,58132.024976,0
32666,2025-04-19 16:26:00,1609.1,1609.23,1608.4,1608.52,126.8308,2025-04-19 16:26:59.999,204051.956556,2189,48.653,78267.658642,0
32667,2025-04-19 16:27:00,1608.52,1608.89,1608.29,1608.5,89.1657,2025-04-19 16:27:59.999,143424.484426,1149,46.6478,75029.767385,0
32668,2025-04-19 16:28:00,1608.5,1608.5,1606.8,1607.09,185.7306,2025-04-19 16:28:59.999,298592.953764,3019,32.4243,52124.501942,0
32669,2025-04-19 16:29:00,1607.1,1607.1,1605.7,1605.87,138.312,2025-04-19 16:29:59.999,222181.039936,2792,31.3669,50371.621411,0
32670,2025-04-19 16:30:00,1605.88,1605.88,1604.42,1604.71,291.0703,2025-04-19 16:30:59.999,467241.35979,3670,68.2496,109539.937452,0
32671,2025-04-19 16:31:00,1604.72,1605.27,1603.66,1603.9,329.9908,2025-04-19 16:31:59.999,529441.251818,3259,44.6251,71604.927037,0
32672,2025-04-19 16:32:00,1603.91,1605.28,1603.9,1605.1,113.8592,2025-04-19 16:32:59.999,182714.176824,1671,52.4959,84242.868449,0
32673,2025-04-19 16:33:00,1605.1,1605.23,1604.91,1605.02,37.2952,2025-04-19 16:33:59.999,59859.552283,946,8.8337,14178.210894,0
32674,2025-04-19 16:34:00,1605.02,1605.02,1602.4,1603.11,328.8684,2025-04-19 16:34:59.999,527249.215195,4478,118.0438,189181.852034,0
32675,2025-04-19 16:35:00,1603.11,1603.11,1602.01,1602.63,121.846,2025-04-19 16:35:59.999,195272.622955,2126,29.1376,46696.765389,0
32676,2025-04-19 16:36:00,1602.63,1603.43,1602.63,1603.16,88.3599,2025-04-19 16:36:59.999,141639.662496,1569,44.9715,72084.262558,0
32677,2025-04-19 16:37:00,1603.17,1603.27,1602.5,1602.93,102.7527,2025-04-19 16:37:59.999,164699.496369,2121,36.6128,58681.775484,0
32678,2025-04-19 16:38:00,1602.94,1603.5,1602.5,1603.49,126.5211,2025-04-19 16:38:59.999,202807.345376,2208,75.3026,120704.697828,0
32679,2025-04-19 16:39:00,1603.49,1603.49,1602.68,1602.92,134.3863,2025-04-19 16:39:59.999,215429.059126,1919,38.4605,61650.378129,0
32680,2025-04-19 16:40:00,1602.91,1604.19,1602.91,1604.19,124.1147,2025-04-19 16:40:59.999,199028.141885,1245,99.7023,159879.26802,0
32681,2025-04-19 16:41:00,1604.19,1604.76,1604.17,1604.18,183.0386,2025-04-19 16:41:59.999,293682.745422,1453,46.9444,75321.807881,0
32682,2025-04-19 16:42:00,1604.18,1604.28,1604.17,1604.28,55.5675,2025-04-19 16:42:59.999,89140.805878,361,40.8523,65534.602327,0
32683,2025-04-19 16:43:00,1604.28,1604.8,1604.2,1604.4,176.4608,2025-04-19 16:43:59.999,283098.879589,2886,142.722,228970.102947,0
32684,2025-04-19 16:44:00,1604.39,1604.82,1604.24,1604.82,101.0946,2025-04-19 16:44:59.999,162196.959206,1339,34.5663,55460.55308,0
32685,2025-04-19 16:45:00,1604.81,1604.88,1604.6,1604.81,84.5171,2025-04-19 16:45:59.999,135626.192536,1743,38.0283,61023.419345,0
32686,2025-04-19 16:46:00,1604.81,1604.89,1604.08,1604.08,139.195,2025-04-19 16:46:59.999,223336.484936,1628,5.7963,9301.940047,0
32687,2025-04-19 16:47:00,1604.09,1604.09,1602.08,1603.2,655.3561,2025-04-19 16:47:59.999,1050348.942945,5237,337.9888,541672.691907,0
32688,2025-04-19 16:48:00,1603.19,1603.19,1601.6,1601.92,282.0814,2025-04-19 16:48:59.999,451920.759729,3729,95.4862,152955.676118,0
32689,2025-04-19 16:49:00,1601.92,1602.7,1598.84,1599.7,817.5575,2025-04-19 16:49:59.999,1308394.843192,6743,356.7144,570784.442136,0
32690,2025-04-19 16:50:00,1599.7,1601.51,1598.51,1598.51,287.8732,2025-04-19 16:50:59.999,460677.475396,6594,122.4593,195999.869219,0
32691,2025-04-19 16:51:00,1598.51,1601.0,1598.5,1600.7,550.1063,2025-04-19 16:51:59.999,880312.029384,5077,396.0948,633789.582859,0
32692,2025-04-19 16:52:00,1600.7,1600.7,1599.53,1600.29,262.9516,2025-04-19 16:52:59.999,420720.286816,3063,52.1786,83487.247798,0
32693,2025-04-19 16:53:00,1600.29,1600.29,1599.2,1599.52,142.9391,2025-04-19 16:53:59.999,228647.517758,2460,39.0957,62527.797024,0
32694,2025-04-19 16:54:00,1599.52,1599.95,1599.21,1599.31,94.9258,2025-04-19 16:54:59.999,151830.251672,2567,47.394,75800.635997,0
32695,2025-04-19 16:55:00,1599.3,1599.7,1599.3,1599.37,130.0568,2025-04-19 16:55:59.999,208019.466306,1404,59.6928,95469.710437,0
32696,2025-04-19 16:56:00,1599.38,1600.12,1599.37,1600.07,217.1431,2025-04-19 16:56:59.999,347365.29674,1798,130.5193,208790.100861,0
32697,2025-04-19 16:57:00,1600.08,1600.53,1600.07,1600.31,239.6121,2025-04-19 16:57:59.999,383473.227091,1520,125.333,200575.680373,0
32698,2025-04-19 16:58:00,1600.32,1600.33,1598.8,1598.8,114.2481,2025-04-19 16:58:59.999,182757.08769,2380,8.8556,14168.209944,0
32699,2025-04-19 16:59:00,1598.8,1599.79,1598.7,1599.78,237.1655,2025-04-19 16:59:59.999,379324.270773,1851,166.9048,266945.591321,0
32700,2025-04-19 17:00:00,1599.78,1600.83,1599.25,1600.82,137.5822,2025-04-19 17:00:59.999,220121.551186,3033,83.2244,133159.074896,0
32701,2025-04-19 17:01:00,1600.82,1601.49,1600.82,1600.99,289.769,2025-04-19 17:01:59.999,463954.264325,2961,114.8476,183880.012424,0
32702,2025-04-19 17:02:00,1601.0,1601.8,1600.99,1601.79,181.2928,2025-04-19 17:02:59.999,290337.120971,2216,128.7538,206198.305381,0
32703,2025-04-19 17:03:00,1601.79,1602.79,1601.5,1602.5,438.2527,2025-04-19 17:03:59.999,702189.361605,3005,306.6519,491331.689972,0
32704,2025-04-19 17:04:00,1602.5,1602.87,1602.3,1602.57,63.9044,2025-04-19 17:04:59.999,102408.896619,1254,15.8153,25344.989842,0
32705,2025-04-19 17:05:00,1602.57,1603.44,1602.4,1603.43,114.2998,2025-04-19 17:05:59.999,183198.399795,1379,38.4349,61609.614418,0
32706,2025-04-19 17:06:00,1603.43,1604.04,1603.35,1603.35,157.2369,2025-04-19 17:06:59.999,252148.224869,1504,57.5089,92218.29785,0
32707,2025-04-19 17:07:00,1603.34,1603.35,1602.06,1602.4,110.5213,2025-04-19 17:07:59.999,177117.540672,2388,60.563,97050.836327,0
32708,2025-04-19 17:08:00,1602.4,1602.61,1602.4,1602.44,55.8807,2025-04-19 17:08:59.999,89547.587448,723,14.7558,23645.06643,0
32709,2025-04-19 17:09:00,1602.44,1602.44,1601.0,1601.0,135.3105,2025-04-19 17:09:59.999,216706.634715,1836,44.1972,70767.268379,0
32710,2025-04-19 17:10:00,1601.01,1601.6,1601.0,1601.22,193.064,2025-04-19 17:10:59.999,309124.699704,1272,85.6737,137171.88019,0
32711,2025-04-19 17:11:00,1601.22,1601.55,1601.1,1601.39,33.2439,2025-04-19 17:11:59.999,53233.338072,1199,24.2184,38779.904856,0
32712,2025-04-19 17:12:00,1601.39,1602.11,1601.26,1602.02,129.5734,2025-04-19 17:12:59.999,207510.671411,1857,110.1594,176417.166978,0
32713,2025-04-19 17:13:00,1602.02,1602.68,1602.02,1602.67,45.3641,2025-04-19 17:13:59.999,72691.93171,970,34.9101,55939.628528,0
32714,2025-04-19 17:14:00,1602.68,1602.68,1602.5,1602.64,88.2004,2025-04-19 17:14:59.999,141354.316163,1241,9.1244,14622.619213,0
32715,2025-04-19 17:15:00,1602.65,1603.28,1602.65,1603.26,44.3879,2025-04-19 17:15:59.999,71153.252176,651,37.0842,59445.006352,0
32716,2025-04-19 17:16:00,1603.27,1603.57,1603.02,1603.56,80.1414,2025-04-19 17:16:59.999,128485.753825,772,16.0439,25721.20985,0
32717,2025-04-19 17:17:00,1603.56,1603.9,1603.56,1603.9,27.8009,2025-04-19 17:17:59.999,44586.219273,482,16.2738,26098.174665,0
32718,2025-04-19 17:18:00,1603.9,1604.0,1603.4,1603.8,132.3708,2025-04-19 17:18:59.999,212299.143892,1562,42.9638,68899.484019,0
32719,2025-04-19 17:19:00,1603.81,1603.81,1602.74,1603.19,77.562,2025-04-19 17:19:59.999,124368.629469,1667,15.4749,24804.980258,0
32720,2025-04-19 17:20:00,1603.19,1603.19,1603.18,1603.18,13.1708,2025-04-19 17:20:59.999,21115.234536,187,7.1392,11445.494048,0
32721,2025-04-19 17:21:00,1603.18,1603.5,1603.18,1603.42,80.7874,2025-04-19 17:21:59.999,129522.6893,708,41.2653,66158.376125,0
32722,2025-04-19 17:22:00,1603.42,1603.68,1603.42,1603.68,112.1947,2025-04-19 17:22:59.999,179905.219815,649,76.5273,122708.717185,0
32723,2025-04-19 17:23:00,1603.67,1604.17,1603.67,1604.16,115.7262,2025-04-19 17:23:59.999,185615.132341,519,106.2767,170458.942334,0
32724,2025-04-19 17:24:00,1604.16,1605.8,1604.16,1605.35,443.3762,2025-04-19 17:24:59.999,711611.294029,3066,305.4295,490184.152559,0
32725,2025-04-19 17:25:00,1605.35,1606.02,1605.35,1606.01,85.6974,2025-04-19 17:25:59.999,137605.436597,1763,66.9233,107460.798969,0
32726,2025-04-19 17:26:00,1606.01,1606.46,1605.7,1606.45,195.9429,2025-04-19 17:26:59.999,314690.511704,1444,48.6903,78198.986531,0
32727,2025-04-19 17:27:00,1606.45,1606.79,1606.45,1606.79,61.396,2025-04-19 17:27:59.999,98636.205625,634,48.7483,78317.424018,0
32728,2025-04-19 17:28:00,1606.79,1606.8,1606.25,1606.35,84.2176,2025-04-19 17:28:59.999,135308.044823,992,21.8329,35070.988893,0
32729,2025-04-19 17:29:00,1606.35,1606.38,1606.34,1606.38,9.5316,2025-04-19 17:29:59.999,15311.181345,245,4.5238,7266.871165,0
32730,2025-04-19 17:30:00,1606.39,1606.64,1606.36,1606.47,81.2315,2025-04-19 17:30:59.999,130492.435444,1006,26.6685,42840.455339,0
32731,2025-04-19 17:31:00,1606.46,1607.69,1606.27,1607.43,499.3676,2025-04-19 17:31:59.999,802510.791282,1937,332.5096,534329.522202,0
32732,2025-04-19 17:32:00,1607.42,1607.43,1606.77,1607.0,48.9714,2025-04-19 17:32:59.999,78699.894613,1577,22.912,36818.493717,0
32733,2025-04-19 17:33:00,1607.01,1608.31,1607.0,1607.82,246.5269,2025-04-19 17:33:59.999,396357.91377,2009,176.4953,283734.923453,0
32734,2025-04-19 17:34:00,1607.82,1608.47,1607.5,1608.47,220.4057,2025-04-19 17:34:59.999,354379.762501,925,141.3567,227287.183013,0
32735,2025-04-19 17:35:00,1608.47,1608.89,1608.37,1608.88,210.4036,2025-04-19 17:35:59.999,338476.051235,1523,43.0002,69165.326055,0
32736,2025-04-19 17:36:00,1608.87,1611.4,1608.87,1611.4,474.4177,2025-04-19 17:36:59.999,763943.930017,2416,418.4366,673776.507813,0
32737,2025-04-19 17:37:00,1611.4,1631.81,1611.39,1622.88,12248.648,2025-04-19 17:37:59.999,19885224.03473,33464,7412.5581,12031782.77106,0
32738,2025-04-19 17:38:00,1622.87,1623.92,1618.84,1619.1,1538.5878,2025-04-19 17:38:59.999,2494461.155905,6870,818.5243,1327126.599471,0
32739,2025-04-19 17:39:00,1619.11,1621.21,1617.3,1617.89,691.4594,2025-04-19 17:39:59.999,1119820.130248,3594,326.3015,528365.564411,0
32740,2025-04-19 17:40:00,1617.9,1620.65,1616.62,1620.54,458.569,2025-04-19 17:40:59.999,742324.06584,2679,297.7672,482020.893427,0
32741,2025-04-19 17:41:00,1620.54,1620.59,1618.32,1618.32,296.2108,2025-04-19 17:41:59.999,479666.336115,1378,188.5605,305352.211095,0
32742,2025-04-19 17:42:00,1618.32,1618.33,1616.0,1617.28,323.8524,2025-04-19 17:42:59.999,523591.78069,1755,185.2351,299451.904591,0
32743,2025-04-19 17:43:00,1617.29,1621.18,1616.5,1620.8,603.0502,2025-04-19 17:43:59.999,976306.6587,2802,312.5439,505957.642852,0
32744,2025-04-19 17:44:00,1620.81,1623.19,1618.98,1619.28,1452.4763,2025-04-19 17:44:59.999,2354995.592674,3385,1002.351,1625276.098083,0
32745,2025-04-19 17:45:00,1619.27,1623.19,1618.34,1622.72,535.4754,2025-04-19 17:45:59.999,867628.733348,4960,416.875,675434.361363,0
32746,2025-04-19 17:46:00,1622.71,1622.71,1620.11,1621.73,989.211,2025-04-19 17:46:59.999,1604010.672519,7767,789.8434,1280732.479934,0
32747,2025-04-19 17:47:00,1621.71,1624.0,1620.4,1620.61,1705.6112,2025-04-19 17:47:59.999,2767702.452053,7810,1131.1146,1835504.122849,0
32748,2025-04-19 17:48:00,1620.61,1620.76,1618.89,1619.29,398.7548,2025-04-19 17:48:59.999,645965.380795,4349,103.1793,167154.973773,0
32749,2025-04-19 17:49:00,1619.3,1619.68,1618.98,1618.99,154.1003,2025-04-19 17:49:59.999,249548.62625,2788,50.9869,82569.463702,0
32750,2025-04-19 17:50:00,1618.98,1618.99,1614.41,1614.69,740.3194,2025-04-19 17:50:59.999,1196493.081185,6959,175.4424,283626.239834,0
32751,2025-04-19 17:51:00,1614.69,1616.28,1614.68,1615.35,564.095,2025-04-19 17:51:59.999,911374.858,5924,134.7797,217718.843098,0
32752,2025-04-19 17:52:00,1615.35,1615.8,1614.32,1614.33,299.5869,2025-04-19 17:52:59.999,483866.526073,3124,88.5121,142946.166967,0
32753,2025-04-19 17:53:00,1614.32,1615.77,1614.32,1614.8,205.1784,2025-04-19 17:53:59.999,331360.269521,3177,131.3775,212156.181657,0
32754,2025-04-19 17:54:00,1614.81,1616.29,1614.8,1616.15,162.4658,2025-04-19 17:54:59.999,262491.273645,2789,124.1354,200555.004501,0
32755,2025-04-19 17:55:00,1616.15,1618.0,1616.15,1617.45,308.1658,2025-04-19 17:55:59.999,498431.825554,4799,128.2783,207443.601936,0
32756,2025-04-19 17:56:00,1617.44,1618.01,1616.91,1617.33,265.6908,2025-04-19 17:56:59.999,429786.49394,2914,126.7277,204982.923156,0
32757,2025-04-19 17:57:00,1617.33,1618.6,1617.31,1618.43,158.7617,2025-04-19 17:57:59.999,256878.324487,3167,104.8912,169701.171559,0
32758,2025-04-19 17:58:00,1618.44,1619.14,1618.4,1618.7,204.6715,2025-04-19 17:58:59.999,331307.188921,3549,147.6562,239004.366606,0
32759,2025-04-19 17:59:00,1618.7,1618.84,1617.71,1618.84,239.7555,2025-04-19 17:59:59.999,388022.964458,2323,105.0795,170040.932345,0
32760,2025-04-19 18:00:00,1618.83,1619.2,1617.92,1618.18,271.727,2025-04-19 18:00:59.999,439799.436919,4684,67.5999,109404.518018,0
32761,2025-04-19 18:01:00,1618.16,1618.7,1617.49,1618.17,147.4374,2025-04-19 18:01:59.999,238599.600567,2715,42.7002,69098.366478,0
32762,2025-04-19 18:02:00,1618.17,1618.53,1616.9,1617.09,220.4782,2025-04-19 18:02:59.999,356677.166217,3407,72.2452,116863.361697,0
32763,2025-04-19 18:03:00,1617.09,1618.8,1617.09,1618.45,135.4146,2025-04-19 18:03:59.999,219131.380816,2697,85.9206,139027.708019,0
32764,2025-04-19 18:04:00,1618.45,1620.31,1618.45,1620.31,547.1695,2025-04-19 18:04:59.999,886237.787257,3858,437.6955,708934.678737,0
32765,2025-04-19 18:05:00,1620.31,1620.31,1618.6,1619.26,205.6005,2025-04-19 18:05:59.999,332930.163195,3968,92.2362,149342.153453,0
32766,2025-04-19 18:06:00,1619.25,1619.3,1617.7,1619.29,89.3033,2025-04-19 18:06:59.999,144532.346305,3656,31.4974,50973.790339,0
32767,2025-04-19 18:07:00,1619.3,1621.05,1619.29,1620.35,137.5781,2025-04-19 18:07:59.999,222925.767201,3078,89.1662,144473.659005,0
32768,2025-04-19 18:08:00,1620.36,1623.13,1620.35,1623.06,457.2015,2025-04-19 18:08:59.999,741743.193178,5754,336.9418,546604.273469,0
32769,2025-04-19 18:09:00,1623.05,1623.05,1621.4,1621.47,287.1104,2025-04-19 18:09:59.999,465737.96894,4400,97.55,158229.656619,0
32770,2025-04-19 18:10:00,1621.46,1622.08,1620.8,1620.9,169.8179,2025-04-19 18:10:59.999,275347.343682,3042,87.5593,141962.623333,0
32771,2025-04-19 18:11:00,1620.91,1621.66,1620.7,1621.05,108.5455,2025-04-19 18:11:59.999,175963.793982,2505,63.1752,102415.483419,0
32772,2025-04-19 18:12:00,1621.06,1621.65,1621.05,1621.41,72.6729,2025-04-19 18:12:59.999,117831.756452,1919,38.5333,62473.80831,0
32773,2025-04-19 18:13:00,1621.41,1622.2,1620.51,1621.91,907.181,2025-04-19 18:13:59.999,1471163.243704,4150,483.3789,783858.251018,0
32774,2025-04-19 18:14:00,1621.9,1621.9,1619.06,1619.06,492.6673,2025-04-19 18:14:59.999,798376.329192,4517,99.1881,160728.545169,0
32775,2025-04-19 18:15:00,1619.05,1620.28,1618.7,1619.04,283.0941,2025-04-19 18:15:59.999,458432.051083,5202,146.623,237417.123086,0
32776,2025-04-19 18:16:00,1619.07,1619.07,1617.93,1618.49,197.8749,2025-04-19 18:16:59.999,320194.371505,3565,64.8356,104912.748414,0
32777,2025-04-19 18:17:00,1618.5,1619.29,1618.4,1619.07,118.2623,2025-04-19 18:17:59.999,191431.531742,2963,39.5811,64073.790962,0
32778,2025-04-19 18:18:00,1619.08,1619.6,1618.34,1618.6,170.122,2025-04-19 18:18:59.999,275424.076118,2824,71.5005,115748.864535,0
32779,2025-04-19 18:19:00,1618.59,1619.34,1618.59,1619.34,55.4675,2025-04-19 18:19:59.999,89787.394561,1233,45.8146,74161.33001,0
32780,2025-04-19 18:20:00,1619.34,1620.3,1619.09,1619.09,220.7381,2025-04-19 18:20:59.999,357515.818747,2989,83.5155,135251.489548,0
32781,2025-04-19 18:21:00,1619.1,1619.23,1618.66,1619.09,51.3642,2025-04-19 18:21:59.999,83155.292707,1598,26.6523,43149.171926,0
32782,2025-04-19 18:22:00,1619.1,1619.28,1618.6,1618.61,93.4439,2025-04-19 18:22:59.999,151293.806261,1253,26.8508,43474.25378,0
32783,2025-04-19 18:23:00,1618.6,1618.61,1617.13,1617.4,165.3371,2025-04-19 18:23:59.999,267490.124251,2209,57.4488,92925.961591,0
32784,2025-04-19 18:24:00,1617.4,1618.47,1617.4,1617.45,176.2709,2025-04-19 18:24:59.999,285172.224555,1962,60.5164,97905.769462,0
32785,2025-04-19 18:25:00,1617.45,1618.23,1617.33,1617.34,143.5175,2025-04-19 18:25:59.999,232151.137566,2448,68.4743,110759.130636,0
32786,2025-04-19 18:26:00,1617.34,1617.36,1616.73,1617.35,60.4336,2025-04-19 18:26:59.999,97727.191215,1228,31.2525,50537.741481,0
32787,2025-04-19 18:27:00,1617.35,1617.67,1616.5,1617.34,454.3336,2025-04-19 18:27:59.999,734669.722486,3194,236.1561,381831.392077,0
32788,2025-04-19 18:28:00,1617.34,1617.34,1615.91,1616.8,323.6602,2025-04-19 18:28:59.999,523269.044879,2689,62.3419,100776.268774,0
32789,2025-04-19 18:29:00,1616.79,1617.99,1616.79,1617.3,346.3049,2025-04-19 18:29:59.999,560080.437934,2274,160.1919,259081.832016,0
32790,2025-04-19 18:30:00,1617.3,1618.06,1617.3,1618.06,58.8163,2025-04-19 18:30:59.999,95150.196222,1596,27.2069,44014.436453,0
32791,2025-04-19 18:31:00,1618.06,1619.0,1618.05,1618.9,81.4527,2025-04-19 18:31:59.999,131830.357478,2314,54.4699,88156.792758,0
32792,2025-04-19 18:32:00,1618.89,1619.02,1618.0,1618.11,209.34,2025-04-19 18:32:59.999,338796.559499,2109,37.0134,59900.358799,0
32793,2025-04-19 18:33:00,1618.11,1618.9,1617.87,1618.89,84.9696,2025-04-19 18:33:59.999,137501.441983,1530,30.2322,48918.890966,0
32794,2025-04-19 18:34:00,1618.89,1620.83,1618.89,1620.83,425.0721,2025-04-19 18:34:59.999,688629.576584,3345,360.4477,583923.504162,0
32795,2025-04-19 18:35:00,1620.83,1621.18,1620.59,1620.6,50.3497,2025-04-19 18:35:59.999,81610.232714,1480,18.3583,29757.547963,0
32796,2025-04-19 18:36:00,1620.59,1620.99,1620.31,1620.31,154.6467,2025-04-19 18:36:59.999,250641.118393,1602,64.0265,103764.339654,0
32797,2025-04-19 18:37:00,1620.31,1620.7,1620.01,1620.26,97.0125,2025-04-19 18:37:59.999,157207.194177,2523,27.5984,44719.344977,0
32798,2025-04-19 18:38:00,1620.25,1620.58,1620.25,1620.52,52.3074,2025-04-19 18:38:59.999,84763.070351,649,17.8088,28859.167585,0
32799,2025-04-19 18:39:00,1620.53,1620.53,1619.86,1620.16,77.0551,2025-04-19 18:39:59.999,124848.879479,1496,23.849,38637.886107,0
32800,2025-04-19 18:40:00,1620.15,1620.28,1619.39,1620.0,87.948,2025-04-19 18:40:59.999,142459.244837,2419,40.7696,66030.337065,0
32801,2025-04-19 18:41:00,1619.99,1621.18,1619.99,1620.59,272.1205,2025-04-19 18:41:59.999,441010.975355,1551,253.2137,410365.831322,0
32802,2025-04-19 18:42:00,1620.59,1620.59,1618.92,1619.18,267.1202,2025-04-19 18:42:59.999,432736.821133,2101,86.396,139937.337333,0
32803,2025-04-19 18:43:00,1619.18,1619.19,1618.1,1618.11,148.9346,2025-04-19 18:43:59.999,241080.871637,2032,24.7881,40121.210814,0
32804,2025-04-19 18:44:00,1618.11,1618.3,1617.33,1618.3,88.0473,2025-04-19 18:44:59.999,142454.685279,1872,50.5196,81738.290961,0
32805,2025-04-19 18:45:00,1618.3,1618.6,1616.44,1616.9,338.9106,2025-04-19 18:45:59.999,548112.208693,3197,24.5846,39755.266226,0
32806,2025-04-19 18:46:00,1616.9,1617.6,1616.89,1617.37,50.2279,2025-04-19 18:46:59.999,81235.271394,857,32.5179,52591.285186,0
32807,2025-04-19 18:47:00,1617.37,1617.37,1616.33,1616.34,104.9865,2025-04-19 18:47:59.999,169759.057775,1913,19.0322,30767.606315,0
32808,2025-04-19 18:48:00,1616.33,1617.2,1616.25,1617.03,170.4942,2025-04-19 18:48:59.999,275656.915937,1379,100.2105,162007.967464,0
32809,2025-04-19 18:49:00,1617.04,1617.04,1616.3,1616.6,97.6958,2025-04-19 18:49:59.999,157938.744612,1568,19.8705,32119.875368,0
32810,2025-04-19 18:50:00,1616.6,1616.88,1616.49,1616.88,50.7517,2025-04-19 18:50:59.999,82049.102914,790,14.4837,23414.812512,0
32811,2025-04-19 18:51:00,1616.87,1616.88,1615.85,1615.85,126.4291,2025-04-19 18:51:59.999,204360.456123,1714,25.2129,40746.877488,0
32812,2025-04-19 18:52:00,1615.85,1615.86,1615.3,1615.41,170.3574,2025-04-19 18:52:59.999,275218.001335,1371,29.1463,47084.401916,0
32813,2025-04-19 18:53:00,1615.4,1615.59,1614.67,1615.22,160.1122,2025-04-19 18:53:59.999,258625.996281,2459,54.9622,88774.031595,0
32814,2025-04-19 18:54:00,1615.22,1616.23,1614.66,1616.21,89.8133,2025-04-19 18:54:59.999,145072.319158,2078,47.5332,76782.190769,0
32815,2025-04-19 18:55:00,1616.22,1616.49,1615.32,1615.32,80.233,2025-04-19 18:55:59.999,129658.902209,1645,25.6009,41376.144069,0
32816,2025-04-19 18:56:00,1615.33,1615.5,1614.6,1615.3,104.7676,2025-04-19 18:56:59.999,169190.708241,1621,78.3244,126479.062676,0
32817,2025-04-19 18:57:00,1615.3,1615.4,1614.64,1614.74,41.3316,2025-04-19 18:57:59.999,66759.996173,1042,8.3211,13440.991146,0
32818,2025-04-19 18:58:00,1614.74,1614.94,1614.74,1614.79,119.5425,2025-04-19 18:58:59.999,193048.872215,802,27.7989,44891.837261,0
32819,2025-04-19 18:59:00,1614.78,1615.19,1614.74,1615.19,46.0712,2025-04-19 18:59:59.999,74397.753325,769,21.2866,34374.358837,0
32820,2025-04-19 19:00:00,1615.19,1615.19,1614.64,1614.71,80.4966,2025-04-19 19:00:59.999,129992.982892,1509,9.0188,14563.432871,0
32821,2025-04-19 19:01:00,1614.71,1614.8,1614.32,1614.33,103.1206,2025-04-19 19:01:59.999,166509.707766,1277,44.2784,71496.894472,0
32822,2025-04-19 19:02:00,1614.33,1614.64,1613.36,1613.41,242.4739,2025-04-19 19:02:59.999,391328.474332,3098,93.9298,151580.907781,0
32823,2025-04-19 19:03:00,1613.41,1614.27,1613.41,1614.15,85.1312,2025-04-19 19:03:59.999,137390.959307,1887,45.5924,73579.024939,0
32824,2025-04-19 19:04:00,1614.15,1616.1,1614.15,1615.82,618.8155,2025-04-19 19:04:59.999,999629.883676,2398,575.5135,929657.958816,0
32825,2025-04-19 19:05:00,1615.83,1615.94,1614.64,1615.45,118.3497,2025-04-19 19:05:59.999,191199.633281,3038,74.2826,120009.344046,0
32826,2025-04-19 19:06:00,1615.45,1615.46,1614.73,1615.09,108.6481,2025-04-19 19:06:59.999,175477.103351,1733,66.1784,106881.254014,0
32827,2025-04-19 19:07:00,1615.08,1616.2,1614.76,1616.19,189.6963,2025-04-19 19:07:59.999,306418.354131,2710,137.6292,222320.280344,0
32828,2025-04-19 19:08:00,1616.2,1617.2,1616.2,1617.2,98.2237,2025-04-19 19:08:59.999,158795.088074,1573,83.1865,134482.194574,0
32829,2025-04-19 19:09:00,1617.21,1617.59,1616.51,1617.59,130.5952,2025-04-19 19:09:59.999,211183.80861,2512,59.65,96457.325895,0
32830,2025-04-19 19:10:00,1617.59,1618.43,1617.5,1617.5,98.3208,2025-04-19 19:10:59.999,159088.689719,2467,69.0344,111701.168334,0
32831,2025-04-19 19:11:00,1617.5,1617.66,1617.33,1617.51,334.8884,2025-04-19 19:11:59.999,541670.940779,1127,306.2913,495415.077552,0
32832,2025-04-19 19:12:00,1617.51,1617.51,1617.2,1617.51,77.1961,2025-04-19 19:12:59.999,124850.325467,707,36.4939,59019.729794,0
32833,2025-04-19 19:13:00,1617.51,1617.79,1617.23,1617.71,33.3911,2025-04-19 19:13:59.999,54008.471466,950,12.8463,20777.527483,0
32834,2025-04-19 19:14:00,1617.7,1617.71,1617.0,1617.0,31.8843,2025-04-19 19:14:59.999,51572.181274,921,1.4053,2272.600503,0
32835,2025-04-19 19:15:00,1617.01,1617.01,1614.47,1614.87,199.9362,2025-04-19 19:15:59.999,322995.620758,3076,60.5378,97749.000118,0
32836,2025-04-19 19:16:00,1614.87,1614.9,1614.14,1614.15,92.2148,2025-04-19 19:16:59.999,148884.487422,1436,10.7966,17430.135324,0
32837,2025-04-19 19:17:00,1614.14,1614.9,1614.14,1614.51,122.485,2025-04-19 19:17:59.999,197752.874859,1479,73.0119,117867.697811,0
32838,2025-04-19 19:18:00,1614.51,1615.0,1614.27,1614.75,98.005,2025-04-19 19:18:59.999,158238.460775,1377,38.6278,62368.714846,0
32839,2025-04-19 19:19:00,1614.76,1614.76,1614.75,1614.76,77.3116,2025-04-19 19:19:59.999,124839.421195,562,51.5095,83175.48022,0
32840,2025-04-19 19:20:00,1614.75,1614.9,1614.41,1614.9,74.2979,2025-04-19 19:20:59.999,119962.723599,1132,34.3684,55489.214784,0
32841,2025-04-19 19:21:00,1614.9,1614.9,1613.69,1614.28,77.4554,2025-04-19 19:21:59.999,125027.211834,3326,24.8278,40070.382726,0
32842,2025-04-19 19:22:00,1614.29,1616.41,1614.29,1616.29,210.9989,2025-04-19 19:22:59.999,340872.931417,2850,167.1777,270057.484455,0
32843,2025-04-19 19:23:00,1616.29,1616.29,1615.4,1615.93,89.4732,2025-04-19 19:23:59.999,144575.080702,2007,31.233,50461.050933,0
32844,2025-04-19 19:24:00,1615.94,1615.94,1614.51,1615.3,97.1233,2025-04-19 19:24:59.999,156857.335299,2418,41.6453,67248.070361,0
32845,2025-04-19 19:25:00,1615.3,1615.55,1614.46,1615.0,121.5974,2025-04-19 19:25:59.999,196369.377432,2354,23.9634,38696.400704,0
32846,2025-04-19 19:26:00,1615.0,1615.72,1614.99,1615.31,32.1461,2025-04-19 19:26:59.999,51927.146126,1238,24.2711,39205.566899,0
32847,2025-04-19 19:27:00,1615.31,1615.38,1614.88,1614.92,77.6606,2025-04-19 19:27:59.999,125436.154239,1923,30.6562,49511.698221,0
32848,2025-04-19 19:28:00,1614.92,1615.65,1614.91,1615.65,27.8069,2025-04-19 19:28:59.999,44916.465144,1263,11.255,18179.949888,0
32849,2025-04-19 19:29:00,1615.64,1615.64,1615.2,1615.43,61.3112,2025-04-19 19:29:59.999,99049.140599,868,9.8832,15964.658138,0
32850,2025-04-19 19:30:00,1615.43,1615.44,1615.07,1615.12,32.1741,2025-04-19 19:30:59.999,51973.049672,606,4.9679,8024.493663,0
32851,2025-04-19 19:31:00,1615.13,1616.0,1615.12,1615.88,93.0351,2025-04-19 19:31:59.999,150298.176922,1266,74.9029,121000.041102,0
32852,2025-04-19 19:32:00,1615.88,1615.88,1615.02,1615.31,94.0277,2025-04-19 19:32:59.999,151889.789548,1722,46.8449,75661.08384,0
32853,2025-04-19 19:33:00,1615.31,1616.18,1615.31,1615.92,96.4104,2025-04-19 19:33:59.999,155790.89418,1991,45.2925,73178.51718,0
32854,2025-04-19 19:34:00,1615.91,1617.4,1615.8,1616.79,97.2049,2025-04-19 19:34:59.999,157166.404669,2474,61.3387,99165.899963,0
32855,2025-04-19 19:35:00,1616.77,1616.77,1615.32,1615.54,69.1092,2025-04-19 19:35:59.999,111656.642553,1665,28.1428,45467.369718,0
32856,2025-04-19 19:36:00,1615.55,1615.87,1615.33,1615.44,68.5703,2025-04-19 19:36:59.999,110785.206736,1109,29.9907,48448.494591,0
32857,2025-04-19 19:37:00,1615.44,1615.84,1615.37,1615.37,63.6882,2025-04-19 19:37:59.999,102894.579729,956,15.4167,24905.750992,0
32858,2025-04-19 19:38:00,1615.37,1615.8,1615.37,1615.64,111.5532,2025-04-19 19:38:59.999,180221.497795,1583,44.1967,71398.698704,0
32859,2025-04-19 19:39:00,1615.65,1615.8,1615.41,1615.8,52.5775,2025-04-19 19:39:59.999,84943.984625,1263,22.7768,36798.110715,0
32860,2025-04-19 19:40:00,1615.79,1616.4,1615.79,1616.04,62.5057,2025-04-19 19:40:59.999,101012.657034,1752,47.3358,76496.210927,0
32861,2025-04-19 19:41:00,1616.03,1617.11,1616.03,1616.78,55.7553,2025-04-19 19:41:59.999,90130.805889,1158,36.3143,58702.680176,0
32862,2025-04-19 19:42:00,1616.79,1617.02,1616.45,1616.8,75.5636,2025-04-19 19:42:59.999,122166.512743,1173,15.0454,24323.192076,0
32863,2025-04-19 19:43:00,1616.8,1617.04,1616.4,1616.41,380.5044,2025-04-19 19:43:59.999,615184.081164,1133,312.3555,504997.949947,0
32864,2025-04-19 19:44:00,1616.41,1616.62,1616.4,1616.41,135.9516,2025-04-19 19:44:59.999,219771.262166,723,48.6386,78620.985626,0
32865,2025-04-19 19:45:00,1616.41,1616.69,1616.3,1616.45,186.3737,2025-04-19 19:45:59.999,301241.614889,1130,166.4485,269034.95578,0
32866,2025-04-19 19:46:00,1616.45,1616.81,1616.36,1616.72,46.8415,2025-04-19 19:46:59.999,75722.131451,1046,25.7585,41636.786742,0
32867,2025-04-19 19:47:00,1616.72,1616.72,1616.69,1616.71,30.5625,2025-04-19 19:47:59.999,49410.743291,453,15.8135,25565.941915,0
32868,2025-04-19 19:48:00,1616.71,1616.72,1616.0,1616.72,83.4457,2025-04-19 19:48:59.999,134883.234684,1622,43.043,69570.534438,0
32869,2025-04-19 19:49:00,1616.71,1617.18,1616.7,1617.18,60.5419,2025-04-19 19:49:59.999,97884.450823,641,52.5516,84965.059433,0
32870,2025-04-19 19:50:00,1617.18,1617.5,1617.1,1617.1,32.2165,2025-04-19 19:50:59.999,52102.121655,677,23.1903,37503.890082,0
32871,2025-04-19 19:51:00,1617.1,1617.11,1616.56,1616.71,94.2202,2025-04-19 19:51:59.999,152343.429994,744,29.3092,47381.604974,0
32872,2025-04-19 19:52:00,1616.71,1616.71,1616.33,1616.34,51.1477,2025-04-19 19:52:59.999,82677.470546,493,2.791,4511.735246,0
32873,2025-04-19 19:53:00,1616.34,1616.34,1615.32,1615.33,76.1274,2025-04-19 19:53:59.999,123003.049514,1370,8.5467,13806.761096,0
32874,2025-04-19 19:54:00,1615.32,1615.33,1615.31,1615.32,3.3549,2025-04-19 19:54:59.999,5419.235926,222,1.4414,2328.328596,0
32875,2025-04-19 19:55:00,1615.32,1615.68,1614.83,1615.68,85.7978,2025-04-19 19:55:59.999,138582.767417,1271,39.0923,63142.236474,0
32876,2025-04-19 19:56:00,1615.68,1616.2,1615.68,1615.69,61.8267,2025-04-19 19:56:59.999,99898.653968,963,7.6635,12383.292716,0
32877,2025-04-19 19:57:00,1615.7,1615.7,1613.81,1614.2,129.855,2025-04-19 19:57:59.999,209669.542306,2113,34.744,56079.73108,0
32878,2025-04-19 19:58:00,1614.2,1614.59,1614.0,1614.59,84.0693,2025-04-19 19:58:59.999,135714.588802,1976,33.3928,53901.302849,0
32879,2025-04-19 19:59:00,1614.59,1614.89,1614.59,1614.79,20.5391,2025-04-19 19:59:59.999,33165.637296,692,9.5824,15472.892365,0
32880,2025-04-19 20:00:00,1614.8,1615.7,1614.79,1614.89,215.3076,2025-04-19 20:00:59.999,347742.031927,2466,28.8314,46565.557291,0
32881,2025-04-19 20:01:00,1614.89,1614.89,1613.03,1614.01,168.2345,2025-04-19 20:01:59.999,271485.790093,3749,79.6069,128453.669039,0
32882,2025-04-19 20:02:00,1614.0,1615.07,1613.74,1614.13,305.6721,2025-04-19 20:02:59.999,493356.580728,2936,236.6975,381997.167552,0
32883,2025-04-19 20:03:00,1614.13,1614.14,1612.83,1612.91,106.1818,2025-04-19 20:03:59.999,171312.193715,2738,9.768,15757.865148,0
32884,2025-04-19 20:04:00,1612.91,1613.6,1612.4,1613.3,81.2848,2025-04-19 20:04:59.999,131106.01193,2868,25.6421,41359.603509,0
32885,2025-04-19 20:05:00,1613.31,1614.69,1613.31,1614.69,169.4826,2025-04-19 20:05:59.999,273542.543379,2154,143.4791,231570.274521,0
32886,2025-04-19 20:06:00,1614.69,1614.89,1614.27,1614.63,89.0029,2025-04-19 20:06:59.999,143708.482194,1834,41.5695,67120.80561,0
32887,2025-04-19 20:07:00,1614.63,1615.07,1614.62,1615.06,24.9673,2025-04-19 20:07:59.999,40316.651788,331,16.2543,26246.922383,0
32888,2025-04-19 20:08:00,1615.07,1615.28,1614.63,1614.71,195.3245,2025-04-19 20:08:59.999,315433.513149,1772,133.7935,216061.63966,0
32889,2025-04-19 20:09:00,1614.71,1614.71,1614.0,1614.02,86.243,2025-04-19 20:09:59.999,139212.989318,1278,64.6301,104322.963826,0
32890,2025-04-19 20:10:00,1614.03,1614.1,1613.7,1614.1,89.8674,2025-04-19 20:10:59.999,145033.727589,761,50.8973,82136.245144,0
32891,2025-04-19 20:11:00,1614.1,1614.48,1613.8,1613.8,32.4294,2025-04-19 20:11:59.999,52339.677536,1037,8.7371,14101.690574,0
32892,2025-04-19 20:12:00,1613.8,1613.8,1612.91,1612.91,811.367,2025-04-19 20:12:59.999,1308982.577822,2240,79.4824,128212.892531,0
32893,2025-04-19 20:13:00,1612.91,1613.0,1612.56,1612.6,131.6273,2025-04-19 20:13:59.999,212291.662825,1015,41.8262,67460.900635,0
32894,2025-04-19 20:14:00,1612.6,1612.6,1612.38,1612.6,80.7277,2025-04-19 20:14:59.999,130178.735112,1195,17.088,27554.746756,0
32895,2025-04-19 20:15:00,1612.59,1612.6,1611.85,1612.04,162.986,2025-04-19 20:15:59.999,262777.032723,1451,25.759,41525.454169,0
32896,2025-04-19 20:16:00,1612.05,1612.05,1611.21,1611.4,102.0211,2025-04-19 20:16:59.999,164414.481343,1301,18.6619,30071.691162,0
32897,2025-04-19 20:17:00,1611.4,1612.9,1611.06,1612.89,229.739,2025-04-19 20:17:59.999,370254.151963,1802,148.4716,239265.90443,0
32898,2025-04-19 20:18:00,1612.89,1613.56,1612.44,1613.39,95.9129,2025-04-19 20:18:59.999,154704.206631,1813,24.5775,39647.221464,0
32899,2025-04-19 20:19:00,1613.39,1613.5,1613.08,1613.19,52.246,2025-04-19 20:19:59.999,84293.446312,774,3.4259,5526.932932,0
32900,2025-04-19 20:20:00,1613.19,1613.2,1613.19,1613.19,9.3612,2025-04-19 20:20:59.999,15101.465237,147,7.1009,11455.17188,0
32901,2025-04-19 20:21:00,1613.2,1613.9,1613.19,1613.89,61.5273,2025-04-19 20:21:59.999,99267.335256,1202,51.7534,83496.182111,0
32902,2025-04-19 20:22:00,1613.9,1613.99,1613.09,1613.1,89.2537,2025-04-19 20:22:59.999,144021.186108,1294,17.4847,28217.614664,0
32903,2025-04-19 20:23:00,1613.1,1613.98,1613.09,1613.56,54.4211,2025-04-19 20:23:59.999,87804.982309,1085,26.2907,42414.499191,0
32904,2025-04-19 20:24:00,1613.56,1613.69,1612.31,1612.48,65.2781,2025-04-19 20:24:59.999,105282.794764,1685,22.3638,36059.354423,0
32905,2025-04-19 20:25:00,1612.47,1612.69,1612.12,1612.5,49.8511,2025-04-19 20:25:59.999,80379.165475,1195,9.0707,14624.871972,0
32906,2025-04-19 20:26:00,1612.51,1613.22,1612.5,1613.22,66.1443,2025-04-19 20:26:59.999,106674.608569,1079,51.1266,82454.032455,0
32907,2025-04-19 20:27:00,1613.21,1613.97,1613.21,1613.96,60.5151,2025-04-19 20:27:59.999,97641.4665,1264,45.7398,73798.913813,0
32908,2025-04-19 20:28:00,1613.97,1614.3,1613.96,1614.29,123.5074,2025-04-19 20:28:59.999,199362.238726,557,101.4658,163782.616504,0
32909,2025-04-19 20:29:00,1614.3,1614.31,1614.1,1614.11,67.6201,2025-04-19 20:29:59.999,109157.19112,494,23.5284,37981.341721,0
32910,2025-04-19 20:30:00,1614.1,1614.44,1614.1,1614.4,140.5514,2025-04-19 20:30:59.999,226898.372889,573,45.6965,73762.822703,0
32911,2025-04-19 20:31:00,1614.4,1614.8,1614.4,1614.41,71.3505,2025-04-19 20:31:59.999,115200.286271,890,46.058,74359.978821,0
32912,2025-04-19 20:32:00,1614.41,1614.49,1614.41,1614.48,17.228,2025-04-19 20:32:59.999,27814.139011,523,13.3012,21474.418761,0
32913,2025-04-19 20:33:00,1614.48,1614.99,1614.48,1614.98,64.8179,2025-04-19 20:33:59.999,104662.185638,656,61.9143,99973.266234,0
32914,2025-04-19 20:34:00,1614.99,1615.99,1614.97,1615.52,122.2393,2025-04-19 20:34:59.999,197471.713887,1436,78.2745,126451.336533,0
32915,2025-04-19 20:35:00,1615.52,1616.71,1615.51,1615.52,131.0361,2025-04-19 20:35:59.999,211788.037486,1945,77.1068,124623.358641,0
32916,2025-04-19 20:36:00,1615.53,1615.53,1613.8,1613.81,134.293,2025-04-19 20:36:59.999,216821.954846,594,20.3688,32896.101484,0
32917,2025-04-19 20:37:00,1613.81,1614.32,1613.63,1614.31,53.2459,2025-04-19 20:37:59.999,85927.138991,323,32.542,52514.99337,0
32918,2025-04-19 20:38:00,1614.31,1614.96,1613.82,1614.95,59.0652,2025-04-19 20:38:59.999,95351.158034,475,35.9177,57983.751769,0
32919,2025-04-19 20:39:00,1614.95,1615.28,1614.3,1614.31,40.0991,2025-04-19 20:39:59.999,64752.699985,450,9.012,14552.530982,0
32920,2025-04-19 20:40:00,1614.31,1615.1,1614.08,1615.09,80.784,2025-04-19 20:40:59.999,130419.595397,833,41.5684,67108.361245,0
32921,2025-04-19 20:41:00,1615.1,1615.1,1614.51,1614.61,50.6341,2025-04-19 20:41:59.999,81767.547913,930,10.7185,17307.612208,0
32922,2025-04-19 20:42:00,1614.62,1615.1,1614.62,1615.05,26.5916,2025-04-19 20:42:59.999,42944.953409,882,14.8195,23932.88633,0
32923,2025-04-19 20:43:00,1615.05,1616.2,1615.04,1616.19,75.2946,2025-04-19 20:43:59.999,121656.543714,1754,46.1398,74544.79686,0
32924,2025-04-19 20:44:00,1616.2,1617.0,1616.09,1616.51,145.4033,2025-04-19 20:44:59.999,235045.103808,1638,131.6415,212795.002244,0
32925,2025-04-19 20:45:00,1616.51,1616.53,1616.3,1616.3,33.3486,2025-04-19 20:45:59.999,53906.481125,612,10.1508,16408.056159,0
32926,2025-04-19 20:46:00,1616.31,1616.31,1615.6,1616.11,70.7392,2025-04-19 20:46:59.999,114317.81733,1164,27.8244,44956.427236,0
32927,2025-04-19 20:47:00,1616.11,1616.11,1615.37,1615.94,69.9101,2025-04-19 20:47:59.999,112954.984753,1455,26.9421,43524.029647,0
32928,2025-04-19 20:48:00,1615.94,1616.1,1615.72,1615.94,48.5802,2025-04-19 20:48:59.999,78508.263244,827,37.4065,60451.671641,0
32929,2025-04-19 20:49:00,1615.94,1616.11,1615.93,1616.11,16.5046,2025-04-19 20:49:59.999,26672.185716,420,6.3302,10229.66555,0
32930,2025-04-19 20:50:00,1616.1,1616.11,1615.1,1615.2,123.1616,2025-04-19 20:50:59.999,198960.374866,964,13.9426,22520.914452,0
32931,2025-04-19 20:51:00,1615.19,1615.9,1615.19,1615.41,267.1036,2025-04-19 20:51:59.999,431540.960493,1402,79.0793,127750.282977,0
32932,2025-04-19 20:52:00,1615.41,1615.44,1615.32,1615.32,50.5743,2025-04-19 20:52:59.999,81696.73415,445,29.4502,47573.613443,0
32933,2025-04-19 20:53:00,1615.33,1615.79,1615.32,1615.45,49.5501,2025-04-19 20:53:59.999,80053.992323,1226,25.8774,41804.932285,0
32934,2025-04-19 20:54:00,1615.44,1615.79,1615.3,1615.7,44.0149,2025-04-19 20:54:59.999,71109.627267,786,9.9159,16019.220903,0
32935,2025-04-19 20:55:00,1615.7,1615.7,1615.5,1615.51,10.8965,2025-04-19 20:55:59.999,17603.588838,248,5.1909,8385.969909,0
32936,2025-04-19 20:56:00,1615.51,1615.99,1615.51,1615.99,16.7661,2025-04-19 20:56:59.999,27090.627309,622,12.4472,20112.137493,0
32937,2025-04-19 20:57:00,1615.98,1615.98,1614.63,1615.2,129.8522,2025-04-19 20:57:59.999,209719.300399,1453,42.0715,67937.407942,0
32938,2025-04-19 20:58:00,1615.19,1615.32,1615.19,1615.32,10.5046,2025-04-19 20:58:59.999,16967.111836,164,8.4118,13586.801969,0
32939,2025-04-19 20:59:00,1615.33,1615.33,1614.0,1614.01,210.991,2025-04-19 20:59:59.999,340780.902179,1729,3.8055,6145.27356,0
32940,2025-04-19 21:00:00,1614.01,1615.0,1614.0,1614.9,51.3796,2025-04-19 21:00:59.999,82964.298995,1128,18.0575,29151.737114,0
32941,2025-04-19 21:01:00,1614.9,1615.1,1614.69,1615.1,87.9263,2025-04-19 21:01:59.999,141979.239241,842,73.4094,118535.996459,0
32942,2025-04-19 21:02:00,1615.1,1615.21,1614.72,1615.1,34.0388,2025-04-19 21:02:59.999,54971.430511,1018,12.9735,20952.080225,0
32943,2025-04-19 21:03:00,1615.1,1615.66,1615.09,1615.62,81.5896,2025-04-19 21:03:59.999,131801.079647,1424,49.3898,79781.356432,0
32944,2025-04-19 21:04:00,1615.62,1615.66,1615.4,1615.4,31.2256,2025-04-19 21:04:59.999,50446.118107,737,11.4696,18529.08118,0
32945,2025-04-19 21:05:00,1615.41,1615.89,1614.95,1615.81,54.9967,2025-04-19 21:05:59.999,88838.834912,1100,22.7567,36758.746575,0
32946,2025-04-19 21:06:00,1615.81,1616.33,1615.8,1616.33,24.4874,2025-04-19 21:06:59.999,39572.428693,615,23.5485,38055.235297,0
32947,2025-04-19 21:07:00,1616.33,1617.0,1616.33,1616.6,134.1764,2025-04-19 21:07:59.999,216923.558189,962,101.4571,164018.163875,0
32948,2025-04-19 21:08:00,1616.61,1616.83,1616.38,1616.38,14.5495,2025-04-19 21:08:59.999,23521.312046,598,6.0088,9714.289187,0
32949,2025-04-19 21:09:00,1616.38,1616.39,1616.38,1616.38,22.1581,2025-04-19 21:09:59.999,35815.991917,150,8.2239,13293.029721,0
32950,2025-04-19 21:10:00,1616.39,1616.39,1616.38,1616.38,8.0935,2025-04-19 21:10:59.999,13082.243681,116,7.2151,11662.415489,0
32951,2025-04-19 21:11:00,1616.38,1619.19,1616.38,1619.19,327.6012,2025-04-19 21:11:59.999,530033.19783,2930,228.6983,369970.058137,0
32952,2025-04-19 21:12:00,1619.18,1619.18,1618.41,1618.81,161.8744,2025-04-19 21:12:59.999,262034.887425,1394,78.1589,126510.845913,0
32953,2025-04-19 21:13:00,1618.82,1618.96,1618.81,1618.95,64.1924,2025-04-19 21:13:59.999,103916.523166,329,47.0463,76159.915063,0
32954,2025-04-19 21:14:00,1618.96,1620.0,1618.96,1619.61,75.8911,2025-04-19 21:14:59.999,122905.623822,2476,58.2313,94300.832727,0
32955,2025-04-19 21:15:00,1619.6,1619.9,1619.03,1619.03,47.6685,2025-04-19 21:15:59.999,77205.315387,1398,16.7468,27121.717637,0
32956,2025-04-19 21:16:00,1619.03,1622.37,1619.03,1622.01,801.0754,2025-04-19 21:16:59.999,1298640.526864,4214,607.0933,984058.176955,0
32957,2025-04-19 21:17:00,1622.01,1622.27,1621.03,1621.09,539.4045,2025-04-19 21:17:59.999,874693.058359,4756,290.1064,470422.161401,0
32958,2025-04-19 21:18:00,1621.1,1621.16,1620.03,1620.3,225.2535,2025-04-19 21:18:59.999,365032.652745,2441,127.3009,206266.2968,0
32959,2025-04-19 21:19:00,1620.3,1620.69,1619.76,1619.76,85.6783,2025-04-19 21:19:59.999,138831.980328,1357,46.5007,75353.693753,0
32960,2025-04-19 21:20:00,1619.75,1619.9,1619.31,1619.31,81.5937,2025-04-19 21:20:59.999,132149.669171,918,20.6024,33370.140901,0
32961,2025-04-19 21:21:00,1619.31,1619.35,1619.31,1619.34,29.0236,2025-04-19 21:21:59.999,46998.394596,309,16.688,27023.230058,0
32962,2025-04-19 21:22:00,1619.34,1619.36,1618.61,1618.81,171.1887,2025-04-19 21:22:59.999,277139.006668,2190,91.6054,148289.151902,0
32963,2025-04-19 21:23:00,1618.81,1618.81,1618.5,1618.62,109.666,2025-04-19 21:23:59.999,177511.84987,1280,36.8473,59639.070883,0
32964,2025-04-19 21:24:00,1618.62,1618.96,1618.62,1618.96,44.4531,2025-04-19 21:24:59.999,71962.115625,444,42.746,69198.729219,0
32965,2025-04-19 21:25:00,1618.96,1619.1,1618.75,1618.75,43.5128,2025-04-19 21:25:59.999,70448.048691,1014,14.5912,23623.500545,0
32966,2025-04-19 21:26:00,1618.75,1618.76,1618.34,1618.35,16.368,2025-04-19 21:26:59.999,26490.615553,397,7.3508,11896.404029,0
32967,2025-04-19 21:27:00,1618.35,1618.51,1618.09,1618.11,207.4345,2025-04-19 21:27:59.999,335685.785911,1278,115.5566,186996.804822,0
32968,2025-04-19 21:28:00,1618.12,1618.12,1617.99,1618.0,22.2443,2025-04-19 21:28:59.999,35992.357033,551,7.4625,12074.641232,0
32969,2025-04-19 21:29:00,1617.99,1618.0,1617.77,1617.78,67.3767,2025-04-19 21:29:59.999,109002.296611,631,17.8756,28919.505074,0
32970,2025-04-19 21:30:00,1617.77,1617.78,1617.33,1617.33,28.656,2025-04-19 21:30:59.999,46354.940413,592,9.0847,14695.674015,0
32971,2025-04-19 21:31:00,1617.33,1617.33,1616.06,1616.09,183.4755,2025-04-19 21:31:59.999,296590.390183,1489,28.6474,46315.300522,0
32972,2025-04-19 21:32:00,1616.1,1616.76,1615.64,1616.75,540.6861,2025-04-19 21:32:59.999,873771.298411,1226,212.1121,342771.978088,0
32973,2025-04-19 21:33:00,1616.76,1616.98,1616.75,1616.98,11.0987,2025-04-19 21:33:59.999,17944.356108,233,7.801,12612.799385,0
32974,2025-04-19 21:34:00,1617.0,1618.81,1617.0,1618.8,114.0701,2025-04-19 21:34:59.999,184601.130114,1703,65.7402,106369.363859,0
32975,2025-04-19 21:35:00,1618.8,1618.84,1618.8,1618.84,43.5069,2025-04-19 21:35:59.999,70429.309167,232,15.5298,25139.827931,0
32976,2025-04-19 21:36:00,1618.84,1619.85,1618.84,1619.36,126.8325,2025-04-19 21:36:59.999,205401.062766,1848,57.0975,92452.10484,0
32977,2025-04-19 21:37:00,1619.36,1619.36,1618.89,1619.34,165.8162,2025-04-19 21:37:59.999,268474.080555,549,31.3919,50825.889553,0
32978,2025-04-19 21:38:00,1619.34,1620.0,1619.34,1619.99,62.1665,2025-04-19 21:38:59.999,100680.037509,661,57.078,92438.733004,0
32979,2025-04-19 21:39:00,1619.99,1620.0,1619.5,1619.51,43.4026,2025-04-19 21:39:59.999,70305.991737,443,11.5511,18710.589593,0
32980,2025-04-19 21:40:00,1619.5,1619.74,1618.88,1619.36,89.2547,2025-04-19 21:40:59.999,144530.59617,1781,62.751,101609.958081,0
32981,2025-04-19 21:41:00,1619.36,1619.37,1619.0,1619.02,75.3848,2025-04-19 21:41:59.999,122062.617751,462,13.4048,21707.0165,0
32982,2025-04-19 21:42:00,1619.02,1619.36,1618.79,1618.8,103.6979,2025-04-19 21:42:59.999,167893.950982,1056,77.9911,126274.540806,0
32983,2025-04-19 21:43:00,1618.79,1618.8,1618.09,1618.21,53.8276,2025-04-19 21:43:59.999,87117.164104,1227,20.4151,33041.274974,0
32984,2025-04-19 21:44:00,1618.21,1618.77,1618.04,1618.05,47.9071,2025-04-19 21:44:59.999,77529.292029,2375,26.5155,42909.636302,0
32985,2025-04-19 21:45:00,1618.05,1618.05,1617.33,1617.34,20.0186,2025-04-19 21:45:59.999,32382.898431,1257,5.6732,9176.861505,0
32986,2025-04-19 21:46:00,1617.34,1618.91,1617.32,1618.22,123.8115,2025-04-19 21:46:59.999,200302.605455,4019,86.0935,139269.871548,0
32987,2025-04-19 21:47:00,1618.21,1619.55,1618.04,1619.55,43.281,2025-04-19 21:47:59.999,70072.485467,1348,36.1801,58574.597326,0
32988,2025-04-19 21:48:00,1619.55,1619.77,1619.54,1619.76,40.417,2025-04-19 21:48:59.999,65461.967493,261,36.6172,59307.653021,0
32989,2025-04-19 21:49:00,1619.76,1620.17,1619.76,1620.17,28.4336,2025-04-19 21:49:59.999,46060.751588,512,26.2754,42564.358717,0
32990,2025-04-19 21:50:00,1620.17,1620.56,1620.04,1620.49,90.2622,2025-04-19 21:50:59.999,146257.573157,1739,42.6584,69118.747781,0
32991,2025-04-19 21:51:00,1620.48,1620.97,1620.48,1620.97,27.713,2025-04-19 21:51:59.999,44915.332394,625,20.7851,33688.191241,0
32992,2025-04-19 21:52:00,1620.96,1620.97,1619.77,1619.78,46.4257,2025-04-19 21:52:59.999,75221.558599,1815,11.8468,19192.500848,0
32993,2025-04-19 21:53:00,1619.78,1620.52,1619.77,1620.52,30.0908,2025-04-19 21:53:59.999,48758.452718,950,19.9557,32334.964182,0
32994,2025-04-19 21:54:00,1620.51,1620.98,1619.93,1620.98,103.241,2025-04-19 21:54:59.999,167275.067234,1115,78.1179,126563.357634,0
32995,2025-04-19 21:55:00,1620.97,1621.09,1620.32,1620.35,39.8844,2025-04-19 21:55:59.999,64645.554842,1208,18.3484,29737.282846,0
32996,2025-04-19 21:56:00,1620.36,1620.98,1620.36,1620.97,15.2126,2025-04-19 21:56:59.999,24656.403045,697,9.7532,15807.51293,0
32997,2025-04-19 21:57:00,1620.97,1620.97,1619.78,1620.11,63.6263,2025-04-19 21:57:59.999,103087.665927,1395,18.2141,29504.84578,0
32998,2025-04-19 21:58:00,1620.12,1620.88,1620.12,1620.12,71.9911,2025-04-19 21:58:59.999,116669.581273,1584,24.8917,40335.152485,0
32999,2025-04-19 21:59:00,1620.12,1621.03,1620.12,1620.77,32.2311,2025-04-19 21:59:59.999,52239.908474,1206,25.6859,41631.629178,0
33000,2025-04-19 22:00:00,1620.76,1621.31,1620.76,1620.97,49.3556,2025-04-19 22:00:59.999,80009.154171,744,33.7495,54709.834836,0
33001,2025-04-19 22:01:00,1620.97,1621.36,1620.97,1621.35,42.6263,2025-04-19 22:01:59.999,69107.472991,467,32.5268,52734.050499,0
33002,2025-04-19 22:02:00,1621.35,1621.36,1620.59,1620.6,28.0697,2025-04-19 22:02:59.999,45505.331478,1338,9.8298,15934.966893,0
33003,2025-04-19 22:03:00,1620.6,1620.85,1620.59,1620.85,31.6927,2025-04-19 22:03:59.999,51363.207647,366,27.5583,44662.46243,0
33004,2025-04-19 22:04:00,1620.85,1620.85,1619.29,1619.73,188.6841,2025-04-19 22:04:59.999,305646.692398,2016,34.9673,56631.993122,0
33005,2025-04-19 22:05:00,1619.74,1620.1,1619.74,1619.86,34.629,2025-04-19 22:05:59.999,56096.411802,818,7.3042,11832.334349,0
33006,2025-04-19 22:06:00,1619.87,1619.87,1619.86,1619.86,9.4597,2025-04-19 22:06:59.999,15323.415711,134,2.6069,4222.839103,0
33007,2025-04-19 22:07:00,1619.86,1619.87,1618.34,1618.36,131.6041,2025-04-19 22:07:59.999,213090.015332,2541,35.634,57669.49823,0
33008,2025-04-19 22:08:00,1618.35,1618.36,1617.89,1618.35,32.2709,2025-04-19 22:08:59.999,52217.8312,1745,16.6882,27001.940414,0
33009,2025-04-19 22:09:00,1618.35,1618.73,1618.13,1618.14,110.1816,2025-04-19 22:09:59.999,178336.897574,1291,16.915,27378.238247,0
33010,2025-04-19 22:10:00,1618.13,1618.19,1617.77,1617.77,50.7378,2025-04-19 22:10:59.999,82098.984644,638,20.0406,32428.767604,0
33011,2025-04-19 22:11:00,1617.76,1617.77,1617.52,1617.63,60.2833,2025-04-19 22:11:59.999,97514.250101,488,29.9702,48478.061493,0
33012,2025-04-19 22:12:00,1617.63,1617.97,1617.63,1617.97,23.127,2025-04-19 22:12:59.999,37413.419556,329,20.5709,33277.769122,0
33013,2025-04-19 22:13:00,1617.97,1617.97,1617.96,1617.97,7.7958,2025-04-19 22:13:59.999,12613.314052,34,2.1484,3476.046748,0
33014,2025-04-19 22:14:00,1617.97,1617.98,1617.96,1617.98,19.2547,2025-04-19 22:14:59.999,31153.515464,106,9.7078,15706.937192,0
33015,2025-04-19 22:15:00,1617.98,1618.67,1617.98,1618.66,32.4763,2025-04-19 22:15:59.999,52562.960979,883,25.262,40886.355446,0
33016,2025-04-19 22:16:00,1618.67,1618.69,1618.29,1618.34,50.7303,2025-04-19 22:16:59.999,82103.650457,553,20.8619,33763.100971,0
33017,2025-04-19 22:17:00,1618.35,1618.35,1616.16,1617.01,137.0796,2025-04-19 22:17:59.999,221661.924678,3891,38.3558,62009.571285,0
33018,2025-04-19 22:18:00,1617.01,1617.6,1616.83,1617.53,71.465,2025-04-19 22:18:59.999,115578.658804,1615,43.5547,70445.187613,0
33019,2025-04-19 22:19:00,1617.52,1617.55,1617.28,1617.29,21.1973,2025-04-19 22:19:59.999,34286.686552,341,13.4813,21806.115872,0
33020,2025-04-19 22:20:00,1617.29,1617.29,1616.0,1616.09,67.7828,2025-04-19 22:20:59.999,109595.056021,1559,12.5878,20345.776685,0
33021,2025-04-19 22:21:00,1616.1,1617.35,1616.1,1617.34,115.8388,2025-04-19 22:21:59.999,187267.237817,1927,43.576,70440.741344,0
33022,2025-04-19 22:22:00,1617.35,1617.79,1617.0,1617.0,67.7716,2025-04-19 22:22:59.999,109609.974652,1431,48.7831,78897.398594,0
33023,2025-04-19 22:23:00,1617.01,1617.01,1616.33,1616.79,71.9513,2025-04-19 22:23:59.999,116319.636655,913,42.273,68330.959178,0
33024,2025-04-19 22:24:00,1616.8,1617.01,1616.8,1616.87,7.5732,2025-04-19 22:24:59.999,12245.117181,542,5.4543,8819.016044,0
33025,2025-04-19 22:25:00,1616.88,1616.88,1616.33,1616.8,106.6142,2025-04-19 22:25:59.999,172365.657046,982,30.7298,49680.707869,0
33026,2025-04-19 22:26:00,1616.79,1617.34,1616.79,1617.28,37.3866,2025-04-19 22:26:59.999,60462.558475,641,24.7361,40003.080442,0
33027,2025-04-19 22:27:00,1617.28,1617.28,1616.54,1616.59,48.2672,2025-04-19 22:27:59.999,78032.13811,857,4.6856,7574.967753,0
33028,2025-04-19 22:28:00,1616.6,1616.68,1616.59,1616.67,26.8294,2025-04-19 22:28:59.999,43373.028153,267,16.8627,27260.491827,0
33029,2025-04-19 22:29:00,1616.67,1617.0,1616.67,1617.0,23.3506,2025-04-19 22:29:59.999,37754.931456,479,8.8741,14347.3902,0
33030,2025-04-19 22:30:00,1617.0,1617.0,1616.6,1616.6,14.3739,2025-04-19 22:30:59.999,23239.712535,822,6.0285,9746.814686,0
33031,2025-04-19 22:31:00,1616.61,1617.0,1616.6,1616.85,12.8422,2025-04-19 22:31:59.999,20763.226442,580,6.3007,10187.154447,0
33032,2025-04-19 22:32:00,1616.84,1617.7,1616.84,1617.7,24.67,2025-04-19 22:32:59.999,39897.563847,873,22.1393,35805.57069,0
33033,2025-04-19 22:33:00,1617.7,1619.09,1617.69,1619.01,82.5497,2025-04-19 22:33:59.999,133616.489771,1466,49.063,79406.873273,0
33034,2025-04-19 22:34:00,1619.0,1619.0,1618.7,1618.7,10.506,2025-04-19 22:34:59.999,17006.889935,594,7.5067,12151.453609,0
33035,2025-04-19 22:35:00,1618.71,1618.71,1617.96,1617.96,22.0204,2025-04-19 22:35:59.999,35635.683666,942,7.4129,11995.668336,0
33036,2025-04-19 22:36:00,1617.97,1618.16,1617.9,1618.15,42.8399,2025-04-19 22:36:59.999,69314.021508,572,29.3468,47482.233147,0
33037,2025-04-19 22:37:00,1618.16,1619.19,1618.02,1619.19,106.3076,2025-04-19 22:37:59.999,172035.716501,1332,83.7163,135477.388961,0
33038,2025-04-19 22:38:00,1619.19,1619.4,1619.02,1619.22,149.2165,2025-04-19 22:38:59.999,241610.329375,844,62.0474,100460.308458,0
33039,2025-04-19 22:39:00,1619.22,1619.27,1617.66,1618.93,125.9623,2025-04-19 22:39:59.999,203883.980655,2769,85.9877,139178.024047,0
33040,2025-04-19 22:40:00,1618.92,1618.95,1618.14,1618.94,48.1279,2025-04-19 22:40:59.999,77906.731573,1544,12.8086,20733.509819,0
33041,2025-04-19 22:41:00,1618.94,1619.3,1618.94,1619.29,35.2301,2025-04-19 22:41:59.999,57037.788868,627,31.3628,50776.545938,0
33042,2025-04-19 22:42:00,1619.3,1619.3,1619.2,1619.21,14.2334,2025-04-19 22:42:59.999,23046.906234,170,12.2309,19804.398019,0
33043,2025-04-19 22:43:00,1619.2,1619.21,1618.4,1618.41,90.423,2025-04-19 22:43:59.999,146387.840695,1521,22.475,36387.055106,0
33044,2025-04-19 22:44:00,1618.41,1618.46,1618.29,1618.3,31.1886,2025-04-19 22:44:59.999,50475.421805,533,21.1514,34231.254486,0
33045,2025-04-19 22:45:00,1618.29,1618.3,1617.8,1617.88,62.6823,2025-04-19 22:45:59.999,101416.652322,1170,49.3256,79805.55672,0
33046,2025-04-19 22:46:00,1617.89,1618.0,1617.88,1618.0,18.4299,2025-04-19 22:46:59.999,29818.481034,346,13.3889,21662.446182,0
33047,2025-04-19 22:47:00,1618.0,1618.18,1617.7,1617.91,52.2815,2025-04-19 22:47:59.999,84592.557227,1296,42.5883,68909.450752,0
33048,2025-04-19 22:48:00,1617.92,1618.47,1617.5,1617.5,122.3659,2025-04-19 22:48:59.999,197991.502284,1856,55.3161,89487.78087,0
33049,2025-04-19 22:49:00,1617.51,1617.69,1617.1,1617.1,51.1077,2025-04-19 22:49:59.999,82664.646498,1071,16.7889,27156.731232,0
33050,2025-04-19 22:50:00,1617.1,1617.4,1616.88,1617.39,63.2293,2025-04-19 22:50:59.999,102249.314279,814,55.7979,90232.096939,0
33051,2025-04-19 22:51:00,1617.39,1617.56,1616.96,1617.56,45.524,2025-04-19 22:51:59.999,73621.188511,1399,32.3697,52347.18952,0
33052,2025-04-19 22:52:00,1617.57,1618.37,1617.44,1617.75,144.0207,2025-04-19 22:52:59.999,233031.487721,1901,61.5692,99616.930491,0
33053,2025-04-19 22:53:00,1617.75,1617.75,1617.33,1617.34,26.1326,2025-04-19 22:53:59.999,42270.894772,343,9.8758,15973.022892,0
33054,2025-04-19 22:54:00,1617.34,1618.1,1617.34,1617.8,87.2687,2025-04-19 22:54:59.999,141188.244445,1274,54.0158,87384.332873,0
33055,2025-04-19 22:55:00,1617.8,1618.1,1617.71,1618.1,63.8698,2025-04-19 22:55:59.999,103327.575335,658,59.9273,96949.063194,0
33056,2025-04-19 22:56:00,1618.09,1618.4,1618.09,1618.39,12.7631,2025-04-19 22:56:59.999,20653.175719,434,7.8246,12661.432323,0
33057,2025-04-19 22:57:00,1618.39,1618.51,1618.21,1618.51,41.5537,2025-04-19 22:57:59.999,67249.798875,823,15.6458,25320.889351,0
33058,2025-04-19 22:58:00,1618.51,1619.2,1618.5,1619.19,79.3255,2025-04-19 22:58:59.999,128422.655337,1647,36.972,59847.737765,0
33059,2025-04-19 22:59:00,1619.19,1619.5,1619.19,1619.41,88.56,2025-04-19 22:59:59.999,143408.957773,683,75.0416,121517.607618,0
33060,2025-04-19 23:00:00,1619.42,1619.44,1619.19,1619.19,82.4908,2025-04-19 23:00:59.999,133582.925233,953,14.557,23573.672362,0
33061,2025-04-19 23:01:00,1619.19,1619.97,1619.19,1619.97,50.4469,2025-04-19 23:01:59.999,81711.157969,728,42.7948,69316.354492,0
33062,2025-04-19 23:02:00,1619.97,1620.25,1619.76,1620.25,70.6199,2025-04-19 23:02:59.999,114404.895741,645,42.4378,68745.946802,0
33063,2025-04-19 23:03:00,1620.25,1620.31,1620.24,1620.31,30.164,2025-04-19 23:03:59.999,48874.308902,496,8.9759,14543.31304,0
33064,2025-04-19 23:04:00,1620.31,1620.36,1620.3,1620.35,35.6233,2025-04-19 23:04:59.999,57721.31131,184,28.9057,46836.54054,0
33065,2025-04-19 23:05:00,1620.36,1620.36,1619.45,1619.45,101.8988,2025-04-19 23:05:59.999,165082.053175,1455,13.7312,22242.320646,0
33066,2025-04-19 23:06:00,1619.46,1619.51,1619.45,1619.5,33.0752,2025-04-19 23:06:59.999,53564.671807,247,14.0365,22731.605667,0
33067,2025-04-19 23:07:00,1619.51,1620.56,1619.5,1619.91,237.2532,2025-04-19 23:07:59.999,384416.597368,1731,81.2258,131592.495637,0
33068,2025-04-19 23:08:00,1619.91,1620.0,1619.91,1619.99,31.8061,2025-04-19 23:08:59.999,51523.917658,320,22.4162,36312.901735,0
33069,2025-04-19 23:09:00,1619.99,1620.0,1618.0,1618.11,101.4701,2025-04-19 23:09:59.999,164318.820719,2748,10.0844,16322.554177,0
33070,2025-04-19 23:10:00,1618.1,1618.1,1617.59,1617.6,86.0275,2025-04-19 23:10:59.999,139168.497902,661,6.3706,10305.181884,0
33071,2025-04-19 23:11:00,1617.59,1617.59,1617.02,1617.03,49.29,2025-04-19 23:11:59.999,79714.268523,961,2.778,4492.716003,0
33072,2025-04-19 23:12:00,1617.02,1617.03,1616.08,1616.11,175.4231,2025-04-19 23:12:59.999,283562.702674,1945,38.3659,62009.806323,0
33073,2025-04-19 23:13:00,1616.11,1616.5,1616.1,1616.31,96.146,2025-04-19 23:13:59.999,155404.91752,872,31.9169,51586.656013,0
33074,2025-04-19 23:14:00,1616.31,1616.51,1616.0,1616.3,168.8826,2025-04-19 23:14:59.999,272965.736691,1007,78.6693,127142.290859,0
33075,2025-04-19 23:15:00,1616.3,1616.3,1615.66,1615.67,40.5816,2025-04-19 23:15:59.999,65584.579299,689,3.2606,5269.272184,0
33076,2025-04-19 23:16:00,1615.67,1615.71,1615.32,1615.62,88.3499,2025-04-19 23:16:59.999,142733.08847,757,33.7042,54447.918528,0
33077,2025-04-19 23:17:00,1615.62,1615.89,1615.62,1615.89,24.1017,2025-04-19 23:17:59.999,38941.535643,392,15.3472,24796.642585,0
33078,2025-04-19 23:18:00,1615.89,1617.11,1615.89,1617.1,22.6935,2025-04-19 23:18:59.999,36684.594652,974,14.0818,22762.537658,0
33079,2025-04-19 23:19:00,1617.11,1617.4,1616.68,1617.4,43.6846,2025-04-19 23:19:59.999,70641.767521,1261,19.9371,32240.025114,0
33080,2025-04-19 23:20:00,1617.43,1617.77,1617.41,1617.41,39.6362,2025-04-19 23:20:59.999,64119.73679,924,8.1593,13199.301354,0
33081,2025-04-19 23:21:00,1617.41,1617.6,1617.38,1617.39,45.4378,2025-04-19 23:21:59.999,73497.468309,491,11.2616,18214.666211,0
33082,2025-04-19 23:22:00,1617.38,1617.38,1614.4,1614.71,193.4591,2025-04-19 23:22:59.999,312526.926188,3360,56.5732,91392.284227,0
33083,2025-04-19 23:23:00,1614.71,1615.56,1614.71,1615.39,230.9169,2025-04-19 23:23:59.999,372920.700604,1465,184.7833,298399.760246,0
33084,2025-04-19 23:24:00,1615.39,1615.4,1615.17,1615.29,50.0131,2025-04-19 23:24:59.999,80789.48166,601,3.8601,6234.81416,0
33085,2025-04-19 23:25:00,1615.3,1616.06,1615.29,1616.06,51.952,2025-04-19 23:25:59.999,83936.565404,900,38.8335,62736.958421,0
33086,2025-04-19 23:26:00,1616.06,1616.06,1615.51,1615.51,108.6006,2025-04-19 23:26:59.999,175495.167262,1321,25.8637,41795.391881,0
33087,2025-04-19 23:27:00,1615.5,1615.5,1615.13,1615.13,32.2525,2025-04-19 23:27:59.999,52095.628886,621,10.3311,16686.347342,0
33088,2025-04-19 23:28:00,1615.13,1615.14,1614.8,1614.9,119.6787,2025-04-19 23:28:59.999,193283.305083,1351,95.6491,154475.734127,0
33089,2025-04-19 23:29:00,1614.9,1615.06,1614.8,1614.91,114.956,2025-04-19 23:29:59.999,185651.685328,771,16.5824,26777.963942,0
33090,2025-04-19 23:30:00,1614.91,1614.91,1614.32,1614.32,44.6834,2025-04-19 23:30:59.999,72144.655193,1169,8.3146,13424.268188,0
33091,2025-04-19 23:31:00,1614.33,1614.85,1614.32,1614.7,151.3363,2025-04-19 23:31:59.999,244350.535272,1128,132.6647,214201.550818,0
33092,2025-04-19 23:32:00,1614.69,1614.9,1614.5,1614.9,118.6976,2025-04-19 23:32:59.999,191650.770163,887,58.3421,94194.829859,0
33093,2025-04-19 23:33:00,1614.89,1614.9,1614.1,1614.11,102.7314,2025-04-19 23:33:59.999,165853.891861,1389,2.5272,4079.603061,0
33094,2025-04-19 23:34:00,1614.11,1615.33,1614.1,1615.33,48.2957,2025-04-19 23:34:59.999,77973.543174,1019,41.3581,66772.454209,0
33095,2025-04-19 23:35:00,1615.33,1615.33,1614.4,1614.8,103.9945,2025-04-19 23:35:59.999,167922.885932,2604,61.2942,98962.06431,0
33096,2025-04-19 23:36:00,1614.8,1615.19,1614.56,1615.19,72.6727,2025-04-19 23:36:59.999,117348.024135,996,19.6698,31761.350117,0
33097,2025-04-19 23:37:00,1615.2,1615.4,1615.2,1615.4,29.4658,2025-04-19 23:37:59.999,47596.291329,496,6.8091,10998.830756,0
33098,2025-04-19 23:38:00,1615.39,1615.39,1614.41,1614.9,72.0782,2025-04-19 23:38:59.999,116398.24076,2425,33.7626,54515.230163,0
33099,2025-04-19 23:39:00,1614.9,1615.42,1614.42,1615.1,235.7894,2025-04-19 23:39:59.999,380748.87411,1118,194.37,313855.059117,0
33100,2025-04-19 23:40:00,1615.1,1615.7,1614.7,1615.33,98.9154,2025-04-19 23:40:59.999,159751.599736,812,64.2744,103806.520026,0
33101,2025-04-19 23:41:00,1615.33,1615.8,1615.32,1615.74,33.2224,2025-04-19 23:41:59.999,53674.117491,406,25.0787,40516.578866,0
33102,2025-04-19 23:42:00,1615.74,1616.34,1615.73,1616.08,25.7252,2025-04-19 23:42:59.999,41576.422758,1214,14.6747,23716.263246,0
33103,2025-04-19 23:43:00,1616.08,1616.09,1615.94,1616.06,26.023,2025-04-19 23:43:59.999,42053.874927,700,16.5724,26781.143098,0
33104,2025-04-19 23:44:00,1616.06,1616.08,1615.35,1615.35,22.745,2025-04-19 23:44:59.999,36751.899545,913,2.0813,3363.180394,0
33105,2025-04-19 23:45:00,1615.35,1615.52,1615.0,1615.11,68.4994,2025-04-19 23:45:59.999,110635.800913,1208,36.1165,58332.864357,0
33106,2025-04-19 23:46:00,1615.11,1615.32,1615.11,1615.32,42.0222,2025-04-19 23:46:59.999,67874.53264,455,37.0864,59902.2056,0
33107,2025-04-19 23:47:00,1615.32,1615.33,1614.89,1615.33,67.4335,2025-04-19 23:47:59.999,108915.962879,1387,38.4664,62127.560596,0
33108,2025-04-19 23:48:00,1615.32,1615.41,1615.3,1615.3,51.1991,2025-04-19 23:48:59.999,82706.394736,435,33.3822,53925.043133,0
33109,2025-04-19 23:49:00,1615.28,1615.28,1615.05,1615.23,47.5361,2025-04-19 23:49:59.999,76775.289277,434,41.0524,66303.226637,0
33110,2025-04-19 23:50:00,1615.22,1615.24,1615.05,1615.06,9.9837,2025-04-19 23:50:59.999,16125.394017,418,1.8572,2999.689923,0
33111,2025-04-19 23:51:00,1615.06,1615.22,1614.97,1615.21,18.5499,2025-04-19 23:51:59.999,29959.982529,536,10.8381,17504.967683,0
33112,2025-04-19 23:52:00,1615.22,1615.46,1615.22,1615.46,15.5149,2025-04-19 23:52:59.999,25061.795315,438,10.5465,17036.117715,0
33113,2025-04-19 23:53:00,1615.46,1615.59,1615.45,1615.58,24.3063,2025-04-19 23:53:59.999,39267.233715,285,23.5414,38031.572459,0
33114,2025-04-19 23:54:00,1615.59,1615.59,1615.0,1615.12,108.5369,2025-04-19 23:54:59.999,175320.951229,1333,41.6569,67278.635389,0
33115,2025-04-19 23:55:00,1615.12,1615.2,1614.5,1614.51,259.9031,2025-04-19 23:55:59.999,419738.890045,636,21.1588,34164.38235,0
33116,2025-04-19 23:56:00,1614.51,1614.57,1614.5,1614.57,57.7299,2025-04-19 23:56:59.999,93207.232088,276,49.2384,79497.531572,0
33117,2025-04-19 23:57:00,1614.57,1614.57,1613.32,1613.32,192.3176,2025-04-19 23:57:59.999,310376.881467,2288,50.3083,81181.212345,0
33118,2025-04-19 23:58:00,1613.32,1613.32,1612.86,1613.0,117.3156,2025-04-19 23:58:59.999,189233.634244,1516,55.1967,89033.151093,0
33119,2025-04-19 23:59:00,1612.99,1613.31,1612.01,1613.27,314.0056,2025-04-19 23:59:59.999,506380.869603,2632,159.3058,256883.576756,0
33120,2025-04-20 00:00:00,1613.26,1613.27,1612.11,1612.11,84.5726,2025-04-20 00:00:59.999,136402.784413,1636,6.8926,11117.522005,0
33121,2025-04-20 00:01:00,1612.11,1612.3,1611.66,1611.91,86.2124,2025-04-20 00:01:59.999,138970.475102,1914,37.0012,59640.613942,0
33122,2025-04-20 00:02:00,1611.91,1613.08,1611.91,1612.81,186.6292,2025-04-20 00:02:59.999,300947.596743,1117,133.7851,215731.554166,0
33123,2025-04-20 00:03:00,1612.82,1612.96,1612.28,1612.28,128.6262,2025-04-20 00:03:59.999,207410.221758,1539,28.9761,46730.292642,0
33124,2025-04-20 00:04:00,1612.28,1612.28,1609.86,1610.53,443.9301,2025-04-20 00:04:59.999,714890.944732,4019,190.903,307385.345143,0
33125,2025-04-20 00:05:00,1610.54,1611.26,1610.37,1611.17,298.4949,2025-04-20 00:05:59.999,480813.595609,2228,154.0911,248201.61923,0
33126,2025-04-20 00:06:00,1611.19,1611.2,1608.0,1610.51,300.1584,2025-04-20 00:06:59.999,483066.377607,5440,144.8914,233178.378546,0
33127,2025-04-20 00:07:00,1610.51,1610.83,1610.1,1610.49,63.0823,2025-04-20 00:07:59.999,101594.38166,1676,20.2777,32654.597516,0
33128,2025-04-20 00:08:00,1610.49,1611.8,1610.49,1611.8,199.8931,2025-04-20 00:08:59.999,321999.628745,2033,183.8586,296162.936991,0
33129,2025-04-20 00:09:00,1611.8,1611.9,1611.3,1611.89,51.2549,2025-04-20 00:09:59.999,82599.585874,1067,30.1299,48553.752515,0
33130,2025-04-20 00:10:00,1611.9,1612.5,1611.3,1612.49,336.0497,2025-04-20 00:10:59.999,541680.438517,3187,291.5021,469864.904062,0
33131,2025-04-20 00:11:00,1612.49,1613.52,1612.31,1613.11,244.6398,2025-04-20 00:11:59.999,394591.420742,1483,150.3775,242572.181809,0
33132,2025-04-20 00:12:00,1613.12,1613.12,1612.01,1612.29,146.2031,2025-04-20 00:12:59.999,235766.432191,1675,54.3677,87658.339244,0
33133,2025-04-20 00:13:00,1612.3,1614.0,1612.3,1613.34,204.6888,2025-04-20 00:13:59.999,330281.402729,3407,155.7652,251329.290202,0
33134,2025-04-20 00:14:00,1613.33,1614.0,1613.06,1614.0,158.6926,2025-04-20 00:14:59.999,256043.676605,1280,130.8624,211142.949263,0
33135,2025-04-20 00:15:00,1613.99,1615.11,1613.64,1614.8,218.5326,2025-04-20 00:15:59.999,352730.866007,2866,168.4142,271811.594475,0
33136,2025-04-20 00:16:00,1614.79,1614.8,1614.3,1614.35,114.9857,2025-04-20 00:16:59.999,185646.175442,1601,28.3194,45721.659619,0
33137,2025-04-20 00:17:00,1614.34,1614.43,1614.05,1614.06,45.164,2025-04-20 00:17:59.999,72910.680634,1350,28.6708,46285.505342,0
33138,2025-04-20 00:18:00,1614.05,1614.05,1612.8,1613.69,269.7062,2025-04-20 00:18:59.999,435077.202082,2373,162.9057,262778.058724,0
33139,2025-04-20 00:19:00,1613.7,1614.2,1612.31,1612.32,162.4815,2025-04-20 00:19:59.999,262183.480906,3506,34.7282,56018.278477,0
33140,2025-04-20 00:20:00,1612.32,1612.86,1611.7,1612.85,51.849,2025-04-20 00:20:59.999,83586.349143,1953,29.4834,47528.887513,0
33141,2025-04-20 00:21:00,1612.86,1613.42,1612.71,1613.42,60.789,2025-04-20 00:21:59.999,98050.358614,1608,54.0792,87227.483819,0
33142,2025-04-20 00:22:00,1613.41,1613.58,1613.26,1613.27,54.7178,2025-04-20 00:22:59.999,88285.595967,1182,22.161,35755.703682,0
33143,2025-04-20 00:23:00,1613.27,1613.32,1613.26,1613.31,49.0508,2025-04-20 00:23:59.999,79133.53681,488,27.7161,44714.750887,0
33144,2025-04-20 00:24:00,1613.3,1613.31,1611.6,1612.31,158.4293,2025-04-20 00:24:59.999,255499.325282,2339,50.8066,81924.024767,0
33145,2025-04-20 00:25:00,1612.32,1612.87,1611.5,1612.87,55.6194,2025-04-20 00:25:59.999,89655.917529,1725,31.1876,50270.832764,0
33146,2025-04-20 00:26:00,1612.89,1612.89,1611.84,1612.01,34.347,2025-04-20 00:26:59.999,55371.754316,1086,19.2648,31055.381376,0
33147,2025-04-20 00:27:00,1612.0,1612.0,1610.71,1610.95,98.1362,2025-04-20 00:27:59.999,158130.21228,2000,16.5123,26606.050885,0
33148,2025-04-20 00:28:00,1610.95,1610.98,1610.3,1610.56,183.206,2025-04-20 00:28:59.999,295081.450871,1879,71.3937,114984.710274,0
33149,2025-04-20 00:29:00,1610.56,1611.69,1610.55,1611.69,147.3201,2025-04-20 00:29:59.999,237363.197416,769,121.2319,195328.989836,0
33150,2025-04-20 00:30:00,1611.7,1611.7,1609.03,1609.4,247.4257,2025-04-20 00:30:59.999,398385.330635,4250,76.1322,122589.01631,0
33151,2025-04-20 00:31:00,1609.41,1610.01,1609.28,1610.0,109.5056,2025-04-20 00:31:59.999,176275.72617,1962,61.3488,98758.039081,0
33152,2025-04-20 00:32:00,1610.01,1610.01,1609.3,1609.82,61.5789,2025-04-20 00:32:59.999,99131.168562,1541,16.504,26565.531712,0
33153,2025-04-20 00:33:00,1609.82,1611.42,1609.82,1610.51,128.2087,2025-04-20 00:33:59.999,206501.585319,2304,97.0976,156373.296442,0
33154,2025-04-20 00:34:00,1610.51,1611.0,1610.3,1610.3,39.8287,2025-04-20 00:34:59.999,64147.823646,2333,14.4612,23290.360043,0
33155,2025-04-20 00:35:00,1610.31,1611.26,1609.9,1611.26,73.6565,2025-04-20 00:35:59.999,118642.493685,1479,64.0842,103228.194275,0
33156,2025-04-20 00:36:00,1611.26,1611.69,1611.25,1611.69,56.1406,2025-04-20 00:36:59.999,90466.240202,676,48.7212,78511.096371,0
33157,2025-04-20 00:37:00,1611.68,1611.69,1610.91,1611.31,61.5039,2025-04-20 00:37:59.999,99105.466403,1348,27.7472,44708.667644,0
33158,2025-04-20 00:38:00,1611.31,1611.82,1610.9,1611.81,161.7631,2025-04-20 00:38:59.999,260633.17286,2001,148.1634,238719.794708,0
33159,2025-04-20 00:39:00,1611.82,1612.2,1611.3,1611.67,42.0644,2025-04-20 00:39:59.999,67800.971231,1930,16.0706,25903.036903,0
33160,2025-04-20 00:40:00,1611.66,1611.67,1610.31,1610.68,85.827,2025-04-20 00:40:59.999,138261.356354,2679,15.9782,25731.507935,0
33161,2025-04-20 00:41:00,1610.68,1611.04,1610.3,1610.39,64.6917,2025-04-20 00:41:59.999,104206.77146,1995,6.551,10550.862099,0
33162,2025-04-20 00:42:00,1610.4,1610.85,1610.25,1610.85,97.6217,2025-04-20 00:42:59.999,157219.17681,1890,63.0431,101529.63456,0
33163,2025-04-20 00:43:00,1610.85,1610.85,1609.76,1609.77,89.9391,2025-04-20 00:43:59.999,144821.586599,1473,9.0218,14527.284332,0
33164,2025-04-20 00:44:00,1609.76,1609.77,1609.37,1609.38,105.7768,2025-04-20 00:44:59.999,170247.79859,424,4.2895,6903.602196,0
33165,2025-04-20 00:45:00,1609.38,1609.78,1609.28,1609.28,107.5472,2025-04-20 00:45:59.999,173087.888466,1554,27.8366,44803.465547,0
33166,2025-04-20 00:46:00,1609.28,1609.48,1608.91,1609.29,118.4301,2025-04-20 00:46:59.999,190576.792744,1796,34.7945,55986.427227,0
33167,2025-04-20 00:47:00,1609.29,1609.54,1609.05,1609.4,59.3026,2025-04-20 00:47:59.999,95439.86464,1567,31.5628,50794.491099,0
33168,2025-04-20 00:48:00,1609.39,1611.64,1609.39,1611.14,588.3679,2025-04-20 00:48:59.999,947760.975782,2032,511.9028,824551.547353,0
33169,2025-04-20 00:49:00,1611.15,1611.28,1609.98,1609.99,77.1716,2025-04-20 00:49:59.999,124315.280164,2184,27.7924,44774.366205,0
33170,2025-04-20 00:50:00,1609.99,1609.99,1609.25,1609.29,32.1897,2025-04-20 00:50:59.999,51808.586566,1190,8.7985,14159.433452,0
33171,2025-04-20 00:51:00,1609.3,1610.7,1609.3,1610.61,85.8788,2025-04-20 00:51:59.999,138291.422094,1762,45.9082,73913.50784,0
33172,2025-04-20 00:52:00,1610.6,1610.61,1609.86,1610.39,51.9523,2025-04-20 00:52:59.999,83651.02009,1081,31.1929,50221.373028,0
33173,2025-04-20 00:53:00,1610.39,1610.69,1610.24,1610.69,57.2941,2025-04-20 00:53:59.999,92261.190919,862,26.5796,42800.506536,0
33174,2025-04-20 00:54:00,1610.69,1610.97,1610.69,1610.97,32.3264,2025-04-20 00:54:59.999,52072.006507,448,16.2572,26188.773291,0
33175,2025-04-20 00:55:00,1610.97,1611.11,1610.4,1611.04,107.1271,2025-04-20 00:55:59.999,172575.682857,1273,51.0501,82238.191544,0
33176,2025-04-20 00:56:00,1611.03,1611.04,1610.9,1610.9,11.3361,2025-04-20 00:56:59.999,18262.306794,224,6.3828,10282.529066,0
33177,2025-04-20 00:57:00,1610.9,1610.9,1610.4,1610.44,111.5478,2025-04-20 00:57:59.999,179665.90445,1267,54.241,87356.390119,0
33178,2025-04-20 00:58:00,1610.44,1610.7,1610.19,1610.7,89.019,2025-04-20 00:58:59.999,143358.82073,794,22.9393,36939.883655,0
33179,2025-04-20 00:59:00,1610.7,1610.7,1610.0,1610.11,72.2754,2025-04-20 00:59:59.999,116390.7065,1017,16.0787,25887.169438,0
33180,2025-04-20 01:00:00,1610.11,1610.22,1609.61,1609.61,31.8374,2025-04-20 01:00:59.999,51258.356356,830,10.6447,17136.448065,0
33181,2025-04-20 01:01:00,1609.62,1611.16,1609.62,1610.47,88.6134,2025-04-20 01:01:59.999,142717.271036,2253,40.0377,64461.984595,0
33182,2025-04-20 01:02:00,1610.47,1610.64,1610.4,1610.51,28.9703,2025-04-20 01:02:59.999,46658.095802,743,21.0619,33921.344,0
33183,2025-04-20 01:03:00,1610.5,1610.88,1610.5,1610.88,109.3097,2025-04-20 01:03:59.999,176054.234853,622,86.3446,139066.193878,0
33184,2025-04-20 01:04:00,1610.87,1611.26,1610.87,1611.13,36.8411,2025-04-20 01:04:59.999,59357.819069,817,7.9786,12853.942451,0
33185,2025-04-20 01:05:00,1611.14,1611.35,1611.01,1611.35,48.6255,2025-04-20 01:05:59.999,78343.79427,884,37.8532,60986.51106,0
33186,2025-04-20 01:06:00,1611.35,1612.17,1611.34,1612.06,81.8823,2025-04-20 01:06:59.999,131985.555801,1857,42.4156,68362.467642,0
33187,2025-04-20 01:07:00,1612.05,1612.64,1612.05,1612.61,108.421,2025-04-20 01:07:59.999,174829.466322,1400,82.9181,133703.942018,0
33188,2025-04-20 01:08:00,1612.61,1612.65,1612.21,1612.5,250.3327,2025-04-20 01:08:59.999,403644.690958,1531,122.6831,197818.348225,0
33189,2025-04-20 01:09:00,1612.49,1612.8,1612.49,1612.8,187.6652,2025-04-20 01:09:59.999,302651.002339,1292,162.7515,262471.215259,0
33190,2025-04-20 01:10:00,1612.79,1614.28,1612.79,1614.21,486.8303,2025-04-20 01:10:59.999,785555.775087,2377,247.0828,398667.406508,0
33191,2025-04-20 01:11:00,1614.2,1614.51,1613.7,1614.51,106.6825,2025-04-20 01:11:59.999,172194.736298,2312,73.2002,118152.670573,0
33192,2025-04-20 01:12:00,1614.51,1615.22,1614.51,1614.81,92.6118,2025-04-20 01:12:59.999,149558.240803,1263,64.2755,103795.889524,0
33193,2025-04-20 01:13:00,1614.8,1615.1,1614.5,1615.1,114.2362,2025-04-20 01:13:59.999,184453.686494,1589,96.4075,155666.055584,0
33194,2025-04-20 01:14:00,1615.1,1615.53,1615.09,1615.38,57.5793,2025-04-20 01:14:59.999,93006.531475,977,50.2623,81186.510699,0
33195,2025-04-20 01:15:00,1615.38,1615.52,1615.16,1615.32,50.4697,2025-04-20 01:15:59.999,81525.258572,922,33.263,53730.921901,0
33196,2025-04-20 01:16:00,1615.32,1615.7,1614.97,1615.46,137.8694,2025-04-20 01:16:59.999,222686.444696,1288,35.0119,56553.795588,0
33197,2025-04-20 01:17:00,1615.46,1616.9,1615.45,1616.86,286.5231,2025-04-20 01:17:59.999,463013.521295,1760,257.0827,415436.075343,0
33198,2025-04-20 01:18:00,1616.86,1617.22,1616.39,1617.0,146.9421,2025-04-20 01:18:59.999,237579.284714,1580,94.186,152278.566715,0
33199,2025-04-20 01:19:00,1617.0,1617.01,1616.02,1616.5,157.7647,2025-04-20 01:19:59.999,255013.619565,1648,91.9106,148555.689549,0
33200,2025-04-20 01:20:00,1616.49,1617.1,1616.49,1617.1,75.2417,2025-04-20 01:20:59.999,121643.167531,1162,65.6158,106080.201242,0
33201,2025-04-20 01:21:00,1617.1,1617.58,1617.09,1617.25,122.3622,2025-04-20 01:21:59.999,197902.751414,976,56.96,92114.939907,0
33202,2025-04-20 01:22:00,1617.25,1617.34,1616.99,1617.34,678.6846,2025-04-20 01:22:59.999,1097600.66983,1387,39.8164,64391.379313,0
33203,2025-04-20 01:23:00,1617.34,1617.34,1616.61,1616.7,1096.2506,2025-04-20 01:23:59.999,1772821.72275,932,51.4514,83181.880895,0
33204,2025-04-20 01:24:00,1616.69,1617.1,1616.69,1616.74,33.5601,2025-04-20 01:24:59.999,54261.529327,666,23.9481,38719.781988,0
33205,2025-04-20 01:25:00,1616.73,1617.1,1616.48,1616.48,42.1468,2025-04-20 01:25:59.999,68146.057249,1459,24.1232,39002.870317,0
33206,2025-04-20 01:26:00,1616.48,1616.9,1616.48,1616.6,24.8714,2025-04-20 01:26:59.999,40210.613883,835,13.8829,22445.519466,0
33207,2025-04-20 01:27:00,1616.61,1616.61,1616.57,1616.58,66.3211,2025-04-20 01:27:59.999,107214.397253,445,16.5106,26691.012546,0
33208,2025-04-20 01:28:00,1616.58,1616.6,1615.9,1615.9,111.0161,2025-04-20 01:28:59.999,179443.499134,1920,53.1141,85853.355955,0
33209,2025-04-20 01:29:00,1615.9,1615.9,1615.1,1615.79,193.914,2025-04-20 01:29:59.999,313238.828898,1561,157.53,254462.302768,0
33210,2025-04-20 01:30:00,1615.8,1615.8,1614.32,1614.51,93.9992,2025-04-20 01:30:59.999,151790.907831,2692,37.0349,59796.166824,0
33211,2025-04-20 01:31:00,1614.51,1615.28,1614.51,1615.0,97.2566,2025-04-20 01:31:59.999,157065.548348,1702,78.7897,127241.845415,0
33212,2025-04-20 01:32:00,1614.99,1615.8,1614.99,1615.0,60.2837,2025-04-20 01:32:59.999,97386.444947,1741,26.9141,43473.824385,0
33213,2025-04-20 01:33:00,1615.01,1615.69,1615.01,1615.69,43.5424,2025-04-20 01:33:59.999,70341.706076,1009,27.5205,44457.35931,0
33214,2025-04-20 01:34:00,1615.69,1616.5,1615.69,1616.5,100.0835,2025-04-20 01:34:59.999,161738.812671,1122,87.7899,141870.074416,0
33215,2025-04-20 01:35:00,1616.5,1617.89,1616.49,1617.89,105.5868,2025-04-20 01:35:59.999,170764.239952,2655,78.1856,126448.606071,0
33216,2025-04-20 01:36:00,1617.89,1617.89,1616.9,1616.91,86.0295,2025-04-20 01:36:59.999,139137.56839,1706,56.845,91936.658071,0
33217,2025-04-20 01:37:00,1616.91,1618.35,1616.91,1617.96,111.5911,2025-04-20 01:37:59.999,180525.807473,2450,80.6056,130393.461558,0
33218,2025-04-20 01:38:00,1617.97,1617.97,1616.81,1617.01,103.7355,2025-04-20 01:38:59.999,167764.686904,2012,40.5367,65551.828355,0
33219,2025-04-20 01:39:00,1617.0,1617.34,1616.6,1617.34,167.1878,2025-04-20 01:39:59.999,270338.861413,3954,101.6721,164395.096764,0
33220,2025-04-20 01:40:00,1617.34,1617.45,1616.4,1616.56,226.367,2025-04-20 01:40:59.999,365987.312128,3113,27.9978,45272.463755,0
33221,2025-04-20 01:41:00,1616.56,1617.78,1616.55,1617.78,85.6547,2025-04-20 01:41:59.999,138521.857937,2385,67.9507,109885.432013,0
33222,2025-04-20 01:42:00,1617.79,1617.79,1616.58,1616.73,35.3798,2025-04-20 01:42:59.999,57211.881345,1628,16.6809,26972.955683,0
33223,2025-04-20 01:43:00,1616.72,1617.2,1616.56,1616.8,37.0354,2025-04-20 01:43:59.999,59882.120978,1309,23.7201,38351.701044,0
33224,2025-04-20 01:44:00,1616.81,1616.94,1616.4,1616.69,38.184,2025-04-20 01:44:59.999,61724.696362,1363,31.3169,50622.468805,0
33225,2025-04-20 01:45:00,1616.69,1617.96,1616.69,1617.96,81.5082,2025-04-20 01:45:59.999,131823.140907,2009,37.049,59918.735539,0
33226,2025-04-20 01:46:00,1617.96,1618.89,1617.5,1618.89,287.1124,2025-04-20 01:46:59.999,464582.04492,2238,258.2552,417886.522256,0
33227,2025-04-20 01:47:00,1618.88,1618.89,1618.5,1618.68,73.3126,2025-04-20 01:47:59.999,118663.810556,1028,51.538,83417.565693,0
33228,2025-04-20 01:48:00,1618.62,1618.62,1618.0,1618.01,370.0195,2025-04-20 01:48:59.999,598722.222649,737,7.7818,12593.45346,0
33229,2025-04-20 01:49:00,1618.01,1618.21,1617.7,1617.7,44.5717,2025-04-20 01:49:59.999,72117.597975,1021,19.7159,31900.252894,0
33230,2025-04-20 01:50:00,1617.71,1618.27,1617.7,1618.26,72.9829,2025-04-20 01:50:59.999,118081.169956,570,59.6255,96465.608455,0
33231,2025-04-20 01:51:00,1618.26,1619.13,1617.83,1618.92,141.4612,2025-04-20 01:51:59.999,228974.881724,2390,113.2568,183319.240372,0
33232,2025-04-20 01:52:00,1618.92,1619.0,1618.0,1618.02,40.0386,2025-04-20 01:52:59.999,64799.571223,1939,18.0554,29219.005353,0
33233,2025-04-20 01:53:00,1618.02,1618.02,1617.1,1617.11,61.7685,2025-04-20 01:53:59.999,99909.901061,1230,16.2579,26297.622664,0
33234,2025-04-20 01:54:00,1617.11,1618.0,1617.1,1617.61,96.2713,2025-04-20 01:54:59.999,155709.665555,1552,71.3463,115388.918567,0
33235,2025-04-20 01:55:00,1617.61,1618.0,1617.33,1617.34,90.6507,2025-04-20 01:55:59.999,146636.053394,1254,57.4548,92935.072466,0
33236,2025-04-20 01:56:00,1617.33,1617.44,1617.28,1617.4,25.8896,2025-04-20 01:56:59.999,41872.427946,1074,15.8184,25583.889909,0
33237,2025-04-20 01:57:00,1617.4,1617.41,1616.0,1616.46,68.4527,2025-04-20 01:57:59.999,110650.254448,1862,18.5579,29997.53455,0
33238,2025-04-20 01:58:00,1616.46,1616.86,1616.28,1616.5,34.6882,2025-04-20 01:58:59.999,56071.965743,1184,26.0474,42103.62484,0
33239,2025-04-20 01:59:00,1616.5,1617.91,1616.5,1617.91,224.3106,2025-04-20 01:59:59.999,362812.2936,1259,205.1888,331882.045368,0
33240,2025-04-20 02:00:00,1617.9,1618.55,1617.53,1618.34,325.4689,2025-04-20 02:00:59.999,526643.49534,2348,205.076,331820.780096,0
33241,2025-04-20 02:01:00,1618.34,1619.19,1618.34,1619.19,111.5042,2025-04-20 02:01:59.999,180481.024097,1915,73.2357,118536.947711,0
33242,2025-04-20 02:02:00,1619.19,1619.19,1617.9,1617.92,217.0829,2025-04-20 02:02:59.999,351303.929836,1750,161.7264,261712.575104,0
33243,2025-04-20 02:03:00,1617.91,1618.35,1617.86,1618.35,83.4603,2025-04-20 02:03:59.999,135044.975152,1677,54.0316,87426.633405,0
33244,2025-04-20 02:04:00,1618.35,1619.04,1617.9,1619.03,95.7885,2025-04-20 02:04:59.999,155049.734609,1453,77.4937,125439.650401,0
33245,2025-04-20 02:05:00,1619.04,1619.06,1618.51,1618.61,29.0356,2025-04-20 02:05:59.999,47002.227566,1029,16.0943,26052.59819,0
33246,2025-04-20 02:06:00,1618.61,1618.61,1617.4,1617.41,127.6332,2025-04-20 02:06:59.999,206475.510807,1240,21.4274,34671.953774,0
33247,2025-04-20 02:07:00,1617.4,1617.4,1616.01,1616.04,134.6574,2025-04-20 02:07:59.999,217703.498278,1554,69.5565,112457.133541,0
33248,2025-04-20 02:08:00,1616.04,1616.16,1614.74,1615.25,136.1721,2025-04-20 02:08:59.999,219986.435514,2574,54.726,88412.583332,0
33249,2025-04-20 02:09:00,1615.24,1615.8,1615.24,1615.61,69.5466,2025-04-20 02:09:59.999,112353.560032,970,46.2268,74675.297443,0
33250,2025-04-20 02:10:00,1615.61,1615.69,1615.6,1615.62,49.2158,2025-04-20 02:10:59.999,79514.506396,494,31.0156,50109.242156,0
33251,2025-04-20 02:11:00,1615.62,1615.9,1615.2,1615.29,168.3274,2025-04-20 02:11:59.999,271941.244363,1251,66.2005,106944.049962,0
33252,2025-04-20 02:12:00,1615.3,1615.3,1615.13,1615.13,13.0659,2025-04-20 02:12:59.999,21105.228649,465,7.8165,12625.99245,0
33253,2025-04-20 02:13:00,1615.08,1615.3,1614.8,1614.81,36.1826,2025-04-20 02:13:59.999,58430.69815,1073,20.2617,32720.212447,0
33254,2025-04-20 02:14:00,1614.81,1615.12,1614.8,1615.12,79.7393,2025-04-20 02:14:59.999,128769.970181,449,72.7357,117459.361696,0
33255,2025-04-20 02:15:00,1615.11,1615.3,1614.8,1614.91,91.966,2025-04-20 02:15:59.999,148527.553916,1216,50.1506,80991.398296,0
33256,2025-04-20 02:16:00,1614.91,1615.2,1614.9,1615.2,80.4087,2025-04-20 02:16:59.999,129864.764449,1072,31.7033,51199.663804,0
33257,2025-04-20 02:17:00,1615.2,1615.2,1613.7,1614.56,169.3164,2025-04-20 02:17:59.999,273374.518755,2489,38.2341,61724.719878,0
33258,2025-04-20 02:18:00,1614.56,1614.66,1614.51,1614.51,35.0528,2025-04-20 02:18:59.999,56596.288127,923,17.5822,28388.176074,0
33259,2025-04-20 02:19:00,1614.51,1614.52,1614.27,1614.44,63.8491,2025-04-20 02:19:59.999,103073.376341,1170,44.997,72639.447174,0
33260,2025-04-20 02:20:00,1614.44,1614.44,1614.3,1614.32,27.7437,2025-04-20 02:20:59.999,44789.304811,649,14.7165,23758.222425,0
33261,2025-04-20 02:21:00,1614.33,1614.65,1614.32,1614.33,123.9846,2025-04-20 02:21:59.999,200168.007191,1022,75.9784,122657.400948,0
33262,2025-04-20 02:22:00,1614.33,1614.33,1614.0,1614.27,35.0183,2025-04-20 02:22:59.999,56525.001603,737,20.654,33338.307586,0
33263,2025-04-20 02:23:00,1614.27,1614.75,1614.26,1614.7,43.1737,2025-04-20 02:23:59.999,69700.342002,946,37.0013,59734.548818,0
33264,2025-04-20 02:24:00,1614.7,1614.7,1613.51,1613.51,64.9695,2025-04-20 02:24:59.999,104870.651083,1783,16.0359,25883.923159,0
33265,2025-04-20 02:25:00,1613.51,1613.92,1613.5,1613.81,86.3117,2025-04-20 02:25:59.999,139279.496221,812,68.9709,111295.201175,0
33266,2025-04-20 02:26:00,1613.81,1614.04,1613.81,1613.95,45.3517,2025-04-20 02:26:59.999,73193.937345,744,37.8102,61022.184636,0
33267,2025-04-20 02:27:00,1613.95,1613.95,1613.84,1613.85,42.3414,2025-04-20 02:27:59.999,68334.084646,454,35.1308,56697.2098,0
33268,2025-04-20 02:28:00,1613.85,1614.04,1613.76,1613.77,25.4793,2025-04-20 02:28:59.999,41120.62263,778,15.0937,24358.828295,0
33269,2025-04-20 02:29:00,1613.76,1614.04,1613.6,1613.75,159.0508,2025-04-20 02:29:59.999,256661.447311,745,42.6358,68803.456192,0
33270,2025-04-20 02:30:00,1613.75,1614.5,1613.74,1614.31,113.3333,2025-04-20 02:30:59.999,182940.663047,1804,59.9866,96820.22571,0
33271,2025-04-20 02:31:00,1614.31,1615.14,1614.3,1614.72,81.6074,2025-04-20 02:31:59.999,131776.461972,1420,51.1067,82523.839952,0
33272,2025-04-20 02:32:00,1614.72,1615.2,1614.71,1615.11,39.2715,2025-04-20 02:32:59.999,63422.273208,619,21.5408,34785.404773,0
33273,2025-04-20 02:33:00,1615.11,1615.93,1615.1,1615.79,220.8057,2025-04-20 02:33:59.999,356726.091355,1096,86.3209,139440.87383,0
33274,2025-04-20 02:34:00,1615.8,1615.93,1615.6,1615.61,68.0076,2025-04-20 02:34:59.999,109883.150169,700,32.9893,53303.607901,0
33275,2025-04-20 02:35:00,1615.61,1615.91,1615.6,1615.91,47.9088,2025-04-20 02:35:59.999,77408.249004,939,36.9618,59719.604616,0
33276,2025-04-20 02:36:00,1615.91,1615.91,1615.57,1615.58,38.7549,2025-04-20 02:36:59.999,62620.083154,683,21.8244,35262.830647,0
33277,2025-04-20 02:37:00,1615.58,1616.0,1615.57,1615.87,61.0338,2025-04-20 02:37:59.999,98613.039101,879,48.4393,78260.87748,0
33278,2025-04-20 02:38:00,1615.87,1616.34,1615.87,1616.23,41.441,2025-04-20 02:38:59.999,66973.758711,990,25.4062,41057.04851,0
33279,2025-04-20 02:39:00,1616.23,1618.1,1616.22,1618.1,245.7119,2025-04-20 02:39:59.999,397394.464336,1511,214.9628,347655.13905,0
33280,2025-04-20 02:40:00,1618.1,1618.1,1617.76,1617.79,44.6556,2025-04-20 02:40:59.999,72248.661254,897,18.2407,29510.016589,0
33281,2025-04-20 02:41:00,1617.8,1617.8,1617.59,1617.6,30.5545,2025-04-20 02:41:59.999,49430.178671,613,7.5882,12276.13688,0
33282,2025-04-20 02:42:00,1617.6,1617.6,1617.59,1617.6,51.1009,2025-04-20 02:42:59.999,82660.758548,300,45.3717,73393.26192,0
33283,2025-04-20 02:43:00,1617.6,1618.09,1617.59,1618.09,171.4859,2025-04-20 02:43:59.999,277437.109253,784,150.2646,243101.928068,0
33284,2025-04-20 02:44:00,1618.09,1618.09,1618.08,1618.09,16.2522,2025-04-20 02:44:59.999,26297.437742,240,7.7966,12615.600494,0
33285,2025-04-20 02:45:00,1618.09,1618.8,1618.08,1618.4,93.2359,2025-04-20 02:45:59.999,150893.000664,1240,56.5624,91532.640386,0
33286,2025-04-20 02:46:00,1618.4,1618.4,1617.7,1617.71,31.3938,2025-04-20 02:46:59.999,50795.366403,949,6.7915,10987.719646,0
33287,2025-04-20 02:47:00,1617.7,1617.71,1617.33,1617.51,40.537,2025-04-20 02:47:59.999,65568.709105,734,22.5125,36412.989363,0
33288,2025-04-20 02:48:00,1617.51,1617.52,1617.28,1617.29,22.4471,2025-04-20 02:48:59.999,36307.52187,574,4.4187,7146.921891,0
33289,2025-04-20 02:49:00,1617.29,1617.29,1617.14,1617.19,75.0944,2025-04-20 02:49:59.999,121441.443373,370,59.2245,95775.653638,0
33290,2025-04-20 02:50:00,1617.2,1617.6,1617.19,1617.49,84.6818,2025-04-20 02:50:59.999,136955.740133,529,64.168,103775.174522,0
33291,2025-04-20 02:51:00,1617.49,1617.49,1616.65,1616.65,32.7784,2025-04-20 02:51:59.999,53001.877552,1043,9.4291,15246.018403,0
33292,2025-04-20 02:52:00,1616.65,1616.7,1616.25,1616.7,50.739,2025-04-20 02:52:59.999,82016.854749,1347,20.0528,32415.12192,0
33293,2025-04-20 02:53:00,1616.69,1617.0,1616.69,1617.0,56.2742,2025-04-20 02:53:59.999,90982.159388,698,47.8313,77330.392307,0
33294,2025-04-20 02:54:00,1617.0,1617.0,1616.7,1616.7,47.2339,2025-04-20 02:54:59.999,76370.809443,559,17.4456,28206.146434,0
33295,2025-04-20 02:55:00,1616.7,1616.71,1616.4,1616.52,32.5541,2025-04-20 02:55:59.999,52624.038774,774,8.9724,14503.951908,0
33296,2025-04-20 02:56:00,1616.52,1616.52,1616.21,1616.22,52.3347,2025-04-20 02:56:59.999,84592.610232,828,5.988,9678.373383,0
33297,2025-04-20 02:57:00,1616.22,1616.22,1616.0,1616.01,41.9885,2025-04-20 02:57:59.999,67854.479905,712,5.5947,9041.116956,0
33298,2025-04-20 02:58:00,1616.01,1616.01,1615.92,1615.93,14.5485,2025-04-20 02:58:59.999,23510.009956,364,9.9302,16046.999374,0
33299,2025-04-20 02:59:00,1615.93,1615.93,1615.92,1615.93,4.3463,2025-04-20 02:59:59.999,7023.291811,82,1.8715,3024.212995,0
33300,2025-04-20 03:00:00,1615.92,1616.88,1615.92,1615.97,245.384,2025-04-20 03:00:59.999,396616.350318,1766,154.3844,249497.80997,0
33301,2025-04-20 03:01:00,1615.96,1615.97,1615.29,1615.3,115.1685,2025-04-20 03:01:59.999,186065.433289,1448,36.987,59748.186039,0
33302,2025-04-20 03:02:00,1615.3,1615.71,1615.12,1615.69,144.3242,2025-04-20 03:02:59.999,233140.671492,1270,122.1081,197253.717704,0
33303,2025-04-20 03:03:00,1615.69,1615.69,1615.68,1615.69,8.6453,2025-04-20 03:03:59.999,13968.108691,236,7.0387,11372.357203,0
33304,2025-04-20 03:04:00,1615.69,1615.86,1615.09,1615.1,65.2154,2025-04-20 03:04:59.999,105370.101494,1011,34.9999,56548.642598,0
33305,2025-04-20 03:05:00,1615.09,1615.09,1614.56,1614.56,20.969,2025-04-20 03:05:59.999,33862.813233,841,6.2628,10113.523751,0
33306,2025-04-20 03:06:00,1614.57,1614.57,1614.0,1614.01,141.6579,2025-04-20 03:06:59.999,228661.031504,1346,79.7587,128742.805164,0
33307,2025-04-20 03:07:00,1614.0,1614.01,1613.7,1613.81,75.7473,2025-04-20 03:07:59.999,122249.311446,1108,27.7001,44702.520517,0
33308,2025-04-20 03:08:00,1613.8,1614.0,1613.8,1614.0,82.4324,2025-04-20 03:08:59.999,133033.031948,496,58.7699,94845.245852,0
33309,2025-04-20 03:09:00,1613.99,1614.0,1613.8,1613.81,46.9431,2025-04-20 03:09:59.999,75764.529113,285,3.6058,5819.264597,0
33310,2025-04-20 03:10:00,1613.81,1613.82,1613.8,1613.82,51.9464,2025-04-20 03:10:59.999,83831.909802,469,45.9167,74101.179851,0
33311,2025-04-20 03:11:00,1613.82,1614.2,1613.81,1614.2,100.5855,2025-04-20 03:11:59.999,162338.475267,433,26.7263,43135.198347,0
33312,2025-04-20 03:12:00,1614.19,1614.6,1614.19,1614.49,175.1082,2025-04-20 03:12:59.999,282711.042078,982,63.8729,103117.419838,0
33313,2025-04-20 03:13:00,1614.5,1614.8,1614.49,1614.8,38.2994,2025-04-20 03:13:59.999,61838.025132,313,32.2837,52124.667559,0
33314,2025-04-20 03:14:00,1614.79,1614.8,1614.3,1614.3,19.5283,2025-04-20 03:14:59.999,31531.716915,654,4.8711,7864.962092,0
33315,2025-04-20 03:15:00,1614.31,1614.53,1614.3,1614.53,76.3386,2025-04-20 03:15:59.999,123235.4073,319,70.1116,113182.055216,0
33316,2025-04-20 03:16:00,1614.53,1614.53,1613.9,1614.17,49.7647,2025-04-20 03:16:59.999,80334.986478,912,26.7791,43227.193713,0
33317,2025-04-20 03:17:00,1614.18,1614.18,1613.7,1613.7,34.5563,2025-04-20 03:17:59.999,55766.636402,577,10.7322,17319.222415,0
33318,2025-04-20 03:18:00,1613.71,1613.71,1613.0,1613.01,249.0214,2025-04-20 03:18:59.999,401791.814511,654,12.3069,19853.030944,0
33319,2025-04-20 03:19:00,1613.01,1613.01,1612.4,1612.91,130.908,2025-04-20 03:19:59.999,211105.85935,1534,105.2689,169753.704197,0
33320,2025-04-20 03:20:00,1612.91,1612.91,1612.9,1612.9,26.4748,2025-04-20 03:20:59.999,42701.287772,168,8.2852,13363.281932,0
33321,2025-04-20 03:21:00,1612.91,1612.91,1612.9,1612.9,26.9016,2025-04-20 03:21:59.999,43389.648204,123,5.7564,9284.555124,0
33322,2025-04-20 03:22:00,1612.91,1613.13,1612.9,1613.05,147.6026,2025-04-20 03:22:59.999,238084.157559,643,118.4012,190979.636984,0
33323,2025-04-20 03:23:00,1613.06,1613.95,1612.19,1612.35,309.3602,2025-04-20 03:23:59.999,498989.609122,3105,45.3039,73077.587945,0
33324,2025-04-20 03:24:00,1612.36,1614.19,1612.35,1613.53,206.0198,2025-04-20 03:24:59.999,332428.30838,1577,111.0523,179157.646401,0
33325,2025-04-20 03:25:00,1613.53,1614.1,1613.52,1613.88,49.4771,2025-04-20 03:25:59.999,79853.273207,635,32.7094,52790.065458,0
33326,2025-04-20 03:26:00,1613.87,1613.97,1613.87,1613.97,25.6366,2025-04-20 03:26:59.999,41375.452671,300,22.9047,36966.317013,0
33327,2025-04-20 03:27:00,1613.97,1614.5,1613.96,1614.49,261.5082,2025-04-20 03:27:59.999,422083.565449,715,247.7744,399913.903849,0
33328,2025-04-20 03:28:00,1614.5,1615.22,1614.5,1615.17,65.3023,2025-04-20 03:28:59.999,105455.973071,769,34.602,55874.43433,0
33329,2025-04-20 03:29:00,1615.18,1615.18,1614.8,1614.81,33.4462,2025-04-20 03:29:59.999,54014.569748,458,15.939,25739.26763,0
33330,2025-04-20 03:30:00,1614.81,1615.25,1614.8,1615.25,82.7831,2025-04-20 03:30:59.999,133691.591224,338,72.7484,117484.392032,0
33331,2025-04-20 03:31:00,1615.24,1615.25,1613.97,1613.97,41.2271,2025-04-20 03:31:59.999,66571.416246,1064,6.8455,11053.996365,0
33332,2025-04-20 03:32:00,1613.97,1613.97,1610.0,1610.0,444.8842,2025-04-20 03:32:59.999,716775.341814,5516,157.6793,254005.437774,0
33333,2025-04-20 03:33:00,1610.0,1611.7,1609.45,1611.23,210.534,2025-04-20 03:33:59.999,339053.113356,2853,79.1537,127486.413363,0
33334,2025-04-20 03:34:00,1611.23,1612.9,1611.22,1612.27,110.1952,2025-04-20 03:34:59.999,177671.851266,2087,56.2865,90735.247651,0
33335,2025-04-20 03:35:00,1612.28,1612.51,1611.32,1611.5,50.2277,2025-04-20 03:35:59.999,80969.129923,1583,32.2719,52021.746347,0
33336,2025-04-20 03:36:00,1611.49,1612.08,1611.3,1611.8,69.0202,2025-04-20 03:36:59.999,111239.699357,1114,42.1366,67910.759308,0
33337,2025-04-20 03:37:00,1611.8,1612.2,1611.61,1611.91,63.921,2025-04-20 03:37:59.999,103036.015982,915,36.5282,58880.492683,0
33338,2025-04-20 03:38:00,1611.91,1611.91,1611.5,1611.74,18.81,2025-04-20 03:38:59.999,30316.373446,628,5.5576,8957.163681,0
33339,2025-04-20 03:39:00,1611.74,1611.74,1611.4,1611.49,114.5389,2025-04-20 03:39:59.999,184579.390295,814,57.865,93244.897418,0
33340,2025-04-20 03:40:00,1611.49,1611.49,1610.95,1611.18,82.4714,2025-04-20 03:40:59.999,132876.582475,977,24.2833,39124.744925,0
33341,2025-04-20 03:41:00,1611.18,1611.19,1611.17,1611.19,62.8029,2025-04-20 03:41:59.999,101186.881833,242,50.617,81553.21408,0
33342,2025-04-20 03:42:00,1611.19,1611.5,1611.19,1611.31,103.3905,2025-04-20 03:42:59.999,166591.991079,1115,71.6525,115448.957428,0
33343,2025-04-20 03:43:00,1611.31,1611.32,1611.3,1611.32,19.2607,2025-04-20 03:43:59.999,31035.089413,284,14.9628,24109.840232,0
33344,2025-04-20 03:44:00,1611.32,1611.32,1610.3,1610.32,106.4711,2025-04-20 03:44:59.999,171497.819746,1345,23.4486,37767.422097,0
33345,2025-04-20 03:45:00,1610.32,1610.71,1610.32,1610.7,114.8144,2025-04-20 03:45:59.999,184916.000712,824,62.8686,101253.926979,0
33346,2025-04-20 03:46:00,1610.7,1610.71,1610.5,1610.7,47.974,2025-04-20 03:46:59.999,77269.2198,914,30.8698,49719.91347,0
33347,2025-04-20 03:47:00,1610.69,1611.3,1610.69,1611.11,111.6152,2025-04-20 03:47:59.999,179805.565279,925,81.0529,130561.77353,0
33348,2025-04-20 03:48:00,1611.11,1611.11,1610.4,1610.55,206.8389,2025-04-20 03:48:59.999,333146.610554,1144,73.865,118961.807164,0
33349,2025-04-20 03:49:00,1610.55,1610.55,1610.54,1610.55,16.069,2025-04-20 03:49:59.999,25879.888545,211,12.1285,19533.555675,0
33350,2025-04-20 03:50:00,1610.54,1610.8,1610.54,1610.64,105.1326,2025-04-20 03:50:59.999,169325.288843,784,81.3645,131042.662526,0
33351,2025-04-20 03:51:00,1610.65,1610.74,1610.3,1610.7,117.6076,2025-04-20 03:51:59.999,189414.498219,1144,53.775,86610.897456,0
33352,2025-04-20 03:52:00,1610.7,1610.7,1610.6,1610.61,8.3574,2025-04-20 03:52:59.999,13460.783981,231,5.6229,9056.494998,0
33353,2025-04-20 03:53:00,1610.61,1610.8,1610.0,1610.43,422.0883,2025-04-20 03:53:59.999,679707.838913,894,81.5856,131385.279127,0
33354,2025-04-20 03:54:00,1610.43,1610.8,1610.42,1610.79,73.9607,2025-04-20 03:54:59.999,119127.473495,684,58.5712,94338.268837,0
33355,2025-04-20 03:55:00,1610.8,1611.24,1610.79,1611.19,100.6938,2025-04-20 03:55:59.999,162210.020482,347,83.5163,134535.483697,0
33356,2025-04-20 03:56:00,1611.2,1611.2,1610.73,1610.73,34.3752,2025-04-20 03:56:59.999,55376.11296,574,5.0371,8114.705068,0
33357,2025-04-20 03:57:00,1610.73,1610.9,1610.73,1610.89,31.3783,2025-04-20 03:57:59.999,50542.97447,404,25.9334,41771.996197,0
33358,2025-04-20 03:58:00,1610.89,1611.49,1610.89,1611.31,91.0769,2025-04-20 03:58:59.999,146749.258519,802,43.2036,69604.689734,0
33359,2025-04-20 03:59:00,1611.3,1611.9,1611.3,1611.87,791.2462,2025-04-20 03:59:59.999,1275157.668393,623,744.651,1200053.940927,0
33360,2025-04-20 04:00:00,1611.87,1612.28,1611.86,1612.27,124.3999,2025-04-20 04:00:59.999,200544.31241,635,93.1292,150133.927805,0
33361,2025-04-20 04:01:00,1612.27,1612.28,1611.83,1611.84,40.6786,2025-04-20 04:01:59.999,65579.837438,703,11.2053,18063.99332,0
33362,2025-04-20 04:02:00,1611.83,1611.84,1611.47,1611.47,23.8255,2025-04-20 04:02:59.999,38401.399084,448,3.2377,5218.365643,0
33363,2025-04-20 04:03:00,1611.46,1611.46,1611.18,1611.18,46.9485,2025-04-20 04:03:59.999,75647.483837,478,20.0316,32275.909812,0
33364,2025-04-20 04:04:00,1611.19,1611.31,1611.18,1611.31,214.0459,2025-04-20 04:04:59.999,344878.188201,663,117.6998,189642.404325,0
33365,2025-04-20 04:05:00,1611.3,1611.8,1611.3,1611.79,33.8904,2025-04-20 04:05:59.999,54612.384482,388,20.9754,33801.81157,0
33366,2025-04-20 04:06:00,1611.8,1611.8,1611.7,1611.71,43.6226,2025-04-20 04:06:59.999,70310.383487,277,24.3515,39249.460348,0
33367,2025-04-20 04:07:00,1611.7,1611.7,1611.4,1611.4,18.8597,2025-04-20 04:07:59.999,30391.473739,513,2.0869,3363.031719,0
33368,2025-04-20 04:08:00,1611.41,1611.8,1611.4,1611.79,113.8565,2025-04-20 04:08:59.999,183485.96195,718,80.8387,130269.792456,0
33369,2025-04-20 04:09:00,1611.79,1611.79,1611.4,1611.4,79.6942,2025-04-20 04:09:59.999,128430.118407,552,42.7441,68882.306001,0
33370,2025-04-20 04:10:00,1611.4,1611.41,1611.36,1611.37,19.7134,2025-04-20 04:10:59.999,31765.703108,184,1.8207,2933.823887,0
33371,2025-04-20 04:11:00,1611.37,1612.0,1611.36,1611.8,107.6219,2025-04-20 04:11:59.999,173438.751493,799,95.7131,154243.587419,0
33372,2025-04-20 04:12:00,1611.8,1611.99,1611.8,1611.99,23.6899,2025-04-20 04:12:59.999,38185.40622,445,21.5247,34695.375607,0
33373,2025-04-20 04:13:00,1611.98,1612.8,1611.98,1612.8,182.0698,2025-04-20 04:13:59.999,293562.108263,655,170.3505,274668.307051,0
33374,2025-04-20 04:14:00,1612.8,1612.8,1612.4,1612.41,80.2994,2025-04-20 04:14:59.999,129486.794821,615,38.078,61401.73792,0
33375,2025-04-20 04:15:00,1612.41,1612.41,1612.1,1612.2,77.6085,2025-04-20 04:15:59.999,125126.70889,629,34.8987,56264.93651,0
33376,2025-04-20 04:16:00,1612.21,1612.21,1611.87,1612.19,54.7079,2025-04-20 04:16:59.999,88188.611758,646,33.5252,54040.986657,0
33377,2025-04-20 04:17:00,1612.2,1612.2,1611.9,1611.91,21.9983,2025-04-20 04:17:59.999,35461.968671,480,9.0516,14590.920344,0
33378,2025-04-20 04:18:00,1611.9,1612.15,1611.9,1612.14,81.3795,2025-04-20 04:18:59.999,131177.5232,267,75.7956,122176.611326,0
33379,2025-04-20 04:19:00,1612.14,1612.88,1612.14,1612.88,128.5448,2025-04-20 04:19:59.999,207288.433058,821,117.0857,188808.29429,0
33380,2025-04-20 04:20:00,1612.87,1613.5,1612.87,1613.5,83.981,2025-04-20 04:20:59.999,135469.342183,856,72.6071,117120.617992,0
33381,2025-04-20 04:21:00,1613.5,1613.79,1613.49,1613.79,66.6419,2025-04-20 04:21:59.999,107527.322951,767,35.836,57822.288338,0
33382,2025-04-20 04:22:00,1613.79,1614.68,1613.79,1614.67,88.0529,2025-04-20 04:22:59.999,142151.165064,1190,48.7475,78694.503197,0
33383,2025-04-20 04:23:00,1614.68,1615.77,1614.67,1615.77,280.3797,2025-04-20 04:23:59.999,452883.458067,2231,224.3692,362401.733614,0
33384,2025-04-20 04:24:00,1615.77,1615.77,1615.3,1615.66,111.4623,2025-04-20 04:24:59.999,180077.184742,1092,57.9582,93629.998802,0
33385,2025-04-20 04:25:00,1615.65,1615.65,1615.1,1615.1,129.3316,2025-04-20 04:25:59.999,208901.591652,941,82.1917,132755.579477,0
33386,2025-04-20 04:26:00,1615.11,1615.49,1615.0,1615.21,147.489,2025-04-20 04:26:59.999,238209.876547,931,117.9708,190527.488216,0
33387,2025-04-20 04:27:00,1615.2,1615.93,1615.2,1615.6,60.6791,2025-04-20 04:27:59.999,98042.568465,1176,34.4553,55671.531955,0
33388,2025-04-20 04:28:00,1615.6,1615.61,1615.22,1615.33,25.4886,2025-04-20 04:28:59.999,41177.792078,662,4.386,7085.648748,0
33389,2025-04-20 04:29:00,1615.32,1615.98,1615.32,1615.86,251.2254,2025-04-20 04:29:59.999,405913.13732,741,243.5635,393535.818255,0
33390,2025-04-20 04:30:00,1615.85,1615.85,1614.77,1614.77,46.6418,2025-04-20 04:30:59.999,75344.230417,1096,25.8034,41679.683673,0
33391,2025-04-20 04:31:00,1614.77,1615.19,1614.7,1615.18,15.9793,2025-04-20 04:31:59.999,25808.205623,660,12.4162,20053.284519,0
33392,2025-04-20 04:32:00,1615.19,1615.57,1615.18,1615.57,52.6291,2025-04-20 04:32:59.999,85007.840389,586,47.6876,77026.24954,0
33393,2025-04-20 04:33:00,1615.56,1616.0,1615.41,1616.0,150.2988,2025-04-20 04:33:59.999,242822.902647,665,85.1091,137503.481374,0
33394,2025-04-20 04:34:00,1615.99,1616.16,1615.99,1616.15,68.4365,2025-04-20 04:34:59.999,110593.379096,273,63.4726,102571.743951,0
33395,2025-04-20 04:35:00,1616.16,1616.99,1616.15,1616.99,84.9883,2025-04-20 04:35:59.999,137399.663998,695,73.262,118444.360584,0
33396,2025-04-20 04:36:00,1616.99,1616.99,1616.79,1616.8,51.9854,2025-04-20 04:36:59.999,84056.202812,541,13.2529,21428.630767,0
33397,2025-04-20 04:37:00,1616.79,1617.0,1616.79,1616.99,48.747,2025-04-20 04:37:59.999,78815.582434,282,45.2347,73136.704175,0
33398,2025-04-20 04:38:00,1617.0,1617.65,1616.99,1617.1,260.2435,2025-04-20 04:38:59.999,420890.977083,1337,201.7295,326245.645251,0
33399,2025-04-20 04:39:00,1617.1,1617.1,1617.0,1617.0,28.8903,2025-04-20 04:39:59.999,46717.692679,338,16.5024,26686.027404,0
33400,2025-04-20 04:40:00,1617.01,1617.2,1616.29,1616.33,184.9313,2025-04-20 04:40:59.999,299009.403668,1675,116.8335,188916.55632,0
33401,2025-04-20 04:41:00,1616.32,1616.8,1616.28,1616.79,50.4979,2025-04-20 04:41:59.999,81626.344139,924,41.5395,67146.598171,0
33402,2025-04-20 04:42:00,1616.79,1616.79,1616.48,1616.7,31.7662,2025-04-20 04:42:59.999,51353.687454,526,17.365,28071.484032,0
33403,2025-04-20 04:43:00,1616.7,1617.1,1616.58,1616.6,120.7458,2025-04-20 04:43:59.999,195226.338845,882,97.6227,157835.926125,0
33404,2025-04-20 04:44:00,1616.6,1616.6,1616.59,1616.59,16.7405,2025-04-20 04:44:59.999,27062.595372,138,7.0477,11393.31182,0
33405,2025-04-20 04:45:00,1616.59,1617.1,1616.59,1616.97,74.0416,2025-04-20 04:45:59.999,119710.007501,1397,54.8282,88641.689708,0
33406,2025-04-20 04:46:00,1616.97,1616.97,1616.71,1616.73,162.4527,2025-04-20 04:46:59.999,262650.476368,922,121.1731,195905.087839,0
33407,2025-04-20 04:47:00,1616.72,1616.73,1616.32,1616.32,40.9108,2025-04-20 04:47:59.999,66138.180409,574,7.069,11427.641806,0
33408,2025-04-20 04:48:00,1616.33,1616.33,1615.49,1615.49,124.3769,2025-04-20 04:48:59.999,200954.986116,1409,87.266,140992.976625,0
33409,2025-04-20 04:49:00,1615.49,1615.54,1615.36,1615.37,110.2053,2025-04-20 04:49:59.999,178036.080547,662,34.3106,55428.851052,0
33410,2025-04-20 04:50:00,1615.36,1615.37,1615.01,1615.01,38.4659,2025-04-20 04:50:59.999,62128.019507,582,26.498,42796.743808,0
33411,2025-04-20 04:51:00,1615.02,1615.02,1614.99,1615.0,44.2277,2025-04-20 04:51:59.999,71427.689888,308,18.1719,29347.810649,0
33412,2025-04-20 04:52:00,1615.0,1615.0,1614.71,1614.71,59.4614,2025-04-20 04:52:59.999,96022.901446,575,29.2942,47305.023828,0
33413,2025-04-20 04:53:00,1614.7,1614.71,1613.7,1613.95,199.4192,2025-04-20 04:53:59.999,321902.183952,1879,129.5187,209065.128747,0
33414,2025-04-20 04:54:00,1613.95,1614.33,1613.95,1614.32,134.0823,2025-04-20 04:54:59.999,216405.886322,573,130.3063,210310.581772,0
33415,2025-04-20 04:55:00,1614.33,1614.8,1614.32,1614.79,35.0339,2025-04-20 04:55:59.999,56560.193435,637,27.5239,44434.793052,0
33416,2025-04-20 04:56:00,1614.79,1615.1,1614.79,1615.1,31.4058,2025-04-20 04:56:59.999,50718.62631,443,27.2811,44057.256957,0
33417,2025-04-20 04:57:00,1615.1,1615.1,1614.55,1614.55,78.9809,2025-04-20 04:57:59.999,127536.032805,700,36.0646,58230.145874,0
33418,2025-04-20 04:58:00,1614.55,1614.56,1614.55,1614.56,18.4224,2025-04-20 04:58:59.999,29744.032293,123,14.6373,23632.799088,0
33419,2025-04-20 04:59:00,1614.55,1614.72,1614.55,1614.62,62.3219,2025-04-20 04:59:59.999,100625.441983,497,51.8957,83790.167074,0
33420,2025-04-20 05:00:00,1614.58,1614.58,1613.84,1613.84,34.5708,2025-04-20 05:00:59.999,55812.358667,884,8.7349,14102.522238,0
33421,2025-04-20 05:01:00,1613.84,1614.0,1613.83,1613.9,17.0718,2025-04-20 05:01:59.999,27552.234813,238,10.5777,17071.005292,0
33422,2025-04-20 05:02:00,1613.91,1613.92,1613.22,1613.92,469.5909,2025-04-20 05:02:59.999,757702.261749,1000,58.0572,93685.772198,0
33423,2025-04-20 05:03:00,1613.91,1614.33,1613.91,1614.33,112.9575,2025-04-20 05:03:59.999,182316.757357,932,92.0862,148631.810041,0
33424,2025-04-20 05:04:00,1614.33,1614.5,1614.12,1614.13,49.8462,2025-04-20 05:04:59.999,80473.050364,738,11.4326,18456.657693,0
33425,2025-04-20 05:05:00,1614.12,1614.13,1613.75,1613.76,31.1277,2025-04-20 05:05:59.999,50235.319889,368,16.1293,26028.940667,0
33426,2025-04-20 05:06:00,1613.76,1613.76,1613.39,1613.45,125.0955,2025-04-20 05:06:59.999,201850.019724,1108,48.7902,78729.074856,0
33427,2025-04-20 05:07:00,1613.45,1613.45,1612.64,1612.86,285.5887,2025-04-20 05:07:59.999,460648.885802,1155,46.1419,74417.127958,0
33428,2025-04-20 05:08:00,1612.85,1614.3,1612.85,1614.29,32.4893,2025-04-20 05:08:59.999,52428.607233,1269,27.8292,44906.960938,0
33429,2025-04-20 05:09:00,1614.3,1615.1,1614.29,1615.1,55.2011,2025-04-20 05:09:59.999,89131.673162,832,51.894,83790.560483,0
33430,2025-04-20 05:10:00,1615.09,1615.1,1614.91,1614.99,41.5029,2025-04-20 05:10:59.999,67028.235152,495,25.3017,40863.070831,0
33431,2025-04-20 05:11:00,1615.0,1615.0,1614.99,1615.0,15.9679,2025-04-20 05:11:59.999,25788.115835,157,11.7014,18897.761,0
33432,2025-04-20 05:12:00,1615.0,1615.0,1614.76,1614.76,17.2318,2025-04-20 05:12:59.999,27828.321371,374,4.5665,7374.845543,0
33433,2025-04-20 05:13:00,1614.76,1614.78,1614.76,1614.77,32.7924,2025-04-20 05:13:59.999,52952.242945,224,28.6385,46244.690108,0
33434,2025-04-20 05:14:00,1614.78,1614.78,1614.77,1614.77,20.8687,2025-04-20 05:14:59.999,33698.287933,176,13.7234,22160.271852,0
33435,2025-04-20 05:15:00,1614.77,1615.0,1614.16,1614.16,421.4595,2025-04-20 05:15:59.999,680495.580544,1121,89.4808,144490.178577,0
33436,2025-04-20 05:16:00,1614.16,1614.17,1613.9,1614.09,25.9976,2025-04-20 05:16:59.999,41960.532026,595,14.2455,22992.339692,0
33437,2025-04-20 05:17:00,1614.09,1614.3,1614.09,1614.3,54.9912,2025-04-20 05:17:59.999,88764.604596,501,49.392,79725.873248,0
33438,2025-04-20 05:18:00,1614.3,1614.99,1614.29,1614.9,56.753,2025-04-20 05:18:59.999,91635.332049,941,49.092,79263.224705,0
33439,2025-04-20 05:19:00,1614.9,1615.47,1614.9,1615.46,126.9026,2025-04-20 05:19:59.999,204978.90479,765,122.1861,197360.222029,0
33440,2025-04-20 05:20:00,1615.46,1615.47,1615.46,1615.47,52.9197,2025-04-20 05:20:59.999,85490.074486,227,41.5924,67191.274428,0
33441,2025-04-20 05:21:00,1615.46,1615.47,1615.22,1615.23,52.0874,2025-04-20 05:21:59.999,84138.549238,456,10.6338,17176.075112,0
33442,2025-04-20 05:22:00,1615.24,1615.24,1614.6,1614.69,30.2989,2025-04-20 05:22:59.999,48931.704756,728,5.719,9235.03935,0
33443,2025-04-20 05:23:00,1614.68,1615.57,1614.68,1615.57,100.9239,2025-04-20 05:23:59.999,162982.926675,914,82.2417,132808.917787,0
33444,2025-04-20 05:24:00,1615.57,1616.2,1615.56,1616.2,42.9933,2025-04-20 05:24:59.999,69466.016627,770,33.9577,54866.803088,0
33445,2025-04-20 05:25:00,1616.19,1616.19,1615.6,1615.61,88.988,2025-04-20 05:25:59.999,143783.922744,613,68.0573,109959.577057,0
33446,2025-04-20 05:26:00,1615.6,1615.61,1615.3,1615.6,54.1606,2025-04-20 05:26:59.999,87495.199964,722,32.9735,53268.774138,0
33447,2025-04-20 05:27:00,1615.61,1615.61,1615.4,1615.4,51.9128,2025-04-20 05:27:59.999,83866.026431,294,21.709,35069.11867,0
33448,2025-04-20 05:28:00,1615.41,1615.61,1615.31,1615.31,68.9664,2025-04-20 05:28:59.999,111410.684111,504,51.6141,83377.680391,0
33449,2025-04-20 05:29:00,1615.32,1615.32,1614.97,1614.97,51.2849,2025-04-20 05:29:59.999,82835.960858,557,1.9212,3102.812175,0
33450,2025-04-20 05:30:00,1614.97,1614.97,1614.0,1614.01,55.5621,2025-04-20 05:30:59.999,89696.487709,1220,3.1707,5118.349153,0
33451,2025-04-20 05:31:00,1614.01,1614.01,1613.39,1613.39,54.6681,2025-04-20 05:31:59.999,88208.756372,970,16.1006,25978.668897,0
33452,2025-04-20 05:32:00,1613.4,1613.99,1613.39,1613.99,117.4712,2025-04-20 05:32:59.999,189539.158082,564,108.2951,174729.566419,0
33453,2025-04-20 05:33:00,1613.99,1613.99,1613.7,1613.77,83.9401,2025-04-20 05:33:59.999,135462.16366,432,28.1659,45453.306687,0
33454,2025-04-20 05:34:00,1613.76,1614.8,1613.7,1614.34,110.0316,2025-04-20 05:34:59.999,177612.161468,1365,48.5128,78293.199341,0
33455,2025-04-20 05:35:00,1614.35,1614.35,1613.26,1613.79,151.7174,2025-04-20 05:35:59.999,244813.269532,1255,51.462,83025.084539,0
33456,2025-04-20 05:36:00,1613.79,1613.91,1613.6,1613.6,15.2704,2025-04-20 05:36:59.999,24643.622668,328,2.627,4239.472664,0
33457,2025-04-20 05:37:00,1613.61,1613.61,1612.3,1612.3,55.2186,2025-04-20 05:37:59.999,89061.688624,1007,11.7467,18947.007056,0
33458,2025-04-20 05:38:00,1612.31,1612.9,1612.3,1612.9,85.4948,2025-04-20 05:38:59.999,137862.600884,905,75.6372,121968.89655,0
33459,2025-04-20 05:39:00,1612.9,1612.9,1612.43,1612.43,98.4242,2025-04-20 05:39:59.999,158739.081216,697,44.9583,72512.867922,0
33460,2025-04-20 05:40:00,1612.43,1612.7,1612.31,1612.48,67.851,2025-04-20 05:40:59.999,109407.042456,1081,30.102,48538.842211,0
33461,2025-04-20 05:41:00,1612.49,1613.65,1612.48,1613.5,143.0282,2025-04-20 05:41:59.999,230688.506991,1382,112.6086,181611.383111,0
33462,2025-04-20 05:42:00,1613.51,1613.51,1613.4,1613.41,33.2422,2025-04-20 05:42:59.999,53635.213829,305,5.4339,8767.624489,0
33463,2025-04-20 05:43:00,1613.4,1613.41,1612.9,1612.9,43.0346,2025-04-20 05:43:59.999,69423.906493,830,9.0496,14599.039696,0
33464,2025-04-20 05:44:00,1612.91,1612.91,1612.46,1612.46,74.6373,2025-04-20 05:44:59.999,120363.075214,675,2.9974,4834.086226,0
33465,2025-04-20 05:45:00,1612.46,1612.46,1612.31,1612.31,46.0179,2025-04-20 05:45:59.999,74196.291914,397,27.6112,44518.129376,0
33466,2025-04-20 05:46:00,1612.32,1612.8,1612.31,1612.63,116.4798,2025-04-20 05:46:59.999,187814.864017,786,95.338,153718.876864,0
33467,2025-04-20 05:47:00,1612.63,1612.64,1612.29,1612.58,134.9915,2025-04-20 05:47:59.999,217663.869466,908,61.8758,99771.778835,0
33468,2025-04-20 05:48:00,1612.58,1613.19,1612.58,1613.19,100.6343,2025-04-20 05:48:59.999,162285.406909,586,97.9907,158021.766469,0
33469,2025-04-20 05:49:00,1613.2,1613.2,1613.05,1613.05,42.4151,2025-04-20 05:49:59.999,68421.808453,303,14.695,23704.415912,0
33470,2025-04-20 05:50:00,1613.06,1614.0,1612.9,1612.91,85.7611,2025-04-20 05:50:59.999,138358.833528,1566,45.8105,73903.880017,0
33471,2025-04-20 05:51:00,1612.9,1612.91,1611.98,1611.98,77.0309,2025-04-20 05:51:59.999,124203.932178,1464,25.1126,40492.216018,0
33472,2025-04-20 05:52:00,1611.97,1612.1,1611.96,1611.96,35.2585,2025-04-20 05:52:59.999,56836.878837,673,19.8166,31944.528331,0
33473,2025-04-20 05:53:00,1611.96,1611.98,1611.9,1611.98,73.2601,2025-04-20 05:53:59.999,118090.681734,457,28.3854,45755.35948,0
33474,2025-04-20 05:54:00,1611.97,1611.98,1611.7,1611.7,47.3204,2025-04-20 05:54:59.999,76275.826838,613,9.842,15865.048399,0
33475,2025-04-20 05:55:00,1611.71,1611.71,1611.0,1611.01,83.2142,2025-04-20 05:55:59.999,134078.241183,801,22.5867,36392.377192,0
33476,2025-04-20 05:56:00,1611.01,1611.4,1611.0,1611.1,180.4024,2025-04-20 05:56:59.999,290641.495593,1173,162.0902,261138.069127,0
33477,2025-04-20 05:57:00,1611.09,1611.09,1610.7,1610.71,106.1209,2025-04-20 05:57:59.999,170961.679999,958,8.2725,13326.415222,0
33478,2025-04-20 05:58:00,1610.7,1610.71,1609.52,1609.83,986.215,2025-04-20 05:58:59.999,1587935.236292,3081,167.3132,269414.676069,0
33479,2025-04-20 05:59:00,1609.83,1610.02,1609.5,1609.86,158.1505,2025-04-20 05:59:59.999,254589.693216,1133,71.2377,114677.441632,0
33480,2025-04-20 06:00:00,1609.87,1609.87,1609.41,1609.58,125.7241,2025-04-20 06:00:59.999,202364.809594,1202,74.5703,120026.956717,0
33481,2025-04-20 06:01:00,1609.58,1609.59,1608.97,1609.19,221.9596,2025-04-20 06:01:59.999,357155.486586,1559,96.2342,154842.345701,0
33482,2025-04-20 06:02:00,1609.2,1610.6,1609.19,1610.59,153.0282,2025-04-20 06:02:59.999,246292.455062,1354,64.9114,104486.97587,0
33483,2025-04-20 06:03:00,1610.6,1611.48,1610.4,1611.3,166.166,2025-04-20 06:03:59.999,267718.231065,2198,70.7148,113928.316872,0
33484,2025-04-20 06:04:00,1611.3,1611.32,1611.0,1611.11,53.53,2025-04-20 06:04:59.999,86249.949126,888,17.5267,28238.664347,0
33485,2025-04-20 06:05:00,1611.1,1611.7,1611.1,1611.21,168.5085,2025-04-20 06:05:59.999,271535.902534,1410,100.2423,161520.425986,0
33486,2025-04-20 06:06:00,1611.2,1611.21,1611.2,1611.21,14.0388,2025-04-20 06:06:59.999,22619.416559,125,10.1999,16434.180879,0
33487,2025-04-20 06:07:00,1611.21,1611.47,1611.2,1611.44,98.5278,2025-04-20 06:07:59.999,158760.058569,742,50.828,81896.584633,0
33488,2025-04-20 06:08:00,1611.43,1612.34,1611.43,1612.24,187.0207,2025-04-20 06:08:59.999,301455.319683,1495,151.6623,244452.628654,0
33489,2025-04-20 06:09:00,1612.23,1612.24,1612.1,1612.1,63.2391,2025-04-20 06:09:59.999,101955.455973,470,50.3304,81143.852759,0
33490,2025-04-20 06:10:00,1612.11,1612.6,1612.1,1612.6,126.1191,2025-04-20 06:10:59.999,203323.753419,965,89.8657,144878.32083,0
33491,2025-04-20 06:11:00,1612.59,1612.6,1612.1,1612.11,86.8096,2025-04-20 06:11:59.999,139980.508175,696,14.1472,22810.30275,0
33492,2025-04-20 06:12:00,1612.1,1613.17,1612.1,1612.7,134.5498,2025-04-20 06:12:59.999,216986.963044,1123,121.7955,196414.661809,0
33493,2025-04-20 06:13:00,1612.7,1612.71,1611.8,1611.89,67.5546,2025-04-20 06:13:59.999,108907.525751,962,8.8323,14237.963217,0
33494,2025-04-20 06:14:00,1611.89,1611.9,1610.6,1610.6,141.5517,2025-04-20 06:14:59.999,228073.90006,1367,26.7839,43163.765742,0
33495,2025-04-20 06:15:00,1610.61,1610.61,1610.33,1610.49,87.2993,2025-04-20 06:15:59.999,140589.240578,629,50.1098,80695.132486,0
33496,2025-04-20 06:16:00,1610.5,1610.7,1609.68,1609.69,185.6557,2025-04-20 06:16:59.999,298975.893291,1111,53.7674,86588.730857,0
33497,2025-04-20 06:17:00,1609.69,1610.1,1609.68,1610.1,53.3013,2025-04-20 06:17:59.999,85804.389242,412,43.8089,70524.145584,0
33498,2025-04-20 06:18:00,1610.09,1610.3,1609.85,1610.1,77.9281,2025-04-20 06:18:59.999,125474.032401,726,32.3448,52077.2563,0
33499,2025-04-20 06:19:00,1610.1,1610.1,1609.9,1610.1,51.9807,2025-04-20 06:19:59.999,83691.854819,473,12.1681,19590.742977,0
33500,2025-04-20 06:20:00,1610.1,1610.1,1609.01,1609.02,166.2455,2025-04-20 06:20:59.999,267578.403785,832,35.9638,57893.755758,0
33501,2025-04-20 06:21:00,1609.01,1609.69,1609.01,1609.69,161.542,2025-04-20 06:21:59.999,259966.960345,993,130.8341,210541.28209,0
33502,2025-04-20 06:22:00,1609.69,1610.2,1609.69,1610.12,89.9592,2025-04-20 06:22:59.999,144832.300217,636,64.4264,103721.532529,0
33503,2025-04-20 06:23:00,1610.13,1610.13,1609.03,1609.26,117.2817,2025-04-20 06:23:59.999,188753.235952,1337,37.4895,60324.870998,0
33504,2025-04-20 06:24:00,1609.27,1609.39,1607.02,1607.6,439.556,2025-04-20 06:24:59.999,706803.036796,3503,88.7056,142602.273735,0
33505,2025-04-20 06:25:00,1607.59,1608.79,1607.59,1608.41,197.2754,2025-04-20 06:25:59.999,317233.835857,1118,151.0615,242899.678971,0
33506,2025-04-20 06:26:00,1608.41,1608.72,1608.0,1608.22,148.502,2025-04-20 06:26:59.999,238849.143883,1453,93.2695,150012.394072,0
33507,2025-04-20 06:27:00,1608.21,1608.22,1607.52,1607.59,185.6354,2025-04-20 06:27:59.999,298496.283819,1063,14.5269,23355.093906,0
33508,2025-04-20 06:28:00,1607.59,1607.9,1607.31,1607.9,68.5479,2025-04-20 06:28:59.999,110196.986325,726,50.6724,81459.776079,0
33509,2025-04-20 06:29:00,1607.9,1608.25,1607.89,1608.24,45.6122,2025-04-20 06:29:59.999,73348.586444,337,43.8393,70497.729098,0
33510,2025-04-20 06:30:00,1608.25,1608.8,1607.8,1608.5,1096.3839,2025-04-20 06:30:59.999,1763331.061702,1685,811.9509,1305819.295289,0
33511,2025-04-20 06:31:00,1608.5,1608.9,1608.49,1608.9,77.6798,2025-04-20 06:31:59.999,124964.925675,617,62.3297,100268.413476,0
33512,2025-04-20 06:32:00,1608.9,1609.03,1607.73,1608.4,104.743,2025-04-20 06:32:59.999,168479.588092,1893,55.4176,89138.856147,0
33513,2025-04-20 06:33:00,1608.4,1608.4,1607.8,1608.25,82.4917,2025-04-20 06:33:59.999,132653.042899,1364,42.3297,68064.685833,0
33514,2025-04-20 06:34:00,1608.26,1608.7,1608.1,1608.23,103.4588,2025-04-20 06:34:59.999,166397.577085,1167,66.9565,107681.093764,0
33515,2025-04-20 06:35:00,1608.24,1608.9,1608.23,1608.9,56.0861,2025-04-20 06:35:59.999,90224.984182,836,49.2629,79249.328237,0
33516,2025-04-20 06:36:00,1608.9,1609.06,1608.78,1608.9,81.4431,2025-04-20 06:36:59.999,131035.948725,899,41.3537,66534.248306,0
33517,2025-04-20 06:37:00,1608.9,1609.06,1608.6,1608.89,179.8959,2025-04-20 06:37:59.999,289414.143555,1289,121.0053,194665.346326,0
33518,2025-04-20 06:38:00,1608.9,1609.25,1608.89,1609.25,68.0591,2025-04-20 06:38:59.999,109505.101635,581,65.4622,105326.685345,0
33519,2025-04-20 06:39:00,1609.24,1609.53,1609.24,1609.53,79.2208,2025-04-20 06:39:59.999,127493.206236,737,54.2463,87302.78961,0
33520,2025-04-20 06:40:00,1609.53,1609.53,1609.09,1609.1,55.6697,2025-04-20 06:40:59.999,89590.731644,706,11.9189,19180.663133,0
33521,2025-04-20 06:41:00,1609.09,1609.09,1608.6,1608.61,35.6246,2025-04-20 06:41:59.999,57312.548581,509,9.0074,14490.383004,0
33522,2025-04-20 06:42:00,1608.61,1608.61,1607.73,1607.74,36.0385,2025-04-20 06:42:59.999,57959.407908,1110,8.6976,13987.87796,0
33523,2025-04-20 06:43:00,1607.73,1607.74,1606.02,1606.02,232.2379,2025-04-20 06:43:59.999,373119.131421,2487,60.5123,97202.545762,0
33524,2025-04-20 06:44:00,1606.01,1606.7,1605.28,1606.7,324.1538,2025-04-20 06:44:59.999,520571.648877,3333,136.3129,218907.875853,0
33525,2025-04-20 06:45:00,1606.69,1606.7,1605.6,1605.7,227.5087,2025-04-20 06:45:59.999,365359.586759,1997,131.4644,211096.293399,0
33526,2025-04-20 06:46:00,1605.69,1606.19,1605.49,1605.51,249.1735,2025-04-20 06:46:59.999,400104.016868,1991,103.6373,166398.402755,0
33527,2025-04-20 06:47:00,1605.51,1605.51,1602.66,1604.19,1030.263,2025-04-20 06:47:59.999,1652730.611222,5882,233.7035,374788.140081,0
33528,2025-04-20 06:48:00,1604.18,1605.4,1603.71,1603.71,223.1596,2025-04-20 06:48:59.999,358139.293727,3101,97.5463,156533.59672,0
33529,2025-04-20 06:49:00,1603.7,1605.2,1603.48,1605.19,423.2717,2025-04-20 06:49:59.999,679143.367478,3123,94.4783,151567.662109,0
33530,2025-04-20 06:50:00,1605.19,1605.49,1604.63,1604.83,167.8595,2025-04-20 06:50:59.999,269413.819615,1804,56.9779,91446.642593,0
33531,2025-04-20 06:51:00,1604.83,1605.46,1604.78,1605.31,77.0071,2025-04-20 06:51:59.999,123606.648498,1132,52.4429,84175.778727,0
33532,2025-04-20 06:52:00,1605.31,1605.4,1604.64,1604.64,94.0025,2025-04-20 06:52:59.999,150882.920311,1123,10.8182,17365.509055,0
33533,2025-04-20 06:53:00,1604.65,1605.2,1604.64,1605.01,114.355,2025-04-20 06:53:59.999,183528.77616,1469,68.3462,109681.700275,0
33534,2025-04-20 06:54:00,1605.0,1605.99,1605.0,1605.98,129.2991,2025-04-20 06:54:59.999,207583.047476,798,110.1522,176840.440879,0
33535,2025-04-20 06:55:00,1605.99,1605.99,1605.5,1605.51,48.807,2025-04-20 06:55:59.999,78371.374182,895,7.9183,12714.20935,0
33536,2025-04-20 06:56:00,1605.51,1605.82,1605.2,1605.44,95.4557,2025-04-20 06:56:59.999,153251.009634,1461,47.3173,75962.763088,0
33537,2025-04-20 06:57:00,1605.44,1605.7,1605.3,1605.3,94.5391,2025-04-20 06:57:59.999,151779.875612,836,58.8571,94488.457197,0
33538,2025-04-20 06:58:00,1605.3,1605.46,1605.27,1605.28,83.4,2025-04-20 06:58:59.999,133884.627167,607,38.2285,61369.964026,0
33539,2025-04-20 06:59:00,1605.28,1605.6,1605.27,1605.44,48.9911,2025-04-20 06:59:59.999,78651.017246,531,34.853,55951.390754,0
33540,2025-04-20 07:00:00,1605.44,1605.44,1604.27,1604.58,87.7169,2025-04-20 07:00:59.999,140762.409144,2137,47.1481,75651.754999,0
33541,2025-04-20 07:01:00,1604.58,1605.0,1604.43,1604.44,107.3039,2025-04-20 07:01:59.999,172196.954793,1302,41.9224,67272.06361,0
33542,2025-04-20 07:02:00,1604.44,1604.92,1603.82,1604.92,176.3266,2025-04-20 07:02:59.999,282908.364148,1544,61.649,98901.694494,0
33543,2025-04-20 07:03:00,1604.92,1605.2,1604.86,1605.08,31.7119,2025-04-20 07:03:59.999,50900.425754,648,16.9156,27150.424059,0
33544,2025-04-20 07:04:00,1605.07,1605.07,1603.48,1603.49,61.5131,2025-04-20 07:04:59.999,98674.081995,1553,5.9146,9487.601705,0
33545,2025-04-20 07:05:00,1603.48,1603.9,1603.48,1603.5,109.0811,2025-04-20 07:05:59.999,174937.694328,958,45.8515,73532.044032,0
33546,2025-04-20 07:06:00,1603.5,1603.5,1602.16,1602.39,353.0357,2025-04-20 07:06:59.999,565830.899121,1734,75.7567,121382.85183,0
33547,2025-04-20 07:07:00,1602.4,1602.87,1601.63,1602.41,271.0902,2025-04-20 07:07:59.999,434328.651795,2683,64.7012,103656.63225,0
33548,2025-04-20 07:08:00,1602.41,1602.95,1601.5,1602.6,118.7211,2025-04-20 07:08:59.999,190221.871492,2169,57.9176,92789.083597,0
33549,2025-04-20 07:09:00,1602.6,1602.71,1601.72,1602.49,182.1784,2025-04-20 07:09:59.999,291918.165461,1842,91.1947,146123.859521,0
33550,2025-04-20 07:10:00,1602.49,1602.9,1602.49,1602.69,108.9927,2025-04-20 07:10:59.999,174674.856113,1137,57.2877,91808.234377,0
33551,2025-04-20 07:11:00,1602.69,1602.7,1601.25,1601.26,273.1995,2025-04-20 07:11:59.999,437702.939769,2407,78.5353,125815.887681,0
33552,2025-04-20 07:12:00,1601.25,1602.21,1600.5,1602.2,343.9754,2025-04-20 07:12:59.999,550743.676994,2609,134.3823,215191.740402,0
33553,2025-04-20 07:13:00,1602.2,1602.95,1602.2,1602.51,145.174,2025-04-20 07:13:59.999,232661.059266,1279,67.5667,108283.641107,0
33554,2025-04-20 07:14:00,1602.5,1603.0,1602.5,1602.99,39.4237,2025-04-20 07:14:59.999,63187.33144,514,17.2544,27653.617097,0
33555,2025-04-20 07:15:00,1602.99,1603.41,1602.3,1602.81,158.1948,2025-04-20 07:15:59.999,253567.800523,2037,89.8958,144084.985319,0
33556,2025-04-20 07:16:00,1602.8,1602.81,1601.4,1601.41,177.0016,2025-04-20 07:16:59.999,283626.805139,1904,36.1864,57983.312011,0
33557,2025-04-20 07:17:00,1601.4,1602.0,1601.4,1601.51,115.5458,2025-04-20 07:17:59.999,185077.181109,1213,33.0024,52859.6315,0
33558,2025-04-20 07:18:00,1601.5,1601.8,1600.81,1600.81,180.9087,2025-04-20 07:18:59.999,289706.59552,1986,95.2106,152478.507187,0
33559,2025-04-20 07:19:00,1600.81,1600.81,1586.6,1595.46,13578.3322,2025-04-20 07:19:59.999,21625512.507785,21031,4572.7883,7273492.035237,0
33560,2025-04-20 07:20:00,1595.47,1595.47,1590.61,1593.85,965.6336,2025-04-20 07:20:59.999,1538550.39383,6134,472.1211,752077.57797,0
33561,2025-04-20 07:21:00,1593.85,1593.95,1592.2,1592.99,250.412,2025-04-20 07:21:59.999,398901.166314,1829,85.4585,136125.806295,0
33562,2025-04-20 07:22:00,1593.0,1594.95,1592.49,1594.76,538.2923,2025-04-20 07:22:59.999,858066.813249,1745,227.0614,361962.351759,0
33563,2025-04-20 07:23:00,1594.76,1594.76,1593.17,1594.63,349.8727,2025-04-20 07:23:59.999,557774.433655,1448,202.415,322696.140192,0
33564,2025-04-20 07:24:00,1594.64,1594.64,1592.91,1592.96,174.8578,2025-04-20 07:24:59.999,278704.758682,1329,88.7153,141396.931244,0
33565,2025-04-20 07:25:00,1592.97,1594.09,1592.49,1593.3,505.0176,2025-04-20 07:25:59.999,804710.389972,1823,99.0168,157758.808291,0
33566,2025-04-20 07:26:00,1593.29,1595.0,1593.29,1594.21,142.1302,2025-04-20 07:26:59.999,226576.133752,1034,101.5742,161915.875918,0
33567,2025-04-20 07:27:00,1594.21,1594.68,1593.88,1594.67,168.4102,2025-04-20 07:27:59.999,268502.652701,1079,106.3963,169627.70541,0
33568,2025-04-20 07:28:00,1594.67,1594.67,1593.7,1594.66,77.1903,2025-04-20 07:28:59.999,123065.724999,726,36.7122,58528.917724,0
33569,2025-04-20 07:29:00,1594.66,1594.67,1593.69,1593.69,176.6897,2025-04-20 07:29:59.999,281708.044633,885,124.1434,197941.772387,0
33570,2025-04-20 07:30:00,1593.69,1593.69,1592.63,1593.19,332.3098,2025-04-20 07:30:59.999,529422.507647,1211,193.5414,308340.04876,0
33571,2025-04-20 07:31:00,1593.2,1594.66,1593.0,1593.92,217.535,2025-04-20 07:31:59.999,346713.367005,1176,119.3085,190121.790651,0
33572,2025-04-20 07:32:00,1593.95,1593.95,1592.26,1592.51,258.7119,2025-04-20 07:32:59.999,412093.394082,1379,68.3573,108882.16293,0
33573,2025-04-20 07:33:00,1592.51,1593.3,1592.15,1593.14,229.5079,2025-04-20 07:33:59.999,365515.710308,1367,99.575,158589.418404,0
33574,2025-04-20 07:34:00,1593.13,1593.8,1591.65,1592.09,310.2294,2025-04-20 07:34:59.999,494104.263373,1640,171.8099,273639.549047,0
33575,2025-04-20 07:35:00,1592.1,1593.0,1591.8,1593.0,252.9642,2025-04-20 07:35:59.999,402773.841376,1045,43.7668,69692.543819,0
33576,2025-04-20 07:36:00,1592.99,1594.93,1592.99,1594.5,325.9952,2025-04-20 07:36:59.999,519710.938553,1627,245.8336,391888.200335,0
33577,2025-04-20 07:37:00,1594.5,1594.91,1593.4,1594.77,218.955,2025-04-20 07:37:59.999,349009.605357,1140,82.1443,130933.597012,0
33578,2025-04-20 07:38:00,1594.77,1594.97,1594.01,1594.01,83.403,2025-04-20 07:38:59.999,132986.158154,663,48.81,77826.36823,0
33579,2025-04-20 07:39:00,1594.01,1594.46,1593.53,1593.6,246.4593,2025-04-20 07:39:59.999,392835.795757,1170,150.9208,240528.909703,0
33580,2025-04-20 07:40:00,1593.6,1593.95,1593.21,1593.46,87.8431,2025-04-20 07:40:59.999,139981.907838,599,58.87,93809.376384,0
33581,2025-04-20 07:41:00,1593.46,1594.26,1592.31,1593.82,849.3245,2025-04-20 07:41:59.999,1352932.023465,1338,126.0455,200857.762066,0
33582,2025-04-20 07:42:00,1593.83,1593.83,1593.21,1593.31,56.2062,2025-04-20 07:42:59.999,89562.310909,561,25.4874,40611.985422,0
33583,2025-04-20 07:43:00,1593.31,1593.93,1593.22,1593.92,91.002,2025-04-20 07:43:59.999,145010.592507,671,65.6616,104633.98324,0
33584,2025-04-20 07:44:00,1593.93,1594.9,1593.93,1594.37,93.8804,2025-04-20 07:44:59.999,149686.687582,825,53.7742,85735.533539,0
33585,2025-04-20 07:45:00,1594.37,1594.52,1594.17,1594.31,69.4567,2025-04-20 07:45:59.999,110736.149661,350,61.138,97473.322057,0
33586,2025-04-20 07:46:00,1594.31,1594.42,1594.18,1594.24,33.1614,2025-04-20 07:46:59.999,52869.885157,277,20.5439,32753.517153,0
33587,2025-04-20 07:47:00,1594.23,1594.23,1593.0,1593.2,280.0788,2025-04-20 07:47:59.999,446318.74339,674,150.9451,240527.49944,0
33588,2025-04-20 07:48:00,1593.2,1595.98,1593.19,1595.11,362.0872,2025-04-20 07:48:59.999,577452.161963,1632,226.4676,361169.822139,0
33589,2025-04-20 07:49:00,1595.11,1596.0,1595.1,1595.29,153.0913,2025-04-20 07:49:59.999,244275.671271,821,90.4939,144384.485782,0
33590,2025-04-20 07:50:00,1595.28,1596.3,1595.28,1596.3,314.0902,2025-04-20 07:50:59.999,501208.004617,939,247.2223,394503.433283,0
33591,2025-04-20 07:51:00,1596.3,1597.15,1595.89,1595.91,426.5845,2025-04-20 07:51:59.999,680978.12735,1109,295.7885,472170.853703,0
33592,2025-04-20 07:52:00,1595.91,1595.91,1594.32,1595.07,223.7803,2025-04-20 07:52:59.999,356943.144069,714,59.6863,95196.670028,0
33593,2025-04-20 07:53:00,1595.07,1596.24,1595.06,1596.1,290.5105,2025-04-20 07:53:59.999,463580.342369,718,257.9897,411679.045993,0
33594,2025-04-20 07:54:00,1596.1,1597.04,1595.9,1596.81,193.5605,2025-04-20 07:54:59.999,309050.437952,636,133.4707,213103.977323,0
33595,2025-04-20 07:55:00,1596.81,1597.3,1596.5,1596.9,126.3813,2025-04-20 07:55:59.999,201796.182409,643,103.1875,164759.245165,0
33596,2025-04-20 07:56:00,1596.9,1597.0,1596.8,1596.87,72.9381,2025-04-20 07:56:59.999,116473.377929,340,37.7986,60360.042534,0
33597,2025-04-20 07:57:00,1596.86,1597.4,1596.71,1597.24,81.6254,2025-04-20 07:57:59.999,130361.995962,400,38.1151,60869.618685,0
33598,2025-04-20 07:58:00,1597.24,1597.5,1597.1,1597.41,136.4963,2025-04-20 07:58:59.999,218033.196953,584,108.4549,173242.200397,0
33599,2025-04-20 07:59:00,1597.41,1597.47,1597.2,1597.46,64.5482,2025-04-20 07:59:59.999,103105.303274,222,36.9077,58954.180788,0
33600,2025-04-20 08:00:00,1597.46,1597.47,1596.04,1596.13,237.7828,2025-04-20 08:00:59.999,379613.741937,793,112.2546,179193.204351,0
33601,2025-04-20 08:01:00,1596.12,1596.59,1595.55,1595.55,74.0603,2025-04-20 08:01:59.999,118217.700141,479,45.6585,72882.212053,0
33602,2025-04-20 08:02:00,1595.55,1595.63,1595.31,1595.56,84.7633,2025-04-20 08:02:59.999,135237.276869,608,39.8525,63582.384617,0
33603,2025-04-20 08:03:00,1595.56,1596.28,1595.55,1595.89,73.5174,2025-04-20 08:03:59.999,117315.4032,382,44.7064,71339.912582,0
33604,2025-04-20 08:04:00,1595.89,1595.89,1595.22,1595.22,64.6932,2025-04-20 08:04:59.999,103212.190053,308,36.659,58485.722238,0
33605,2025-04-20 08:05:00,1595.23,1595.6,1594.81,1595.6,117.0575,2025-04-20 08:05:59.999,186720.03016,491,66.3211,105792.989922,0
33606,2025-04-20 08:06:00,1595.6,1595.69,1593.78,1593.95,175.5036,2025-04-20 08:06:59.999,279860.872217,1007,42.7698,68208.442218,0
33607,2025-04-20 08:07:00,1593.96,1594.23,1593.72,1593.84,169.0485,2025-04-20 08:07:59.999,269447.653322,434,46.984,74885.375416,0
33608,2025-04-20 08:08:00,1593.84,1594.23,1593.84,1594.16,243.3062,2025-04-20 08:08:59.999,387834.424506,566,86.3371,137622.645986,0
33609,2025-04-20 08:09:00,1594.16,1594.23,1593.36,1594.18,3097.1504,2025-04-20 08:09:59.999,4935506.491361,1210,2725.2801,4342799.135321,0
33610,2025-04-20 08:10:00,1594.19,1594.5,1594.18,1594.49,66.8677,2025-04-20 08:10:59.999,106602.029552,268,51.0432,81374.141489,0
33611,2025-04-20 08:11:00,1594.5,1595.16,1594.49,1594.75,177.0839,2025-04-20 08:11:59.999,282418.281185,674,102.3397,163214.93615,0
33612,2025-04-20 08:12:00,1594.75,1595.18,1594.15,1594.16,250.927,2025-04-20 08:12:59.999,400177.242865,733,132.4222,211198.883145,0
33613,2025-04-20 08:13:00,1594.16,1594.9,1594.12,1594.9,197.1187,2025-04-20 08:13:59.999,314336.062867,506,188.4864,300572.258586,0
33614,2025-04-20 08:14:00,1594.9,1596.46,1594.72,1596.34,217.6612,2025-04-20 08:14:59.999,347296.226463,872,135.4778,216139.037145,0
33615,2025-04-20 08:15:00,1596.34,1597.61,1596.33,1597.37,337.1203,2025-04-20 08:15:59.999,538443.033885,1156,263.5892,421011.143879,0
33616,2025-04-20 08:16:00,1597.36,1597.37,1596.44,1596.69,115.5389,2025-04-20 08:16:59.999,184499.567171,440,39.2784,62716.514132,0
33617,2025-04-20 08:17:00,1596.68,1596.8,1596.01,1596.01,94.1678,2025-04-20 08:17:59.999,150339.593133,448,21.3526,34092.214402,0
33618,2025-04-20 08:18:00,1596.0,1596.55,1595.8,1596.2,70.6367,2025-04-20 08:18:59.999,112733.406603,552,57.7167,92111.192157,0
33619,2025-04-20 08:19:00,1596.2,1596.34,1595.6,1596.0,91.0003,2025-04-20 08:19:59.999,145231.257049,559,48.761,77816.279243,0
33620,2025-04-20 08:20:00,1596.0,1596.01,1595.22,1595.23,95.8215,2025-04-20 08:20:59.999,152876.531103,457,15.3162,24436.574192,0
33621,2025-04-20 08:21:00,1595.23,1595.85,1595.22,1595.51,72.4489,2025-04-20 08:21:59.999,115591.538352,420,63.048,100591.990532,0
33622,2025-04-20 08:22:00,1595.51,1595.51,1595.21,1595.21,84.1363,2025-04-20 08:22:59.999,134222.457352,465,64.619,103086.546062,0
33623,2025-04-20 08:23:00,1595.21,1595.21,1595.0,1595.01,52.7415,2025-04-20 08:23:59.999,84127.964619,183,20.9324,33389.075372,0
33624,2025-04-20 08:24:00,1595.0,1595.4,1594.6,1594.61,71.3679,2025-04-20 08:24:59.999,113829.697655,491,27.1535,43312.701639,0
33625,2025-04-20 08:25:00,1594.61,1594.83,1594.3,1594.39,71.3153,2025-04-20 08:25:59.999,113723.810273,452,18.8754,30099.705338,0
33626,2025-04-20 08:26:00,1594.39,1594.6,1593.08,1593.2,185.8891,2025-04-20 08:26:59.999,296233.690909,937,27.3084,43532.250129,0
33627,2025-04-20 08:27:00,1593.2,1593.7,1592.41,1593.7,440.6494,2025-04-20 08:27:59.999,702066.504296,1600,271.5768,432700.062893,0
33628,2025-04-20 08:28:00,1593.71,1593.71,1593.1,1593.33,331.0034,2025-04-20 08:28:59.999,527383.791124,2449,213.1135,339544.131089,0
33629,2025-04-20 08:29:00,1593.32,1594.2,1593.05,1594.07,142.285,2025-04-20 08:29:59.999,226763.231193,2028,47.7291,76063.533186,0
33630,2025-04-20 08:30:00,1594.08,1594.2,1592.08,1592.47,182.465,2025-04-20 08:30:59.999,290614.798556,3269,75.5716,120344.140349,0
33631,2025-04-20 08:31:00,1592.47,1592.7,1591.0,1592.0,409.124,2025-04-20 08:31:59.999,651202.38662,4064,106.696,169807.991963,0
33632,2025-04-20 08:32:00,1591.99,1592.2,1591.46,1592.2,75.9321,2025-04-20 08:32:59.999,120879.415686,1933,34.0951,54276.47505,0
33633,2025-04-20 08:33:00,1592.2,1592.7,1591.7,1592.53,87.3658,2025-04-20 08:33:59.999,139098.750229,1813,53.0919,84525.761865,0
33634,2025-04-20 08:34:00,1592.54,1592.86,1592.2,1592.2,65.2467,2025-04-20 08:34:59.999,103910.47845,1427,46.2365,73636.699818,0
33635,2025-04-20 08:35:00,1592.21,1592.59,1592.11,1592.59,82.8961,2025-04-20 08:35:59.999,132000.111132,1458,47.6231,75833.331012,0
33636,2025-04-20 08:36:00,1592.6,1593.09,1591.99,1592.0,490.5987,2025-04-20 08:36:59.999,781316.543777,2999,24.3724,38816.435172,0
33637,2025-04-20 08:37:00,1592.0,1592.4,1592.0,1592.02,83.2753,2025-04-20 08:37:59.999,132585.644401,1300,69.1553,110103.770095,0
33638,2025-04-20 08:38:00,1592.02,1592.74,1592.02,1592.36,149.8673,2025-04-20 08:38:59.999,238639.134162,1696,80.5924,128338.126726,0
33639,2025-04-20 08:39:00,1592.35,1592.6,1592.01,1592.5,40.9546,2025-04-20 08:39:59.999,65213.18992,1447,23.7192,37767.448002,0
33640,2025-04-20 08:40:00,1592.5,1592.74,1592.17,1592.18,107.5948,2025-04-20 08:40:59.999,171340.819756,1184,97.7908,155727.762406,0
33641,2025-04-20 08:41:00,1592.18,1592.4,1592.0,1592.2,126.1453,2025-04-20 08:41:59.999,200845.014582,1392,106.5039,169571.31874,0
33642,2025-04-20 08:42:00,1592.21,1592.38,1592.1,1592.35,104.3795,2025-04-20 08:42:59.999,166189.461773,854,75.418,120076.450814,0
33643,2025-04-20 08:43:00,1592.34,1592.89,1592.34,1592.51,45.3369,2025-04-20 08:43:59.999,72199.690685,906,23.5071,37435.311142,0
33644,2025-04-20 08:44:00,1592.5,1593.1,1592.35,1593.09,162.4749,2025-04-20 08:44:59.999,258778.108206,1705,105.0731,167340.308618,0
33645,2025-04-20 08:45:00,1593.08,1593.17,1592.4,1592.4,114.0949,2025-04-20 08:45:59.999,181729.61433,1489,39.3946,62748.334277,0
33646,2025-04-20 08:46:00,1592.41,1593.17,1592.31,1593.16,219.9041,2025-04-20 08:46:59.999,350283.816211,1090,185.6514,295740.805089,0
33647,2025-04-20 08:47:00,1593.16,1593.17,1592.6,1593.07,36.8601,2025-04-20 08:47:59.999,58715.584033,1496,19.9532,31782.242696,0
33648,2025-04-20 08:48:00,1593.06,1593.06,1591.26,1591.26,157.113,2025-04-20 08:48:59.999,250166.041486,2772,46.0445,73317.681762,0
33649,2025-04-20 08:49:00,1591.26,1591.93,1590.51,1591.92,249.1757,2025-04-20 08:49:59.999,396440.439123,2224,61.4151,97722.380859,0
33650,2025-04-20 08:50:00,1591.93,1591.93,1589.47,1590.58,409.7255,2025-04-20 08:50:59.999,651474.757447,4363,125.0481,198806.866638,0
33651,2025-04-20 08:51:00,1590.59,1590.7,1589.48,1590.7,185.2609,2025-04-20 08:51:59.999,294574.435127,2361,63.9596,101700.287381,0
33652,2025-04-20 08:52:00,1590.7,1591.03,1590.23,1590.24,71.4961,2025-04-20 08:52:59.999,113727.467432,1680,23.0622,36684.761211,0
33653,2025-04-20 08:53:00,1590.24,1591.0,1590.0,1590.3,71.1527,2025-04-20 08:53:59.999,113166.975932,2117,41.5903,66146.846256,0
33654,2025-04-20 08:54:00,1590.31,1590.7,1589.94,1589.95,407.0002,2025-04-20 08:54:59.999,647225.156364,1475,68.4497,108849.853028,0
33655,2025-04-20 08:55:00,1589.94,1590.5,1587.71,1587.71,432.942,2025-04-20 08:55:59.999,688008.135853,3898,98.2075,156061.643183,0
33656,2025-04-20 08:56:00,1587.71,1588.19,1586.45,1588.19,513.9373,2025-04-20 08:56:59.999,815834.66074,5000,247.4421,392802.007221,0
33657,2025-04-20 08:57:00,1588.19,1589.89,1587.93,1589.89,177.3264,2025-04-20 08:57:59.999,281759.594018,2945,130.0195,206606.60877,0
33658,2025-04-20 08:58:00,1589.89,1590.0,1589.42,1589.93,156.7175,2025-04-20 08:58:59.999,249147.198532,1962,44.3245,70463.532632,0
33659,2025-04-20 08:59:00,1589.93,1590.16,1589.93,1590.04,27.31,2025-04-20 08:59:59.999,43423.226523,699,18.242,29004.603826,0
33660,2025-04-20 09:00:00,1590.03,1590.04,1588.54,1589.09,209.3834,2025-04-20 09:00:59.999,332708.494668,2975,117.9939,187467.215054,0
33661,2025-04-20 09:01:00,1589.08,1589.45,1588.35,1589.45,140.2726,2025-04-20 09:01:59.999,222897.045623,1823,87.7387,139421.276645,0
33662,2025-04-20 09:02:00,1589.44,1590.95,1589.44,1590.95,146.5579,2025-04-20 09:02:59.999,233028.677731,1710,131.7807,209533.447526,0
33663,2025-04-20 09:03:00,1590.96,1591.36,1590.83,1591.3,183.7279,2025-04-20 09:03:59.999,292343.968322,1781,78.3755,124703.593807,0
33664,2025-04-20 09:04:00,1591.29,1591.3,1590.0,1591.21,196.5014,2025-04-20 09:04:59.999,312613.553195,2834,134.3296,213703.968902,0
33665,2025-04-20 09:05:00,1591.2,1591.21,1590.35,1590.51,76.1086,2025-04-20 09:05:59.999,121057.38935,2040,37.2649,59268.686985,0
33666,2025-04-20 09:06:00,1590.51,1591.35,1590.51,1591.35,53.9776,2025-04-20 09:06:59.999,85885.119865,1607,32.2419,51298.714767,0
33667,2025-04-20 09:07:00,1591.35,1592.36,1591.34,1591.73,257.7243,2025-04-20 09:07:59.999,410286.2715,3044,151.1268,240580.858931,0
33668,2025-04-20 09:08:00,1591.72,1592.17,1591.2,1592.16,163.0913,2025-04-20 09:08:59.999,259549.918123,2114,121.1756,192837.160768,0
33669,2025-04-20 09:09:00,1592.17,1592.17,1591.84,1591.88,33.2402,2025-04-20 09:09:59.999,52920.554084,899,21.8207,34739.881928,0
33670,2025-04-20 09:10:00,1591.89,1592.17,1591.51,1591.9,65.5858,2025-04-20 09:10:59.999,104403.759924,1480,46.1047,73390.260852,0
33671,2025-04-20 09:11:00,1591.89,1592.2,1591.53,1592.2,79.8306,2025-04-20 09:11:59.999,127079.571502,1104,27.9902,44556.459992,0
33672,2025-04-20 09:12:00,1592.2,1592.2,1591.5,1591.5,65.7614,2025-04-20 09:12:59.999,104691.42242,1553,29.195,46477.954809,0
33673,2025-04-20 09:13:00,1591.51,1591.61,1591.31,1591.31,23.0043,2025-04-20 09:13:59.999,36610.828392,495,10.6383,16930.575658,0
33674,2025-04-20 09:14:00,1591.3,1591.3,1590.89,1591.0,31.5145,2025-04-20 09:14:59.999,50142.79152,848,14.062,22374.393842,0
33675,2025-04-20 09:15:00,1591.0,1591.0,1590.4,1590.8,112.0899,2025-04-20 09:15:59.999,178281.962739,1514,88.855,141323.593786,0
33676,2025-04-20 09:16:00,1590.8,1592.01,1590.7,1591.11,677.9575,2025-04-20 09:16:59.999,1079136.74472,1990,251.8004,400715.616902,0
33677,2025-04-20 09:17:00,1591.11,1592.0,1591.01,1591.31,1150.0154,2025-04-20 09:17:59.999,1830467.467871,2105,897.8568,1429069.312466,0
33678,2025-04-20 09:18:00,1591.3,1592.0,1591.2,1591.58,620.5287,2025-04-20 09:18:59.999,987710.135204,1194,411.3574,654721.912025,0
33679,2025-04-20 09:19:00,1591.57,1592.69,1591.5,1592.69,397.0997,2025-04-20 09:19:59.999,632119.259436,1811,285.5886,454595.674289,0
33680,2025-04-20 09:20:00,1592.69,1593.22,1592.6,1593.08,69.2797,2025-04-20 09:20:59.999,110356.384756,1195,48.1512,76702.701225,0
33681,2025-04-20 09:21:00,1593.07,1593.08,1592.82,1592.82,284.6498,2025-04-20 09:21:59.999,453444.487018,753,16.1335,25700.172396,0
33682,2025-04-20 09:22:00,1592.82,1593.18,1592.72,1593.18,141.6221,2025-04-20 09:22:59.999,225582.710787,970,49.2454,78443.619774,0
33683,2025-04-20 09:23:00,1593.18,1593.19,1593.1,1593.12,199.8443,2025-04-20 09:23:59.999,318377.126648,580,176.1229,280584.732724,0
33684,2025-04-20 09:24:00,1593.12,1593.2,1593.11,1593.19,20.6964,2025-04-20 09:24:59.999,32973.232183,460,18.5698,29585.18115,0
33685,2025-04-20 09:25:00,1593.2,1593.2,1591.6,1591.77,246.1878,2025-04-20 09:25:59.999,392064.05652,1781,57.9427,92279.681468,0
33686,2025-04-20 09:26:00,1591.77,1591.83,1591.12,1591.83,83.1549,2025-04-20 09:26:59.999,132335.148149,1154,35.3661,56284.081352,0
33687,2025-04-20 09:27:00,1591.83,1592.08,1591.82,1591.84,42.8324,2025-04-20 09:27:59.999,68183.928793,545,27.0746,43099.289379,0
33688,2025-04-20 09:28:00,1591.84,1592.08,1591.83,1591.91,69.4382,2025-04-20 09:28:59.999,110535.689994,861,31.9205,50813.208577,0
33689,2025-04-20 09:29:00,1591.91,1591.91,1591.33,1591.33,41.2518,2025-04-20 09:29:59.999,65652.634394,630,17.8754,28448.306027,0
33690,2025-04-20 09:30:00,1591.33,1592.08,1591.2,1591.79,64.365,2025-04-20 09:30:59.999,102443.273635,1155,43.7412,69616.95204,0
33691,2025-04-20 09:31:00,1591.79,1591.8,1591.14,1591.15,78.8102,2025-04-20 09:31:59.999,125412.578399,657,15.0607,23966.504455,0
33692,2025-04-20 09:32:00,1591.15,1591.15,1590.61,1591.08,70.4512,2025-04-20 09:32:59.999,112075.065027,987,47.357,75336.008056,0
33693,2025-04-20 09:33:00,1591.08,1592.52,1591.08,1592.52,128.4391,2025-04-20 09:33:59.999,204467.909388,1618,113.5729,180803.061159,0
33694,2025-04-20 09:34:00,1592.52,1592.52,1590.9,1590.9,76.3468,2025-04-20 09:34:59.999,121548.076331,2275,19.306,30740.731275,0
33695,2025-04-20 09:35:00,1590.91,1591.05,1590.5,1590.51,81.1098,2025-04-20 09:35:59.999,129022.117985,1264,26.3539,41923.083704,0
33696,2025-04-20 09:36:00,1590.52,1590.6,1589.88,1590.6,151.5611,2025-04-20 09:36:59.999,241030.609229,1405,80.3386,127771.199781,0
33697,2025-04-20 09:37:00,1590.59,1591.11,1590.59,1591.1,121.6846,2025-04-20 09:37:59.999,193564.893721,644,97.6418,155318.889831,0
33698,2025-04-20 09:38:00,1591.11,1591.11,1590.57,1590.68,82.2493,2025-04-20 09:38:59.999,130831.032106,894,56.616,90057.003363,0
33699,2025-04-20 09:39:00,1590.69,1590.69,1590.4,1590.4,26.3699,2025-04-20 09:39:59.999,41942.966594,427,18.7372,29803.083786,0
33700,2025-04-20 09:40:00,1590.41,1590.65,1590.1,1590.1,48.3213,2025-04-20 09:40:59.999,76847.083504,1623,21.5434,34261.331162,0
33701,2025-04-20 09:41:00,1590.1,1590.11,1589.7,1590.0,284.5639,2025-04-20 09:41:59.999,452429.704375,967,138.7005,220506.80234,0
33702,2025-04-20 09:42:00,1590.0,1590.61,1590.0,1590.41,51.4983,2025-04-20 09:42:59.999,81893.601215,1074,42.3513,67345.888194,0
33703,2025-04-20 09:43:00,1590.4,1590.41,1589.27,1589.28,40.0514,2025-04-20 09:43:59.999,63668.159624,1409,11.402,18125.377704,0
33704,2025-04-20 09:44:00,1589.28,1589.9,1589.27,1589.89,80.4749,2025-04-20 09:44:59.999,127920.665215,877,56.8398,90348.990081,0
33705,2025-04-20 09:45:00,1589.9,1590.21,1589.49,1589.7,298.5914,2025-04-20 09:45:59.999,474694.73129,2772,78.6477,125028.591216,0
33706,2025-04-20 09:46:00,1589.71,1590.8,1589.7,1590.31,203.2812,2025-04-20 09:46:59.999,323253.616851,2296,134.4555,213795.586476,0
33707,2025-04-20 09:47:00,1590.31,1590.39,1589.5,1589.5,142.9778,2025-04-20 09:47:59.999,227346.606085,2256,48.3137,76810.025653,0
33708,2025-04-20 09:48:00,1589.51,1590.37,1589.5,1590.31,157.5596,2025-04-20 09:48:59.999,250530.148663,1499,111.4356,177187.176923,0
33709,2025-04-20 09:49:00,1590.3,1590.31,1589.31,1589.32,113.2908,2025-04-20 09:49:59.999,180122.438267,1077,9.0145,14331.874833,0
33710,2025-04-20 09:50:00,1589.31,1589.7,1589.31,1589.69,65.8063,2025-04-20 09:50:59.999,104593.050476,776,34.274,54476.691059,0
33711,2025-04-20 09:51:00,1589.69,1589.89,1589.02,1589.6,539.3871,2025-04-20 09:51:59.999,857278.813207,3495,120.4076,191371.213946,0
33712,2025-04-20 09:52:00,1589.6,1591.16,1588.99,1590.9,2454.9996,2025-04-20 09:52:59.999,3902469.149445,4247,1295.1701,2058534.682946,0
33713,2025-04-20 09:53:00,1590.9,1592.01,1590.89,1591.71,1092.3044,2025-04-20 09:53:59.999,1738505.01704,3122,724.218,1152546.759615,0
33714,2025-04-20 09:54:00,1591.7,1591.7,1590.81,1591.11,104.6688,2025-04-20 09:54:59.999,166537.983463,1511,88.5568,140897.51929,0
33715,2025-04-20 09:55:00,1591.1,1591.34,1591.1,1591.23,30.8485,2025-04-20 09:55:59.999,49086.32153,690,26.2957,41841.441479,0
33716,2025-04-20 09:56:00,1591.23,1591.82,1591.23,1591.37,37.862,2025-04-20 09:56:59.999,60255.028577,1171,28.499,45353.255684,0
33717,2025-04-20 09:57:00,1591.37,1591.7,1591.36,1591.5,66.5728,2025-04-20 09:57:59.999,105946.445992,1194,54.5104,86749.025704,0
33718,2025-04-20 09:58:00,1591.5,1591.5,1591.41,1591.42,17.0338,2025-04-20 09:58:59.999,27109.00612,379,15.0861,24009.300542,0
33719,2025-04-20 09:59:00,1591.41,1592.17,1591.41,1591.77,154.6753,2025-04-20 09:59:59.999,246244.64371,1578,59.1627,94181.170741,0
33720,2025-04-20 10:00:00,1591.76,1591.9,1591.49,1591.54,116.46,2025-04-20 10:00:59.999,185360.348243,2069,75.8933,120790.96945,0
33721,2025-04-20 10:01:00,1591.54,1591.54,1591.36,1591.36,48.738,2025-04-20 10:01:59.999,77566.542944,306,9.2012,14644.022241,0
33722,2025-04-20 10:02:00,1591.36,1591.37,1590.87,1591.01,231.8086,2025-04-20 10:02:59.999,368819.289391,923,129.979,206790.160507,0
33723,2025-04-20 10:03:00,1591.01,1592.42,1591.01,1592.26,165.3281,2025-04-20 10:03:59.999,263152.273099,723,140.0274,222870.346853,0
33724,2025-04-20 10:04:00,1592.29,1592.29,1591.3,1591.31,25.1521,2025-04-20 10:04:59.999,40033.355695,439,15.6714,24942.744818,0
33725,2025-04-20 10:05:00,1591.3,1591.3,1590.37,1590.37,45.127,2025-04-20 10:05:59.999,71791.215212,538,19.1182,30412.972499,0
33726,2025-04-20 10:06:00,1590.38,1590.7,1590.37,1590.52,38.7333,2025-04-20 10:06:59.999,61607.357881,707,21.4393,34100.009865,0
33727,2025-04-20 10:07:00,1590.52,1590.52,1590.03,1590.04,111.8508,2025-04-20 10:07:59.999,177877.588299,356,37.9214,60304.530736,0
33728,2025-04-20 10:08:00,1590.04,1590.45,1589.87,1590.39,434.6577,2025-04-20 10:08:59.999,691199.590781,1166,122.8633,195383.952749,0
33729,2025-04-20 10:09:00,1590.4,1590.8,1590.4,1590.78,52.0193,2025-04-20 10:09:59.999,82744.155592,1004,38.3104,60937.094572,0
33730,2025-04-20 10:10:00,1590.78,1590.78,1590.44,1590.69,39.2683,2025-04-20 10:10:59.999,62459.574482,439,25.4834,40532.444614,0
33731,2025-04-20 10:11:00,1590.69,1590.97,1590.68,1590.86,61.9223,2025-04-20 10:11:59.999,98504.354862,653,57.9062,92115.354591,0
33732,2025-04-20 10:12:00,1590.86,1591.16,1590.85,1590.86,72.819,2025-04-20 10:12:59.999,115847.015389,588,64.8592,103183.144029,0
33733,2025-04-20 10:13:00,1590.86,1590.9,1590.71,1590.89,34.2544,2025-04-20 10:13:59.999,54490.416451,944,29.2975,46605.017543,0
33734,2025-04-20 10:14:00,1590.9,1590.9,1590.72,1590.73,18.8158,2025-04-20 10:14:59.999,29933.017174,388,14.6462,23299.887381,0
33735,2025-04-20 10:15:00,1590.72,1590.73,1589.64,1589.98,118.4251,2025-04-20 10:15:59.999,188299.124995,1350,46.6646,74193.958267,0
33736,2025-04-20 10:16:00,1589.99,1590.02,1589.37,1590.02,141.6932,2025-04-20 10:16:59.999,225278.833767,1162,114.0001,181255.383847,0
33737,2025-04-20 10:17:00,1590.02,1591.7,1590.02,1591.69,78.8994,2025-04-20 10:17:59.999,125521.208913,1524,52.3582,83294.56511,0
33738,2025-04-20 10:18:00,1591.7,1591.76,1591.1,1591.11,41.3992,2025-04-20 10:18:59.999,65888.696331,960,12.9641,20631.316816,0
33739,2025-04-20 10:19:00,1591.1,1591.11,1590.47,1591.01,86.2235,2025-04-20 10:19:59.999,137165.184259,1670,62.774,99861.156595,0
33740,2025-04-20 10:20:00,1591.01,1591.01,1590.5,1591.0,51.1442,2025-04-20 10:20:59.999,81356.304132,859,36.7684,58487.48424,0
33741,2025-04-20 10:21:00,1591.0,1591.59,1590.99,1591.58,40.6726,2025-04-20 10:21:59.999,64714.835172,566,37.3241,59385.584041,0
33742,2025-04-20 10:22:00,1591.59,1592.07,1591.59,1591.71,26.2482,2025-04-20 10:22:59.999,41781.06869,983,17.6903,28158.124514,0
33743,2025-04-20 10:23:00,1591.71,1592.27,1591.4,1592.26,52.4157,2025-04-20 10:23:59.999,83444.276883,1519,45.3489,72194.418863,0
33744,2025-04-20 10:24:00,1592.26,1592.69,1591.43,1591.8,128.6798,2025-04-20 10:24:59.999,204867.702424,1826,109.271,173970.898686,0
33745,2025-04-20 10:25:00,1591.8,1591.8,1591.44,1591.53,69.4679,2025-04-20 10:25:59.999,110570.82858,794,42.6154,67828.459296,0
33746,2025-04-20 10:26:00,1591.53,1591.91,1591.52,1591.91,82.2602,2025-04-20 10:26:59.999,130923.83084,511,39.9623,63605.852408,0
33747,2025-04-20 10:27:00,1591.9,1591.9,1591.01,1591.02,146.138,2025-04-20 10:27:59.999,232588.73427,1358,24.119,38381.753238,0
33748,2025-04-20 10:28:00,1591.02,1591.35,1591.02,1591.21,69.7833,2025-04-20 10:28:59.999,111037.74807,572,55.403,88155.61417,0
33749,2025-04-20 10:29:00,1591.21,1591.21,1591.0,1591.0,20.4349,2025-04-20 10:29:59.999,32513.482723,299,10.2104,16245.690654,0
33750,2025-04-20 10:30:00,1591.0,1591.0,1590.34,1590.35,45.6166,2025-04-20 10:30:59.999,72560.18266,887,12.2004,19404.345769,0
33751,2025-04-20 10:31:00,1590.35,1590.41,1590.2,1590.4,76.6151,2025-04-20 10:31:59.999,121836.592119,630,62.3973,99226.628303,0
33752,2025-04-20 10:32:00,1590.4,1591.0,1590.2,1591.0,72.6847,2025-04-20 10:32:59.999,115601.076005,763,45.8316,72897.231725,0
33753,2025-04-20 10:33:00,1591.0,1591.51,1590.9,1591.48,98.1003,2025-04-20 10:33:59.999,156088.706168,1282,58.3695,92866.663066,0
33754,2025-04-20 10:34:00,1591.49,1591.67,1591.41,1591.6,40.2866,2025-04-20 10:34:59.999,64114.849637,773,27.1176,43156.104952,0
33755,2025-04-20 10:35:00,1591.6,1591.9,1591.44,1591.45,34.3765,2025-04-20 10:35:59.999,54714.627291,698,27.3979,43607.271699,0
33756,2025-04-20 10:36:00,1591.45,1591.45,1590.5,1590.5,37.4713,2025-04-20 10:36:59.999,59615.111995,852,18.3371,29173.327755,0
33757,2025-04-20 10:37:00,1590.51,1590.55,1588.92,1588.92,152.5965,2025-04-20 10:37:59.999,242582.317554,1871,52.894,84088.16095,0
33758,2025-04-20 10:38:00,1588.91,1589.43,1588.76,1589.28,113.7649,2025-04-20 10:38:59.999,180790.56733,1189,36.7362,58375.546908,0
33759,2025-04-20 10:39:00,1589.27,1589.27,1587.81,1588.5,237.5625,2025-04-20 10:39:59.999,377302.022508,2234,93.2812,148132.651645,0
33760,2025-04-20 10:40:00,1588.49,1588.5,1587.83,1587.84,102.0437,2025-04-20 10:40:59.999,162082.035763,1175,48.8775,77634.356756,0
33761,2025-04-20 10:41:00,1587.83,1588.6,1587.41,1588.59,275.2514,2025-04-20 10:41:59.999,437063.89064,2001,201.2171,319511.82184,0
33762,2025-04-20 10:42:00,1588.6,1588.6,1576.66,1581.59,8450.9735,2025-04-20 10:42:59.999,13355205.021998,17209,2956.4218,4669372.339763,0
33763,2025-04-20 10:43:00,1581.57,1582.4,1579.16,1581.21,1515.0655,2025-04-20 10:43:59.999,2395248.502731,4001,666.8329,1054172.303727,0
33764,2025-04-20 10:44:00,1581.21,1582.77,1581.17,1582.59,840.6683,2025-04-20 10:44:59.999,1329955.767835,1742,524.5489,829805.742146,0
33765,2025-04-20 10:45:00,1582.59,1582.68,1580.0,1582.52,1467.3185,2025-04-20 10:45:59.999,2319991.711422,2295,612.4711,968599.66512,0
33766,2025-04-20 10:46:00,1582.54,1583.8,1579.14,1581.65,1118.8769,2025-04-20 10:46:59.999,1769919.120969,3725,643.1046,1017208.694297,0
33767,2025-04-20 10:47:00,1581.66,1583.68,1580.6,1580.95,780.8117,2025-04-20 10:47:59.999,1235453.591295,2798,423.2346,669724.202045,0
33768,2025-04-20 10:48:00,1580.96,1581.76,1579.6,1581.0,490.3695,2025-04-20 10:48:59.999,775042.970834,2021,337.6202,533612.618579,0
33769,2025-04-20 10:49:00,1580.99,1580.99,1579.6,1580.82,198.3364,2025-04-20 10:49:59.999,313421.267667,1075,89.6642,141676.597563,0
33770,2025-04-20 10:50:00,1580.82,1581.05,1580.31,1580.32,101.6338,2025-04-20 10:50:59.999,160654.583539,656,47.5008,75082.192888,0
33771,2025-04-20 10:51:00,1580.32,1580.38,1578.7,1579.35,445.0707,2025-04-20 10:51:59.999,702978.262467,1617,282.2865,445861.009096,0
33772,2025-04-20 10:52:00,1579.35,1580.0,1577.2,1578.15,1314.1744,2025-04-20 10:52:59.999,2074663.288189,4730,522.7154,825270.171331,0
33773,2025-04-20 10:53:00,1578.16,1578.29,1572.01,1572.87,3384.6084,2025-04-20 10:53:59.999,5331338.323849,12489,1173.855,1849080.899108,0
33774,2025-04-20 10:54:00,1572.87,1573.0,1569.0,1573.0,3047.2245,2025-04-20 10:54:59.999,4787473.689377,7530,1120.1392,1759927.36251,0
33775,2025-04-20 10:55:00,1572.99,1574.83,1572.99,1574.5,910.1123,2025-04-20 10:55:59.999,1432370.651912,2879,565.1124,889389.664165,0
33776,2025-04-20 10:56:00,1574.49,1575.33,1574.2,1575.17,605.7942,2025-04-20 10:56:59.999,953990.234681,1603,428.2335,674366.441664,0
33777,2025-04-20 10:57:00,1575.17,1576.19,1573.08,1575.91,759.3354,2025-04-20 10:57:59.999,1195731.430636,5879,411.9204,648685.752744,0
33778,2025-04-20 10:58:00,1575.91,1576.4,1572.43,1573.5,7518.6392,2025-04-20 10:58:59.999,11831091.014115,4973,4706.3205,7403583.193394,0
33779,2025-04-20 10:59:00,1573.5,1574.53,1572.95,1574.53,1876.2113,2025-04-20 10:59:59.999,2952089.164767,2425,891.5587,1402631.091648,0
33780,2025-04-20 11:00:00,1574.53,1574.9,1573.12,1573.94,1275.686,2025-04-20 11:00:59.999,2008043.940096,2997,389.1029,612523.563324,0
33781,2025-04-20 11:01:00,1573.94,1574.52,1573.56,1573.7,250.0831,2025-04-20 11:01:59.999,393642.548164,1599,160.085,251986.610255,0
33782,2025-04-20 11:02:00,1573.69,1574.07,1573.13,1574.07,343.3428,2025-04-20 11:02:59.999,540307.152607,1441,233.8214,367964.003113,0
33783,2025-04-20 11:03:00,1574.06,1574.72,1573.89,1574.22,469.7845,2025-04-20 11:03:59.999,739489.979524,1563,368.3045,579736.190587,0
33784,2025-04-20 11:04:00,1574.21,1575.71,1573.61,1575.7,266.7996,2025-04-20 11:04:59.999,420039.061295,1837,202.4243,318696.411457,0
33785,2025-04-20 11:05:00,1575.7,1575.71,1574.4,1574.94,418.279,2025-04-20 11:05:59.999,658915.247896,1164,326.2401,513924.855819,0
33786,2025-04-20 11:06:00,1574.94,1575.13,1573.97,1573.97,143.2701,2025-04-20 11:06:59.999,225596.589853,1175,44.4646,70013.38808,0
33787,2025-04-20 11:07:00,1573.98,1575.13,1573.91,1575.12,122.0663,2025-04-20 11:07:59.999,192177.844703,1060,90.2258,142045.914032,0
33788,2025-04-20 11:08:00,1575.12,1575.8,1574.61,1575.7,285.7073,2025-04-20 11:08:59.999,450093.66181,1337,216.4279,340963.903392,0
33789,2025-04-20 11:09:00,1575.7,1576.0,1575.6,1575.99,230.7381,2025-04-20 11:09:59.999,363603.371794,709,144.6872,228001.965992,0
33790,2025-04-20 11:10:00,1575.99,1576.0,1574.76,1574.76,96.6156,2025-04-20 11:10:59.999,152197.845995,671,39.4779,62185.147846,0
33791,2025-04-20 11:11:00,1574.75,1576.0,1574.51,1575.99,106.419,2025-04-20 11:11:59.999,167648.038431,1164,74.7914,117825.645142,0
33792,2025-04-20 11:12:00,1576.0,1577.59,1576.0,1577.59,245.7603,2025-04-20 11:12:59.999,387541.898724,1538,181.3654,285971.501587,0
33793,2025-04-20 11:13:00,1577.59,1579.39,1577.59,1579.25,658.9845,2025-04-20 11:13:59.999,1040072.845001,2158,437.9899,691259.501212,0
33794,2025-04-20 11:14:00,1579.26,1579.99,1578.7,1579.01,274.6842,2025-04-20 11:14:59.999,433858.754181,1876,159.88,252537.72605,0
33795,2025-04-20 11:15:00,1579.02,1579.03,1577.64,1578.14,601.6112,2025-04-20 11:15:59.999,949516.322445,1747,397.4499,627315.808418,0
33796,2025-04-20 11:16:00,1578.14,1578.15,1576.72,1577.0,185.4118,2025-04-20 11:16:59.999,292445.986684,1781,78.8552,124370.486928,0
33797,2025-04-20 11:17:00,1576.99,1577.5,1576.14,1577.39,205.1629,2025-04-20 11:17:59.999,323503.487268,1425,86.629,136600.547693,0
33798,2025-04-20 11:18:00,1577.4,1577.94,1577.11,1577.12,191.5438,2025-04-20 11:18:59.999,302164.087936,1231,69.2578,109250.077609,0
33799,2025-04-20 11:19:00,1577.11,1577.57,1577.05,1577.06,99.2024,2025-04-20 11:19:59.999,156470.117421,560,63.7355,100526.503387,0
33800,2025-04-20 11:20:00,1577.05,1577.06,1576.13,1576.2,247.8058,2025-04-20 11:20:59.999,390668.428627,1559,113.5732,179031.663349,0
33801,2025-04-20 11:21:00,1576.21,1577.07,1575.87,1576.46,203.5886,2025-04-20 11:21:59.999,320951.887623,1099,126.5671,199510.82689,0
33802,2025-04-20 11:22:00,1576.47,1577.13,1575.12,1575.12,468.9746,2025-04-20 11:22:59.999,739099.541918,1422,122.9299,193783.086546,0
33803,2025-04-20 11:23:00,1575.13,1575.38,1574.0,1574.45,372.1355,2025-04-20 11:23:59.999,585960.535571,2031,159.9372,251819.714238,0
33804,2025-04-20 11:24:00,1574.44,1574.44,1572.41,1573.32,731.396,2025-04-20 11:24:59.999,1150621.422625,4733,428.7599,674401.522275,0
33805,2025-04-20 11:25:00,1573.31,1574.13,1573.1,1573.61,246.2163,2025-04-20 11:25:59.999,387460.055204,4173,108.0987,170103.918578,0
33806,2025-04-20 11:26:00,1573.61,1574.16,1571.6,1573.53,526.3817,2025-04-20 11:26:59.999,827813.58714,4508,333.5582,524546.895494,0
33807,2025-04-20 11:27:00,1573.53,1574.99,1573.53,1574.58,238.509,2025-04-20 11:27:59.999,375490.24462,2360,144.1569,226924.617014,0
33808,2025-04-20 11:28:00,1574.58,1574.58,1572.28,1573.12,341.0386,2025-04-20 11:28:59.999,536428.492412,3740,138.5788,217941.009226,0
33809,2025-04-20 11:29:00,1573.11,1573.59,1572.3,1572.98,247.3492,2025-04-20 11:29:59.999,389065.187758,3158,92.4514,145402.591003,0
33810,2025-04-20 11:30:00,1572.99,1573.3,1570.77,1571.0,462.0288,2025-04-20 11:30:59.999,726233.658984,4557,147.2315,231437.627794,0
33811,2025-04-20 11:31:00,1571.0,1571.99,1568.71,1570.7,1162.1954,2025-04-20 11:31:59.999,1824711.63913,7565,250.5536,393349.990042,0
33812,2025-04-20 11:32:00,1570.7,1571.6,1570.33,1571.43,127.2383,2025-04-20 11:32:59.999,199875.260408,2626,76.5954,120317.646657,0
33813,2025-04-20 11:33:00,1571.43,1572.83,1571.31,1572.7,231.1455,2025-04-20 11:33:59.999,363404.372895,2401,111.6793,175573.550702,0
33814,2025-04-20 11:34:00,1572.7,1573.78,1572.61,1573.68,199.5983,2025-04-20 11:34:59.999,314031.074473,2390,129.9606,204480.135469,0
33815,2025-04-20 11:35:00,1573.68,1573.99,1573.3,1573.32,82.8459,2025-04-20 11:35:59.999,130382.009645,1145,34.4412,54201.769256,0
33816,2025-04-20 11:36:00,1573.32,1574.7,1573.32,1574.38,213.582,2025-04-20 11:36:59.999,336187.740869,2696,154.6305,243376.648918,0
33817,2025-04-20 11:37:00,1574.39,1574.53,1572.46,1572.57,274.369,2025-04-20 11:37:59.999,431803.614725,1959,95.4507,150225.062679,0
33818,2025-04-20 11:38:00,1572.57,1573.34,1571.99,1572.5,1979.3148,2025-04-20 11:38:59.999,3112033.616122,3172,1165.991,1833029.514712,0
33819,2025-04-20 11:39:00,1572.5,1572.98,1571.67,1572.25,312.9789,2025-04-20 11:39:59.999,492095.390656,2418,196.2478,308535.797226,0
33820,2025-04-20 11:40:00,1572.25,1572.5,1570.1,1570.7,215.1473,2025-04-20 11:40:59.999,338008.170494,3664,54.7754,86043.535061,0
33821,2025-04-20 11:41:00,1570.7,1571.11,1570.6,1571.11,179.001,2025-04-20 11:41:59.999,281189.711242,1840,84.6037,132900.282144,0
33822,2025-04-20 11:42:00,1571.11,1571.84,1571.1,1571.42,97.4874,2025-04-20 11:42:59.999,153194.550438,1390,60.8442,95604.897583,0
33823,2025-04-20 11:43:00,1571.41,1571.41,1570.61,1570.9,191.0676,2025-04-20 11:43:59.999,300128.947599,1375,146.0868,229466.399517,0
33824,2025-04-20 11:44:00,1570.91,1571.3,1570.19,1570.29,320.4828,2025-04-20 11:44:59.999,503422.888213,1812,75.4097,118463.249303,0
33825,2025-04-20 11:45:00,1570.3,1570.78,1565.59,1565.59,1549.1889,2025-04-20 11:45:59.999,2428053.350701,7124,503.3541,788772.060869,0
33826,2025-04-20 11:46:00,1565.6,1568.09,1565.6,1567.11,517.9935,2025-04-20 11:46:59.999,811821.304062,6984,217.0473,340103.999769,0
33827,2025-04-20 11:47:00,1567.11,1569.1,1566.81,1568.15,320.0463,2025-04-20 11:47:59.999,501729.095748,3535,182.3982,285940.515967,0
33828,2025-04-20 11:48:00,1568.14,1569.3,1567.5,1568.38,663.9389,2025-04-20 11:48:59.999,1041081.28045,3504,153.265,240380.503142,0
33829,2025-04-20 11:49:00,1568.38,1569.03,1567.94,1568.01,756.9317,2025-04-20 11:49:59.999,1187248.393434,3339,622.0743,975728.48674,0
33830,2025-04-20 11:50:00,1568.01,1568.01,1567.09,1567.9,183.7093,2025-04-20 11:50:59.999,287964.744244,2586,117.6141,184350.039607,0
33831,2025-04-20 11:51:00,1567.9,1568.97,1567.9,1568.56,133.4327,2025-04-20 11:51:59.999,209292.111038,2527,86.1119,135064.031068,0
33832,2025-04-20 11:52:00,1568.55,1568.77,1567.79,1568.77,226.5743,2025-04-20 11:52:59.999,355298.951116,1529,151.7332,237935.34232,0
33833,2025-04-20 11:53:00,1568.76,1569.48,1568.31,1568.4,549.467,2025-04-20 11:53:59.999,862198.359148,1939,468.0923,734531.1193,0
33834,2025-04-20 11:54:00,1568.4,1569.9,1567.87,1569.73,327.5068,2025-04-20 11:54:59.999,513828.210683,2304,182.4486,286252.352386,0
33835,2025-04-20 11:55:00,1569.74,1571.9,1569.74,1571.16,392.8578,2025-04-20 11:55:59.999,617189.77061,2696,288.7713,453680.829443,0
33836,2025-04-20 11:56:00,1571.15,1572.34,1571.1,1572.28,189.483,2025-04-20 11:56:59.999,297750.18637,2365,159.3333,250365.23453,0
33837,2025-04-20 11:57:00,1572.28,1572.5,1571.72,1572.21,110.2365,2025-04-20 11:57:59.999,173308.954851,1862,46.235,72689.108082,0
33838,2025-04-20 11:58:00,1572.21,1572.38,1571.86,1572.0,272.8072,2025-04-20 11:58:59.999,428868.34202,1559,103.3812,162516.419002,0
33839,2025-04-20 11:59:00,1572.0,1572.9,1571.97,1572.62,184.3965,2025-04-20 11:59:59.999,289957.49173,1425,123.5281,194240.870448,0
33840,2025-04-20 12:00:00,1572.61,1572.61,1571.36,1571.59,389.7651,2025-04-20 12:00:59.999,612608.71503,2570,228.7519,359528.904242,0
33841,2025-04-20 12:01:00,1571.6,1572.88,1571.3,1572.88,127.3245,2025-04-20 12:01:59.999,200153.549835,1534,106.0872,166769.358706,0
33842,2025-04-20 12:02:00,1572.87,1573.86,1572.51,1573.21,537.9482,2025-04-20 12:02:59.999,846278.168482,3751,267.7365,421211.009878,0
33843,2025-04-20 12:03:00,1573.21,1574.36,1573.17,1574.36,200.3041,2025-04-20 12:03:59.999,315250.268623,1936,152.8487,240557.853972,0
33844,2025-04-20 12:04:00,1574.35,1575.5,1574.1,1575.5,499.2642,2025-04-20 12:04:59.999,786243.53313,3867,384.8863,606116.560839,0
33845,2025-04-20 12:05:00,1575.5,1575.5,1574.12,1574.65,159.0971,2025-04-20 12:05:59.999,250485.962417,1634,80.5425,126808.707183,0
33846,2025-04-20 12:06:00,1574.65,1576.6,1574.65,1576.51,183.2968,2025-04-20 12:06:59.999,288902.071906,3603,117.8537,185747.400061,0
33847,2025-04-20 12:07:00,1576.51,1577.03,1576.01,1576.82,150.1649,2025-04-20 12:07:59.999,236733.886971,1908,101.077,159340.977209,0
33848,2025-04-20 12:08:00,1576.82,1576.9,1575.3,1575.42,124.1113,2025-04-20 12:08:59.999,195612.764105,1902,58.8733,92777.266616,0
33849,2025-04-20 12:09:00,1575.43,1575.88,1574.79,1574.79,86.2478,2025-04-20 12:09:59.999,135881.825743,1741,50.1139,78952.893532,0
33850,2025-04-20 12:10:00,1574.79,1575.76,1574.19,1575.11,302.0179,2025-04-20 12:10:59.999,475659.57514,2624,225.0757,354488.439736,0
33851,2025-04-20 12:11:00,1575.11,1575.11,1574.41,1574.96,194.3841,2025-04-20 12:11:59.999,306133.734433,1489,104.846,165112.594895,0
33852,2025-04-20 12:12:00,1574.95,1576.49,1574.8,1576.1,149.5839,2025-04-20 12:12:59.999,235692.411761,2438,116.6119,183737.146778,0
33853,2025-04-20 12:13:00,1576.1,1576.96,1575.86,1576.31,202.9622,2025-04-20 12:13:59.999,319967.918218,2187,85.3381,134522.251177,0
33854,2025-04-20 12:14:00,1576.31,1576.9,1576.3,1576.79,229.5603,2025-04-20 12:14:59.999,361921.249521,2021,98.3869,155105.580239,0
33855,2025-04-20 12:15:00,1576.8,1576.9,1575.5,1575.65,171.9207,2025-04-20 12:15:59.999,270934.26606,1373,77.5869,122260.214806,0
33856,2025-04-20 12:16:00,1575.65,1575.95,1575.51,1575.51,109.4909,2025-04-20 12:16:59.999,172521.052532,1085,93.0595,146630.558637,0
33857,2025-04-20 12:17:00,1575.51,1575.57,1574.31,1575.23,420.3451,2025-04-20 12:17:59.999,662006.918415,2036,119.2655,187826.299739,0
33858,2025-04-20 12:18:00,1575.22,1575.94,1575.0,1575.93,151.0511,2025-04-20 12:18:59.999,237980.649023,1346,116.3366,183289.357096,0
33859,2025-04-20 12:19:00,1575.94,1576.64,1575.85,1576.64,165.5983,2025-04-20 12:19:59.999,260999.89376,1290,111.5065,175746.769736,0
33860,2025-04-20 12:20:00,1576.63,1576.75,1576.24,1576.51,97.4386,2025-04-20 12:20:59.999,153606.841106,1300,40.6029,64003.555466,0
33861,2025-04-20 12:21:00,1576.5,1577.29,1576.45,1576.9,156.8023,2025-04-20 12:21:59.999,247296.406276,1432,95.0101,149843.328187,0
33862,2025-04-20 12:22:00,1576.9,1577.99,1576.71,1577.8,189.3069,2025-04-20 12:22:59.999,298646.064623,2596,81.6601,128811.250522,0
33863,2025-04-20 12:23:00,1577.81,1578.71,1577.81,1578.42,413.425,2025-04-20 12:23:59.999,652454.435991,2306,268.9163,424385.617522,0
33864,2025-04-20 12:24:00,1578.41,1578.42,1577.51,1577.51,94.0656,2025-04-20 12:24:59.999,148447.27924,1237,43.2131,68195.424071,0
33865,2025-04-20 12:25:00,1577.51,1577.51,1576.9,1577.44,177.6928,2025-04-20 12:25:59.999,280268.709595,1483,116.589,183889.669546,0
33866,2025-04-20 12:26:00,1577.44,1578.3,1577.44,1578.14,218.0349,2025-04-20 12:26:59.999,344046.390895,1847,181.4687,286345.419699,0
33867,2025-04-20 12:27:00,1578.14,1578.15,1577.21,1577.8,127.185,2025-04-20 12:27:59.999,200681.030762,1798,36.0729,56910.846846,0
33868,2025-04-20 12:28:00,1577.8,1578.46,1577.61,1578.0,398.1162,2025-04-20 12:28:59.999,628228.629392,1514,334.8293,528349.339143,0
33869,2025-04-20 12:29:00,1578.0,1578.0,1577.21,1577.32,99.8065,2025-04-20 12:29:59.999,157452.925137,1161,62.2842,98254.350555,0
33870,2025-04-20 12:30:00,1577.31,1577.32,1576.42,1576.81,142.6016,2025-04-20 12:30:59.999,224865.992576,1239,32.6855,51535.857616,0
33871,2025-04-20 12:31:00,1576.81,1577.31,1576.5,1577.31,175.3105,2025-04-20 12:31:59.999,276437.5232,1240,113.1406,178393.689006,0
33872,2025-04-20 12:32:00,1577.31,1577.49,1576.81,1577.48,72.367,2025-04-20 12:32:59.999,114135.723944,915,53.0923,83735.268892,0
33873,2025-04-20 12:33:00,1577.49,1578.49,1577.49,1577.95,312.492,2025-04-20 12:33:59.999,493159.314349,1997,175.2357,276548.736889,0
33874,2025-04-20 12:34:00,1577.95,1579.09,1577.95,1579.09,93.6319,2025-04-20 12:34:59.999,147804.620861,1789,69.739,110088.242387,0
33875,2025-04-20 12:35:00,1579.09,1579.3,1578.9,1579.15,141.4132,2025-04-20 12:35:59.999,223293.924658,1067,108.3829,171134.912051,0
33876,2025-04-20 12:36:00,1579.15,1579.15,1578.28,1578.46,96.3567,2025-04-20 12:36:59.999,152112.568913,2101,49.33,77869.360322,0
33877,2025-04-20 12:37:00,1578.46,1579.7,1578.36,1579.4,89.3422,2025-04-20 12:37:59.999,141082.278473,1553,45.382,71659.484838,0
33878,2025-04-20 12:38:00,1579.41,1579.79,1579.1,1579.12,136.828,2025-04-20 12:38:59.999,216110.131322,1936,62.6374,98933.688815,0
33879,2025-04-20 12:39:00,1579.11,1579.12,1577.64,1577.66,248.1624,2025-04-20 12:39:59.999,391668.594345,1777,23.9037,37722.314431,0
33880,2025-04-20 12:40:00,1577.65,1577.8,1577.23,1577.79,102.8959,2025-04-20 12:40:59.999,162305.174125,830,64.6166,101922.408137,0
33881,2025-04-20 12:41:00,1577.8,1577.81,1577.14,1577.17,132.1982,2025-04-20 12:41:59.999,208539.161588,875,77.3311,121992.530758,0
33882,2025-04-20 12:42:00,1577.17,1577.69,1576.41,1576.42,188.2468,2025-04-20 12:42:59.999,296869.379647,1585,123.3331,194513.499415,0
33883,2025-04-20 12:43:00,1576.42,1577.09,1576.41,1576.8,58.7914,2025-04-20 12:43:59.999,92697.545314,863,36.9496,58256.426358,0
33884,2025-04-20 12:44:00,1576.79,1577.49,1576.72,1576.73,177.4277,2025-04-20 12:44:59.999,279802.33317,1434,89.4807,141110.672531,0
33885,2025-04-20 12:45:00,1576.73,1576.73,1576.2,1576.7,68.2368,2025-04-20 12:45:59.999,107575.830446,1541,53.2332,83921.325239,0
33886,2025-04-20 12:46:00,1576.71,1576.97,1576.7,1576.92,72.0119,2025-04-20 12:46:59.999,113544.434618,629,48.1716,75954.149272,0
33887,2025-04-20 12:47:00,1576.93,1576.93,1576.15,1576.15,55.46,2025-04-20 12:47:59.999,87425.966213,902,23.6033,37207.892766,0
33888,2025-04-20 12:48:00,1576.16,1576.16,1575.69,1575.9,107.3352,2025-04-20 12:48:59.999,169141.114159,1292,70.2989,110772.136773,0
33889,2025-04-20 12:49:00,1575.9,1576.3,1575.58,1575.8,64.8642,2025-04-20 12:49:59.999,102221.908729,1152,38.2488,60277.32471,0
33890,2025-04-20 12:50:00,1575.8,1576.3,1575.21,1575.21,50.6403,2025-04-20 12:50:59.999,79797.920601,1200,35.1695,55418.666831,0
33891,2025-04-20 12:51:00,1575.21,1576.08,1575.2,1575.99,109.6046,2025-04-20 12:51:59.999,172706.83206,1173,76.8187,121035.881946,0
33892,2025-04-20 12:52:00,1575.99,1576.4,1575.7,1576.4,53.26,2025-04-20 12:52:59.999,83930.762082,825,35.0793,55279.510648,0
33893,2025-04-20 12:53:00,1576.4,1576.4,1575.53,1575.53,57.088,2025-04-20 12:53:59.999,89968.735471,670,19.4753,30694.765165,0
33894,2025-04-20 12:54:00,1575.53,1575.69,1575.21,1575.69,132.7658,2025-04-20 12:54:59.999,209161.94947,1359,72.893,114835.5474,0
33895,2025-04-20 12:55:00,1575.69,1576.09,1575.5,1575.95,50.8693,2025-04-20 12:55:59.999,80159.193796,914,34.6387,54582.712812,0
33896,2025-04-20 12:56:00,1575.95,1575.95,1575.65,1575.9,44.6463,2025-04-20 12:56:59.999,70352.890834,635,18.7256,29508.456482,0
33897,2025-04-20 12:57:00,1575.9,1576.14,1575.86,1575.86,74.2255,2025-04-20 12:57:59.999,116975.858035,539,53.3152,84022.275797,0
33898,2025-04-20 12:58:00,1575.86,1576.7,1575.58,1576.54,123.9345,2025-04-20 12:58:59.999,195307.863461,1316,53.8154,84810.10333,0
33899,2025-04-20 12:59:00,1576.55,1576.55,1576.12,1576.12,46.5423,2025-04-20 12:59:59.999,73364.915686,1071,22.8761,36059.235054,0
33900,2025-04-20 13:00:00,1576.13,1576.19,1575.59,1575.9,97.2344,2025-04-20 13:00:59.999,153223.440274,1013,78.9143,124351.813656,0
33901,2025-04-20 13:01:00,1575.91,1576.1,1575.5,1575.8,130.2555,2025-04-20 13:01:59.999,205253.480632,1163,93.0752,146662.438528,0
33902,2025-04-20 13:02:00,1575.81,1575.81,1575.12,1575.23,50.0652,2025-04-20 13:02:59.999,78869.818686,719,15.968,25153.653698,0
33903,2025-04-20 13:03:00,1575.23,1576.29,1575.23,1576.29,65.3879,2025-04-20 13:03:59.999,103030.663718,1195,63.4927,100044.272338,0
33904,2025-04-20 13:04:00,1576.29,1576.87,1576.29,1576.71,60.9961,2025-04-20 13:04:59.999,96175.660611,872,46.3426,73070.704269,0
33905,2025-04-20 13:05:00,1576.71,1576.8,1576.0,1576.01,66.7183,2025-04-20 13:05:59.999,105179.263617,830,28.0285,44179.061466,0
33906,2025-04-20 13:06:00,1576.01,1576.01,1574.29,1574.92,205.8255,2025-04-20 13:06:59.999,324143.600679,2291,83.8426,132024.873509,0
33907,2025-04-20 13:07:00,1574.93,1575.04,1574.51,1574.52,91.0105,2025-04-20 13:07:59.999,143325.54511,1136,48.1365,75800.508352,0
33908,2025-04-20 13:08:00,1574.52,1574.9,1574.12,1574.32,113.9214,2025-04-20 13:08:59.999,179373.514434,1787,76.023,119700.564343,0
33909,2025-04-20 13:09:00,1574.32,1574.32,1574.31,1574.31,33.2653,2025-04-20 13:09:59.999,52370.145166,404,25.0723,39471.823336,0
33910,2025-04-20 13:10:00,1574.32,1574.38,1573.19,1573.4,282.2265,2025-04-20 13:10:59.999,444190.33523,1361,124.1626,195437.130014,0
33911,2025-04-20 13:11:00,1573.4,1573.4,1573.17,1573.4,36.5454,2025-04-20 13:11:59.999,57498.486295,605,19.7697,31104.566144,0
33912,2025-04-20 13:12:00,1573.4,1573.4,1572.25,1572.29,312.637,2025-04-20 13:12:59.999,491663.165293,2003,141.9517,223214.945837,0
33913,2025-04-20 13:13:00,1572.29,1572.86,1572.29,1572.3,166.004,2025-04-20 13:13:59.999,261043.503609,1423,128.187,201573.34501,0
33914,2025-04-20 13:14:00,1572.31,1573.12,1571.94,1573.11,160.7991,2025-04-20 13:14:59.999,252836.211275,1463,70.5298,110908.773583,0
33915,2025-04-20 13:15:00,1573.11,1573.12,1572.0,1572.2,448.4169,2025-04-20 13:15:59.999,705061.681835,2148,118.7917,186764.727382,0
33916,2025-04-20 13:16:00,1572.2,1572.92,1571.62,1571.81,596.6349,2025-04-20 13:16:59.999,938044.734545,2263,177.3021,278756.74588,0
33917,2025-04-20 13:17:00,1571.81,1573.3,1571.81,1573.3,83.2018,2025-04-20 13:17:59.999,130847.590941,1300,76.6812,120594.578409,0
33918,2025-04-20 13:18:00,1573.3,1573.7,1572.52,1572.52,367.1894,2025-04-20 13:18:59.999,577640.996799,1378,197.5518,310759.883396,0
33919,2025-04-20 13:19:00,1572.52,1572.52,1571.12,1571.75,288.3455,2025-04-20 13:19:59.999,453188.778032,2129,56.1666,88282.181601,0
33920,2025-04-20 13:20:00,1571.75,1573.11,1571.74,1573.11,172.3901,2025-04-20 13:20:59.999,271107.472935,1204,140.8383,221489.489462,0
33921,2025-04-20 13:21:00,1573.11,1574.07,1573.11,1573.81,495.3342,2025-04-20 13:21:59.999,779497.142533,1968,279.159,439299.594499,0
33922,2025-04-20 13:22:00,1573.82,1573.99,1573.2,1573.63,127.4306,2025-04-20 13:22:59.999,200512.931328,2483,65.0131,102289.541902,0
33923,2025-04-20 13:23:00,1573.63,1573.86,1573.54,1573.71,47.4896,2025-04-20 13:23:59.999,74729.508348,803,42.1227,66283.924376,0
33924,2025-04-20 13:24:00,1573.71,1574.19,1573.61,1574.17,103.6047,2025-04-20 13:24:59.999,163077.804054,906,94.1048,148124.855643,0
33925,2025-04-20 13:25:00,1574.17,1574.64,1573.89,1574.61,180.1656,2025-04-20 13:25:59.999,283625.022721,1546,118.4351,186437.033522,0
33926,2025-04-20 13:26:00,1574.62,1575.29,1574.11,1575.01,1642.0481,2025-04-20 13:26:59.999,2586143.734491,2059,374.0297,589019.425395,0
33927,2025-04-20 13:27:00,1575.01,1575.66,1575.0,1575.65,781.9434,2025-04-20 13:27:59.999,1231617.170312,1431,755.1751,1189451.228346,0
33928,2025-04-20 13:28:00,1575.66,1576.91,1575.43,1576.09,153.0866,2025-04-20 13:28:59.999,241277.307627,1719,63.77,100490.876974,0
33929,2025-04-20 13:29:00,1576.09,1576.49,1576.09,1576.3,83.0076,2025-04-20 13:29:59.999,130839.164724,1139,65.8936,103860.088101,0
33930,2025-04-20 13:30:00,1576.3,1576.49,1575.49,1575.79,621.2893,2025-04-20 13:30:59.999,978998.723362,1062,387.0649,609916.967015,0
33931,2025-04-20 13:31:00,1575.79,1576.14,1575.78,1576.02,55.6774,2025-04-20 13:31:59.999,87743.196069,918,46.7228,73630.525305,0
33932,2025-04-20 13:32:00,1576.03,1576.62,1575.7,1576.47,87.9522,2025-04-20 13:32:59.999,138624.103619,1257,67.8774,106979.017731,0
33933,2025-04-20 13:33:00,1576.46,1576.54,1576.1,1576.1,104.7637,2025-04-20 13:33:59.999,165143.696731,1665,57.0188,89881.018952,0
33934,2025-04-20 13:34:00,1576.09,1576.1,1575.3,1575.3,97.1414,2025-04-20 13:34:59.999,153063.622972,748,9.8943,15588.499543,0
33935,2025-04-20 13:35:00,1575.31,1576.51,1575.3,1576.51,191.4105,2025-04-20 13:35:59.999,301601.964188,1328,157.7046,248490.46159,0
33936,2025-04-20 13:36:00,1576.51,1577.03,1576.31,1576.97,121.3448,2025-04-20 13:36:59.999,191311.553964,1088,88.7015,139842.781674,0
33937,2025-04-20 13:37:00,1576.98,1579.4,1576.98,1579.02,1371.0807,2025-04-20 13:37:59.999,2164547.12711,3185,811.0177,1280200.251403,0
33938,2025-04-20 13:38:00,1579.02,1579.17,1578.6,1578.81,797.6203,2025-04-20 13:38:59.999,1259410.527912,1141,202.3149,319424.290309,0
33939,2025-04-20 13:39:00,1578.81,1579.48,1578.71,1579.21,219.4669,2025-04-20 13:39:59.999,346544.628368,1308,182.6489,288402.618359,0
33940,2025-04-20 13:40:00,1579.2,1581.4,1579.09,1581.01,488.3674,2025-04-20 13:40:59.999,771859.842157,4817,297.9259,470803.805667,0
33941,2025-04-20 13:41:00,1581.01,1581.15,1579.91,1580.15,176.2059,2025-04-20 13:41:59.999,278515.845285,2189,108.9183,172158.743149,0
33942,2025-04-20 13:42:00,1580.16,1580.38,1579.91,1579.91,130.6416,2025-04-20 13:42:59.999,206425.952971,1013,36.8077,58161.221324,0
33943,2025-04-20 13:43:00,1579.91,1579.91,1578.75,1578.76,193.928,2025-04-20 13:43:59.999,306248.244231,1387,79.9648,126276.123109,0
33944,2025-04-20 13:44:00,1578.76,1579.15,1578.76,1579.11,56.0345,2025-04-20 13:44:59.999,88473.451079,633,50.0118,78962.883017,0
33945,2025-04-20 13:45:00,1579.11,1579.33,1578.6,1578.75,109.9701,2025-04-20 13:45:59.999,173636.680892,1208,99.8258,157618.34099,0
33946,2025-04-20 13:46:00,1578.74,1578.74,1577.64,1578.11,176.667,2025-04-20 13:46:59.999,278790.807653,2371,103.321,163038.059102,0
33947,2025-04-20 13:47:00,1578.11,1578.39,1577.5,1577.99,106.9155,2025-04-20 13:47:59.999,168707.192951,1687,68.2918,107761.361484,0
33948,2025-04-20 13:48:00,1577.99,1578.0,1577.72,1577.81,55.309,2025-04-20 13:48:59.999,87269.810832,863,42.0585,66361.093762,0
33949,2025-04-20 13:49:00,1577.81,1577.81,1577.13,1577.14,113.7383,2025-04-20 13:49:59.999,179414.530466,1790,52.2967,82489.723791,0
33950,2025-04-20 13:50:00,1577.13,1577.26,1576.91,1577.26,56.6313,2025-04-20 13:50:59.999,89310.462417,911,31.6724,49948.142761,0
33951,2025-04-20 13:51:00,1577.25,1577.25,1576.83,1576.84,96.5903,2025-04-20 13:51:59.999,152320.973087,860,72.6296,114532.71892,0
33952,2025-04-20 13:52:00,1576.84,1577.23,1576.7,1577.22,112.7649,2025-04-20 13:52:59.999,177810.91824,1020,97.2606,153363.640855,0
33953,2025-04-20 13:53:00,1577.23,1577.45,1577.01,1577.04,62.0226,2025-04-20 13:53:59.999,97823.300443,770,43.6965,68917.118538,0
33954,2025-04-20 13:54:00,1577.05,1577.28,1577.04,1577.28,83.8782,2025-04-20 13:54:59.999,132291.359562,455,79.7349,125756.294629,0
33955,2025-04-20 13:55:00,1577.27,1578.34,1577.27,1578.26,168.0267,2025-04-20 13:55:59.999,265076.35325,1541,153.3376,241898.040504,0
33956,2025-04-20 13:56:00,1578.26,1579.15,1578.26,1579.14,186.3567,2025-04-20 13:56:59.999,294191.572204,1191,165.6263,261463.404651,0
33957,2025-04-20 13:57:00,1579.14,1579.14,1578.5,1578.51,130.338,2025-04-20 13:57:59.999,205772.571246,1346,79.0273,124755.136148,0
33958,2025-04-20 13:58:00,1578.52,1578.62,1577.64,1577.82,161.2334,2025-04-20 13:58:59.999,254437.200577,1726,98.7501,155834.130207,0
33959,2025-04-20 13:59:00,1577.81,1577.82,1577.5,1577.51,42.2593,2025-04-20 13:59:59.999,66673.186315,361,7.8626,12404.051868,0
33960,2025-04-20 14:00:00,1577.5,1577.98,1577.0,1577.01,114.5968,2025-04-20 14:00:59.999,180770.444741,1281,69.5938,109780.649313,0
33961,2025-04-20 14:01:00,1577.0,1577.49,1576.62,1576.71,180.4973,2025-04-20 14:01:59.999,284649.792965,1511,82.299,129778.665476,0
33962,2025-04-20 14:02:00,1576.71,1577.0,1576.71,1577.0,40.7736,2025-04-20 14:02:59.999,64294.949446,758,38.4625,60650.600427,0
33963,2025-04-20 14:03:00,1576.99,1578.15,1576.99,1578.15,75.2727,2025-04-20 14:03:59.999,118738.161449,1445,63.9484,100871.47447,0
33964,2025-04-20 14:04:00,1578.15,1578.15,1577.13,1577.29,107.6842,2025-04-20 14:04:59.999,169886.961402,1108,71.7827,113235.145466,0
33965,2025-04-20 14:05:00,1577.29,1578.0,1577.29,1577.82,68.6949,2025-04-20 14:05:59.999,108382.5414,944,59.4927,93861.715042,0
33966,2025-04-20 14:06:00,1577.82,1579.4,1577.82,1579.4,207.3931,2025-04-20 14:06:59.999,327426.770083,1453,202.3599,319482.482196,0
33967,2025-04-20 14:07:00,1579.4,1580.0,1579.4,1579.96,119.2594,2025-04-20 14:07:59.999,188401.948312,1360,76.3087,120549.306611,0
33968,2025-04-20 14:08:00,1579.96,1580.5,1578.8,1578.81,141.4267,2025-04-20 14:08:59.999,223430.477347,2022,85.6112,135252.367595,0
33969,2025-04-20 14:09:00,1578.81,1579.18,1578.7,1579.14,91.7233,2025-04-20 14:09:59.999,144832.519619,1514,59.2508,93555.752096,0
33970,2025-04-20 14:10:00,1579.15,1579.5,1578.3,1579.5,129.9173,2025-04-20 14:10:59.999,205107.216248,1955,102.7188,162164.932736,0
33971,2025-04-20 14:11:00,1579.49,1580.3,1578.94,1580.3,145.0329,2025-04-20 14:11:59.999,229093.978944,1551,109.6701,173245.492274,0
33972,2025-04-20 14:12:00,1580.29,1582.36,1580.29,1582.0,359.7131,2025-04-20 14:12:59.999,568937.403566,3684,245.9753,389018.074867,0
33973,2025-04-20 14:13:00,1582.0,1584.04,1582.0,1582.1,508.9743,2025-04-20 14:13:59.999,805662.109039,5864,311.7324,493419.568922,0
33974,2025-04-20 14:14:00,1582.09,1582.09,1580.67,1580.67,276.1911,2025-04-20 14:14:59.999,436774.598864,2435,109.3975,173005.845916,0
33975,2025-04-20 14:15:00,1580.68,1580.68,1578.7,1578.81,481.3122,2025-04-20 14:15:59.999,760237.294971,1809,153.9365,243100.802983,0
33976,2025-04-20 14:16:00,1578.81,1579.57,1578.8,1579.52,190.9703,2025-04-20 14:16:59.999,301576.335264,2457,126.7673,200176.995055,0
33977,2025-04-20 14:17:00,1579.52,1580.78,1579.51,1579.6,158.3113,2025-04-20 14:17:59.999,250143.985258,2946,95.4333,150776.724594,0
33978,2025-04-20 14:18:00,1579.6,1580.16,1579.41,1579.85,97.2803,2025-04-20 14:18:59.999,153690.198891,1736,76.7324,121227.636685,0
33979,2025-04-20 14:19:00,1579.85,1580.4,1579.14,1579.51,73.0867,2025-04-20 14:19:59.999,115467.948474,1916,46.7618,73870.361346,0
33980,2025-04-20 14:20:00,1579.52,1579.52,1578.57,1579.14,291.8675,2025-04-20 14:20:59.999,460880.787031,1604,87.0411,137439.423646,0
33981,2025-04-20 14:21:00,1579.14,1579.47,1576.63,1576.91,434.2006,2025-04-20 14:21:59.999,685108.718498,2642,91.6161,144538.452103,0
33982,2025-04-20 14:22:00,1576.91,1577.36,1576.6,1577.35,140.5331,2025-04-20 14:22:59.999,221627.583054,2099,78.7376,124173.001654,0
33983,2025-04-20 14:23:00,1577.36,1577.88,1576.9,1577.72,115.5203,2025-04-20 14:23:59.999,182221.569371,1466,67.3633,106265.907129,0
33984,2025-04-20 14:24:00,1577.73,1577.73,1576.8,1577.26,136.2324,2025-04-20 14:24:59.999,214876.25264,1701,67.948,107172.92348,0
33985,2025-04-20 14:25:00,1577.26,1577.5,1576.81,1577.24,122.1974,2025-04-20 14:25:59.999,192730.67338,1963,86.2593,136047.974784,0
33986,2025-04-20 14:26:00,1577.25,1577.52,1577.0,1577.52,156.8901,2025-04-20 14:26:59.999,247452.649603,1114,118.8227,187413.846665,0
33987,2025-04-20 14:27:00,1577.52,1577.52,1576.76,1577.13,94.9786,2025-04-20 14:27:59.999,149785.716265,1227,49.9,78693.179482,0
33988,2025-04-20 14:28:00,1577.14,1578.59,1577.13,1578.59,71.8442,2025-04-20 14:28:59.999,113355.93042,1431,60.6981,95769.053393,0
33989,2025-04-20 14:29:00,1578.58,1579.15,1578.51,1578.69,126.2497,2025-04-20 14:29:59.999,199316.355385,1775,80.2025,126612.083487,0
33990,2025-04-20 14:30:00,1578.69,1580.38,1578.69,1579.84,360.7887,2025-04-20 14:30:59.999,569912.791638,3111,229.9242,363169.382964,0
33991,2025-04-20 14:31:00,1579.83,1580.3,1579.47,1580.0,86.6433,2025-04-20 14:31:59.999,136891.924698,1506,39.4334,62298.884663,0
33992,2025-04-20 14:32:00,1579.99,1580.0,1579.14,1579.71,123.9055,2025-04-20 14:32:59.999,195716.458799,2103,83.7418,132274.518821,0
33993,2025-04-20 14:33:00,1579.71,1581.84,1579.48,1581.84,265.8079,2025-04-20 14:33:59.999,420128.635974,3488,202.0698,319415.38911,0
33994,2025-04-20 14:34:00,1581.83,1582.4,1581.8,1582.06,314.5105,2025-04-20 14:34:59.999,497582.563854,2817,188.2101,297753.291306,0
33995,2025-04-20 14:35:00,1582.06,1582.06,1580.47,1581.25,220.0003,2025-04-20 14:35:59.999,347820.478441,2394,135.6481,214442.484363,0
33996,2025-04-20 14:36:00,1581.25,1581.29,1580.49,1580.69,61.0335,2025-04-20 14:36:59.999,96481.84731,1520,26.4448,41802.488928,0
33997,2025-04-20 14:37:00,1580.69,1581.68,1580.69,1581.16,157.9673,2025-04-20 14:37:59.999,249762.987954,2005,119.0417,188210.785226,0
33998,2025-04-20 14:38:00,1581.15,1581.15,1580.15,1580.2,113.5253,2025-04-20 14:38:59.999,179434.586448,1414,36.2988,57376.506776,0
33999,2025-04-20 14:39:00,1580.19,1581.22,1580.19,1581.01,131.6331,2025-04-20 14:39:59.999,208070.573468,1335,99.7323,157634.709145,0
34000,2025-04-20 14:40:00,1581.01,1581.52,1580.72,1581.09,155.7656,2025-04-20 14:40:59.999,246282.74064,1398,133.8983,211705.394055,0
34001,2025-04-20 14:41:00,1581.1,1581.5,1580.9,1581.09,120.7112,2025-04-20 14:41:59.999,190875.377223,1524,99.0812,156671.853929,0
34002,2025-04-20 14:42:00,1581.09,1581.09,1580.19,1580.4,182.9125,2025-04-20 14:42:59.999,289145.160656,918,27.0413,42750.595223,0
34003,2025-04-20 14:43:00,1580.4,1580.66,1580.3,1580.56,80.3708,2025-04-20 14:43:59.999,127020.922173,498,49.5153,78252.912019,0
34004,2025-04-20 14:44:00,1580.56,1580.57,1579.91,1579.99,104.6081,2025-04-20 14:44:59.999,165296.498881,1082,27.7034,43777.448165,0
34005,2025-04-20 14:45:00,1579.99,1580.4,1579.99,1580.19,54.8149,2025-04-20 14:45:59.999,86621.25697,954,37.6977,59570.062461,0
34006,2025-04-20 14:46:00,1580.2,1580.2,1579.26,1579.4,144.231,2025-04-20 14:46:59.999,227836.763382,1557,30.2617,47798.828174,0
34007,2025-04-20 14:47:00,1579.4,1579.79,1579.31,1579.79,61.6764,2025-04-20 14:47:59.999,97422.009674,673,49.0079,77409.505032,0
34008,2025-04-20 14:48:00,1579.79,1580.2,1579.73,1580.19,51.2329,2025-04-20 14:48:59.999,80950.080598,870,36.1046,57046.119459,0
34009,2025-04-20 14:49:00,1580.2,1580.6,1580.2,1580.26,33.4217,2025-04-20 14:49:59.999,52821.151971,846,17.44,27562.218067,0
34010,2025-04-20 14:50:00,1580.25,1580.26,1579.5,1579.82,64.4836,2025-04-20 14:50:59.999,101877.199527,1131,33.4674,52867.264574,0
34011,2025-04-20 14:51:00,1579.82,1579.82,1579.44,1579.62,127.2383,2025-04-20 14:51:59.999,200983.913311,652,55.2197,87217.590314,0
34012,2025-04-20 14:52:00,1579.62,1579.74,1579.62,1579.74,51.1454,2025-04-20 14:52:59.999,80791.143714,558,27.2943,43115.402383,0
34013,2025-04-20 14:53:00,1579.74,1581.39,1579.74,1581.38,111.6045,2025-04-20 14:53:59.999,176423.995227,1795,97.8792,154724.613391,0
34014,2025-04-20 14:54:00,1581.38,1581.38,1580.67,1580.96,100.1511,2025-04-20 14:54:59.999,158334.102226,1118,44.3463,70104.858264,0
34015,2025-04-20 14:55:00,1580.96,1581.13,1580.52,1581.01,173.7004,2025-04-20 14:55:59.999,274586.316251,1359,54.3814,85962.007398,0
34016,2025-04-20 14:56:00,1581.01,1581.01,1580.2,1580.7,198.9716,2025-04-20 14:56:59.999,314476.343221,888,108.5015,171472.910389,0
34017,2025-04-20 14:57:00,1580.7,1580.7,1580.2,1580.21,62.6788,2025-04-20 14:57:59.999,99065.202699,650,17.1932,27174.387245,0
34018,2025-04-20 14:58:00,1580.21,1580.36,1580.2,1580.35,85.1961,2025-04-20 14:58:59.999,134638.218292,461,73.9933,116934.388904,0
34019,2025-04-20 14:59:00,1580.36,1580.36,1580.15,1580.23,23.3446,2025-04-20 14:59:59.999,36890.206728,362,4.9543,7828.865721,0
34020,2025-04-20 15:00:00,1580.22,1580.6,1579.27,1580.6,231.1512,2025-04-20 15:00:59.999,365174.505144,2981,167.6172,264806.344338,0
34021,2025-04-20 15:01:00,1580.59,1580.86,1580.01,1580.32,159.3454,2025-04-20 15:01:59.999,251821.496261,1688,103.9917,164333.707347,0
34022,2025-04-20 15:02:00,1580.32,1580.63,1580.31,1580.56,76.3099,2025-04-20 15:02:59.999,120607.067108,659,34.5478,54600.33228,0
34023,2025-04-20 15:03:00,1580.56,1580.56,1579.35,1579.36,191.9338,2025-04-20 15:03:59.999,303231.871373,1719,37.3834,59061.40694,0
34024,2025-04-20 15:04:00,1579.36,1580.3,1579.36,1580.16,153.7951,2025-04-20 15:04:59.999,242966.799663,1663,109.7361,173359.742759,0
34025,2025-04-20 15:05:00,1580.16,1580.16,1579.34,1579.41,114.3687,2025-04-20 15:05:59.999,180688.383849,1076,39.5488,62470.337526,0
34026,2025-04-20 15:06:00,1579.42,1579.42,1578.09,1578.14,296.2107,2025-04-20 15:06:59.999,467595.977799,1156,145.8491,230183.815606,0
34027,2025-04-20 15:07:00,1578.14,1578.82,1578.0,1578.0,107.6467,2025-04-20 15:07:59.999,169919.283279,1591,55.7917,88071.419044,0
34028,2025-04-20 15:08:00,1578.01,1578.01,1577.6,1577.65,209.1445,2025-04-20 15:08:59.999,329985.207489,1591,92.3183,145654.120452,0
34029,2025-04-20 15:09:00,1577.66,1577.99,1577.38,1577.38,201.8622,2025-04-20 15:09:59.999,318484.738661,1104,84.4554,133248.205917,0
34030,2025-04-20 15:10:00,1577.37,1577.8,1577.37,1577.53,128.3945,2025-04-20 15:10:59.999,202554.021829,980,56.5822,89257.095693,0
34031,2025-04-20 15:11:00,1577.52,1578.0,1577.28,1577.99,197.4806,2025-04-20 15:11:59.999,311491.660801,1095,186.1867,293676.832124,0
34032,2025-04-20 15:12:00,1578.0,1578.0,1577.4,1577.48,153.0528,2025-04-20 15:12:59.999,241457.855344,1308,74.5547,117605.115385,0
34033,2025-04-20 15:13:00,1577.48,1578.0,1577.48,1577.79,40.7556,2025-04-20 15:13:59.999,64304.524885,784,20.9894,33115.285264,0
34034,2025-04-20 15:14:00,1577.78,1578.0,1577.58,1577.59,113.7527,2025-04-20 15:14:59.999,179491.783048,855,47.4834,74923.34852,0
34035,2025-04-20 15:15:00,1577.59,1578.9,1577.59,1578.58,126.3293,2025-04-20 15:15:59.999,199384.200152,1424,103.6613,163598.30946,0
34036,2025-04-20 15:16:00,1578.59,1578.67,1575.51,1575.89,692.3589,2025-04-20 15:16:59.999,1091462.733908,2920,65.3742,103090.63611,0
34037,2025-04-20 15:17:00,1575.89,1577.14,1575.89,1577.13,108.7805,2025-04-20 15:17:59.999,171518.794605,1132,66.9575,105569.69399,0
34038,2025-04-20 15:18:00,1577.13,1577.52,1576.94,1576.94,105.4675,2025-04-20 15:18:59.999,166355.191139,1213,55.741,87919.741075,0
34039,2025-04-20 15:19:00,1576.93,1576.93,1575.97,1576.04,134.9012,2025-04-20 15:19:59.999,212665.870722,2568,68.2875,107652.062564,0
34040,2025-04-20 15:20:00,1576.03,1576.6,1575.5,1576.59,73.7007,2025-04-20 15:20:59.999,116156.511703,1602,40.0881,63179.964528,0
34041,2025-04-20 15:21:00,1576.6,1576.6,1575.6,1575.95,109.0123,2025-04-20 15:21:59.999,171786.582147,1287,82.5938,130144.6328,0
34042,2025-04-20 15:22:00,1575.95,1575.95,1574.0,1575.51,311.5284,2025-04-20 15:22:59.999,490634.050901,3021,94.5352,148859.687474,0
34043,2025-04-20 15:23:00,1575.51,1575.86,1575.02,1575.03,171.6287,2025-04-20 15:23:59.999,270394.639277,975,71.7599,113048.665133,0
34044,2025-04-20 15:24:00,1575.02,1575.02,1574.76,1574.99,68.2932,2025-04-20 15:24:59.999,107551.535819,906,20.0541,31581.797474,0
34045,2025-04-20 15:25:00,1574.99,1575.0,1573.6,1574.06,155.5499,2025-04-20 15:25:59.999,244855.134414,2183,45.3265,71337.281583,0
34046,2025-04-20 15:26:00,1574.05,1575.3,1573.88,1575.3,284.6231,2025-04-20 15:26:59.999,448189.727433,1708,224.7093,353839.119172,0
34047,2025-04-20 15:27:00,1575.29,1575.3,1574.12,1574.12,49.9897,2025-04-20 15:27:59.999,78718.784387,1317,26.7447,42111.790034,0
34048,2025-04-20 15:28:00,1574.12,1574.12,1572.83,1572.83,313.3708,2025-04-20 15:28:59.999,492996.350787,3170,117.6576,185088.619271,0
34049,2025-04-20 15:29:00,1572.84,1573.9,1572.83,1573.14,113.3524,2025-04-20 15:29:59.999,178348.763733,1657,52.7069,82926.445073,0
34050,2025-04-20 15:30:00,1573.13,1573.76,1573.1,1573.76,134.7641,2025-04-20 15:30:59.999,212031.301028,1746,82.4217,129681.842822,0
34051,2025-04-20 15:31:00,1573.77,1574.0,1573.4,1573.86,123.897,2025-04-20 15:31:59.999,194977.631751,1183,85.4524,134471.529846,0
34052,2025-04-20 15:32:00,1573.86,1574.93,1573.86,1574.13,246.9773,2025-04-20 15:32:59.999,388872.143293,2242,116.1968,182946.193875,0
34053,2025-04-20 15:33:00,1574.13,1574.5,1574.1,1574.5,46.4145,2025-04-20 15:33:59.999,73064.535145,905,38.4685,60555.726468,0
34054,2025-04-20 15:34:00,1574.5,1574.95,1574.5,1574.7,42.9009,2025-04-20 15:34:59.999,67560.748634,737,20.2619,31907.1155,0
34055,2025-04-20 15:35:00,1574.71,1575.24,1574.71,1575.01,50.7587,2025-04-20 15:35:59.999,79944.251723,1118,33.1996,52287.232363,0
34056,2025-04-20 15:36:00,1575.01,1575.01,1575.0,1575.01,53.8198,2025-04-20 15:36:59.999,84766.399668,182,21.4668,33810.424668,0
34057,2025-04-20 15:37:00,1575.0,1575.77,1575.0,1575.22,234.5651,2025-04-20 15:37:59.999,369526.734877,1582,172.7749,272175.530223,0
34058,2025-04-20 15:38:00,1575.22,1575.73,1575.21,1575.72,90.924,2025-04-20 15:38:59.999,143250.863911,1162,60.9989,96099.094968,0
34059,2025-04-20 15:39:00,1575.73,1575.73,1575.24,1575.25,42.3271,2025-04-20 15:39:59.999,66688.233677,587,18.9808,29905.371637,0
34060,2025-04-20 15:40:00,1575.25,1575.62,1574.2,1574.21,193.2638,2025-04-20 15:40:59.999,304449.240036,1730,88.084,138750.652281,0
34061,2025-04-20 15:41:00,1574.21,1574.81,1573.8,1574.59,144.3967,2025-04-20 15:41:59.999,227330.741916,2011,76.4983,120428.136994,0
34062,2025-04-20 15:42:00,1574.6,1575.13,1574.58,1575.13,54.2743,2025-04-20 15:42:59.999,85467.490113,1063,41.693,65654.45566,0
34063,2025-04-20 15:43:00,1575.13,1575.85,1575.12,1575.84,31.2396,2025-04-20 15:43:59.999,49215.814099,769,22.5838,35578.578531,0
34064,2025-04-20 15:44:00,1575.84,1576.3,1575.58,1576.3,114.8002,2025-04-20 15:44:59.999,180909.086181,1114,82.4437,129921.352539,0
34065,2025-04-20 15:45:00,1576.29,1576.3,1575.47,1575.99,102.7621,2025-04-20 15:45:59.999,161957.00838,938,23.6186,37216.113022,0
34066,2025-04-20 15:46:00,1575.99,1576.27,1575.99,1576.27,31.6579,2025-04-20 15:46:59.999,49896.282174,460,28.09,44272.394923,0
34067,2025-04-20 15:47:00,1576.27,1577.0,1576.23,1576.25,109.7735,2025-04-20 15:47:59.999,173049.049237,1658,86.0592,135658.726517,0
34068,2025-04-20 15:48:00,1576.25,1576.25,1575.0,1575.01,107.5648,2025-04-20 15:48:59.999,169494.356213,2379,48.5782,76542.527416,0
34069,2025-04-20 15:49:00,1575.01,1575.01,1574.81,1574.82,36.727,2025-04-20 15:49:59.999,57842.757992,507,18.0928,28495.651693,0
34070,2025-04-20 15:50:00,1574.82,1574.82,1573.01,1573.02,109.7695,2025-04-20 15:50:59.999,172753.115328,2299,15.8031,24875.455936,0
34071,2025-04-20 15:51:00,1573.02,1573.6,1573.01,1573.18,216.6286,2025-04-20 15:51:59.999,340805.351015,1567,146.2731,230110.384196,0
34072,2025-04-20 15:52:00,1573.17,1573.18,1572.0,1572.8,280.5147,2025-04-20 15:52:59.999,441170.340475,3274,61.6319,96919.052615,0
34073,2025-04-20 15:53:00,1572.8,1572.8,1572.0,1572.07,275.2794,2025-04-20 15:53:59.999,432847.203555,1680,29.4717,46339.491404,0
34074,2025-04-20 15:54:00,1572.06,1572.85,1571.1,1571.11,464.2698,2025-04-20 15:54:59.999,729780.620287,3442,279.2149,438862.510608,0
34075,2025-04-20 15:55:00,1571.11,1572.3,1571.1,1572.3,130.1149,2025-04-20 15:55:59.999,204480.446983,2003,87.4312,137403.964093,0
34076,2025-04-20 15:56:00,1572.3,1573.12,1572.3,1573.12,265.4787,2025-04-20 15:56:59.999,417586.369725,1736,141.6815,222846.427015,0
34077,2025-04-20 15:57:00,1573.11,1573.39,1572.82,1573.33,82.3004,2025-04-20 15:57:59.999,129465.096994,1435,64.2394,101052.259689,0
34078,2025-04-20 15:58:00,1573.33,1573.48,1573.32,1573.42,22.0543,2025-04-20 15:58:59.999,34699.621202,344,15.4371,24287.920609,0
34079,2025-04-20 15:59:00,1573.42,1573.73,1573.41,1573.5,62.929,2025-04-20 15:59:59.999,99023.163532,688,31.2259,49132.457183,0
34080,2025-04-20 16:00:00,1573.51,1573.51,1572.73,1572.75,256.164,2025-04-20 16:00:59.999,402923.550451,2059,104.3306,164095.780366,0
34081,2025-04-20 16:01:00,1572.75,1573.25,1572.11,1573.25,140.1024,2025-04-20 16:01:59.999,220318.981986,2605,67.953,106853.736556,0
34082,2025-04-20 16:02:00,1573.25,1573.5,1572.59,1572.59,267.8524,2025-04-20 16:02:59.999,421381.606824,1786,72.6027,114211.177356,0
34083,2025-04-20 16:03:00,1572.59,1572.82,1572.15,1572.22,113.412,2025-04-20 16:03:59.999,178340.400334,1560,44.4967,69964.057202,0
34084,2025-04-20 16:04:00,1572.22,1572.76,1571.49,1572.76,166.7717,2025-04-20 16:04:59.999,262194.450273,2354,115.9842,182354.275077,0
34085,2025-04-20 16:05:00,1572.77,1574.41,1572.13,1574.41,582.9687,2025-04-20 16:05:59.999,916887.279247,2784,174.0151,273790.735066,0
34086,2025-04-20 16:06:00,1574.41,1575.2,1573.91,1575.13,116.8569,2025-04-20 16:06:59.999,183997.759198,2813,76.4489,120365.551797,0
34087,2025-04-20 16:07:00,1575.13,1575.43,1574.77,1575.01,113.5524,2025-04-20 16:07:59.999,178852.293025,1642,61.1539,96323.585246,0
34088,2025-04-20 16:08:00,1575.01,1575.68,1575.01,1575.68,106.7321,2025-04-20 16:08:59.999,168147.631031,1118,99.1337,156176.922964,0
34089,2025-04-20 16:09:00,1575.68,1575.82,1575.1,1575.2,140.1857,2025-04-20 16:09:59.999,220867.895578,1484,44.3367,69853.935597,0
34090,2025-04-20 16:10:00,1575.21,1575.74,1574.91,1575.74,250.3656,2025-04-20 16:10:59.999,394457.699105,1428,225.4187,355152.651955,0
34091,2025-04-20 16:11:00,1575.73,1575.93,1575.56,1575.56,336.9889,2025-04-20 16:11:59.999,530975.840877,953,30.7464,48450.207961,0
34092,2025-04-20 16:12:00,1575.56,1575.57,1574.27,1575.29,196.7516,2025-04-20 16:12:59.999,309914.387146,2175,104.898,165209.341546,0
34093,2025-04-20 16:13:00,1575.29,1576.3,1575.29,1576.3,84.8441,2025-04-20 16:13:59.999,133709.205947,1072,75.724,119337.659606,0
34094,2025-04-20 16:14:00,1576.3,1576.77,1576.29,1576.34,162.8988,2025-04-20 16:14:59.999,256826.786779,1065,62.0846,97875.554849,0
34095,2025-04-20 16:15:00,1576.35,1577.29,1575.8,1577.29,124.3102,2025-04-20 16:15:59.999,195980.017095,1967,79.8889,125938.375865,0
34096,2025-04-20 16:16:00,1577.28,1577.3,1576.64,1576.64,127.701,2025-04-20 16:16:59.999,201387.139445,1539,47.5475,74982.832808,0
34097,2025-04-20 16:17:00,1576.65,1577.38,1576.14,1577.38,282.0529,2025-04-20 16:17:59.999,444747.703465,2084,248.6218,392031.915101,0
34098,2025-04-20 16:18:00,1577.4,1578.6,1577.2,1578.6,292.0964,2025-04-20 16:18:59.999,460902.887586,2011,232.5888,366997.657131,0
34099,2025-04-20 16:19:00,1578.6,1579.45,1578.59,1579.45,292.349,2025-04-20 16:19:59.999,461649.884831,1848,228.742,361206.076414,0
34100,2025-04-20 16:20:00,1579.44,1579.45,1578.85,1579.3,169.8771,2025-04-20 16:20:59.999,268256.839548,1584,94.8305,149742.584651,0
34101,2025-04-20 16:21:00,1579.3,1581.62,1579.3,1580.99,575.1284,2025-04-20 16:21:59.999,909200.65267,3498,414.7226,655571.57317,0
34102,2025-04-20 16:22:00,1580.99,1582.5,1580.88,1581.15,377.5763,2025-04-20 16:22:59.999,597163.830535,3651,233.8703,369852.184225,0
34103,2025-04-20 16:23:00,1581.15,1581.67,1580.5,1581.14,915.0248,2025-04-20 16:23:59.999,1446943.46246,1782,121.3243,191799.923138,0
34104,2025-04-20 16:24:00,1581.14,1581.14,1579.68,1579.88,182.5646,2025-04-20 16:24:59.999,288498.5103,2411,97.7348,154438.497487,0
34105,2025-04-20 16:25:00,1579.88,1580.05,1578.91,1579.9,416.782,2025-04-20 16:25:59.999,658361.473468,2062,307.0909,485091.796884,0
34106,2025-04-20 16:26:00,1579.91,1579.91,1579.0,1579.11,119.8162,2025-04-20 16:26:59.999,189218.247623,1665,71.1937,112424.255676,0
34107,2025-04-20 16:27:00,1579.11,1579.46,1578.98,1579.46,71.9689,2025-04-20 16:27:59.999,113644.225268,866,34.9645,55211.630337,0
34108,2025-04-20 16:28:00,1579.46,1579.46,1578.7,1578.95,254.6237,2025-04-20 16:28:59.999,402095.645467,1212,35.1416,55485.852603,0
34109,2025-04-20 16:29:00,1578.95,1579.41,1578.87,1579.11,108.5609,2025-04-20 16:29:59.999,171434.896275,1068,65.932,104116.268106,0
34110,2025-04-20 16:30:00,1579.12,1579.15,1577.7,1578.0,227.148,2025-04-20 16:30:59.999,358519.600513,2268,47.3618,74735.115132,0
34111,2025-04-20 16:31:00,1578.0,1578.95,1577.69,1578.95,86.3147,2025-04-20 16:31:59.999,136241.226468,1311,72.3997,114276.546378,0
34112,2025-04-20 16:32:00,1578.96,1578.96,1578.33,1578.57,69.4282,2025-04-20 16:32:59.999,109612.731291,846,11.1522,17604.260598,0
34113,2025-04-20 16:33:00,1578.57,1578.57,1578.5,1578.5,41.0443,2025-04-20 16:33:59.999,64789.942515,287,11.1983,17676.649959,0
34114,2025-04-20 16:34:00,1578.51,1578.79,1578.5,1578.79,59.6554,2025-04-20 16:34:59.999,94168.356519,678,40.2856,63592.782638,0
34115,2025-04-20 16:35:00,1578.79,1579.8,1578.79,1579.59,132.071,2025-04-20 16:35:59.999,208610.408716,1496,80.682,127431.792824,0
34116,2025-04-20 16:36:00,1579.6,1580.19,1579.59,1580.01,82.1862,2025-04-20 16:36:59.999,129852.905182,1298,52.5152,82972.534556,0
34117,2025-04-20 16:37:00,1580.02,1580.02,1579.84,1579.99,59.3855,2025-04-20 16:37:59.999,93827.419971,688,35.1709,55568.681207,0
34118,2025-04-20 16:38:00,1579.99,1580.49,1579.7,1579.7,107.9427,2025-04-20 16:38:59.999,170562.051091,1350,58.5265,92477.618742,0
34119,2025-04-20 16:39:00,1579.71,1580.16,1579.7,1579.81,42.2686,2025-04-20 16:39:59.999,66782.515428,972,21.681,34254.233111,0
34120,2025-04-20 16:40:00,1579.81,1580.16,1579.61,1580.16,70.7986,2025-04-20 16:40:59.999,111855.546634,1135,42.9529,67859.168748,0
34121,2025-04-20 16:41:00,1580.15,1580.16,1578.09,1578.1,172.3123,2025-04-20 16:41:59.999,272066.313372,1733,32.7348,51675.133388,0
34122,2025-04-20 16:42:00,1578.1,1578.81,1578.09,1578.8,56.8479,2025-04-20 16:42:59.999,89723.471341,934,40.8455,64464.859677,0
34123,2025-04-20 16:43:00,1578.8,1579.08,1578.73,1579.08,65.529,2025-04-20 16:43:59.999,103461.697885,819,46.22,72975.708381,0
34124,2025-04-20 16:44:00,1579.08,1579.5,1578.78,1578.78,78.2951,2025-04-20 16:44:59.999,123642.255018,1228,39.2274,61943.196302,0
34125,2025-04-20 16:45:00,1578.79,1579.36,1578.79,1579.22,91.3531,2025-04-20 16:45:59.999,144240.084812,864,76.1477,120227.196174,0
34126,2025-04-20 16:46:00,1579.22,1579.56,1579.21,1579.55,16.9674,2025-04-20 16:46:59.999,26797.639495,477,12.1069,19121.091108,0
34127,2025-04-20 16:47:00,1579.55,1579.63,1579.39,1579.4,70.5991,2025-04-20 16:47:59.999,111507.292908,644,34.4631,54432.027992,0
34128,2025-04-20 16:48:00,1579.39,1579.63,1579.39,1579.39,61.9716,2025-04-20 16:48:59.999,97882.968385,615,49.6642,78443.214518,0
34129,2025-04-20 16:49:00,1579.39,1580.24,1579.39,1580.24,82.9096,2025-04-20 16:49:59.999,130965.274148,1225,64.3958,101722.780642,0
34130,2025-04-20 16:50:00,1580.24,1580.24,1579.65,1579.65,50.075,2025-04-20 16:50:59.999,79124.580892,754,6.4101,10128.83308,0
34131,2025-04-20 16:51:00,1579.65,1580.0,1579.54,1579.85,83.419,2025-04-20 16:51:59.999,131784.242674,772,46.6571,73703.008815,0
34132,2025-04-20 16:52:00,1579.85,1580.9,1579.85,1580.9,90.24,2025-04-20 16:52:59.999,142598.119375,1011,81.892,129407.181486,0
34133,2025-04-20 16:53:00,1580.9,1581.25,1580.01,1580.02,170.663,2025-04-20 16:53:59.999,269797.402531,1351,59.8696,94643.838667,0
34134,2025-04-20 16:54:00,1580.02,1580.9,1580.01,1580.89,124.0113,2025-04-20 16:54:59.999,195989.416408,1158,109.9548,173771.457749,0
34135,2025-04-20 16:55:00,1580.9,1580.9,1580.11,1580.7,94.0575,2025-04-20 16:55:59.999,148669.187107,1079,41.1868,65091.620885,0
34136,2025-04-20 16:56:00,1580.7,1580.7,1580.43,1580.64,31.9914,2025-04-20 16:56:59.999,50565.563019,635,15.166,23970.500553,0
34137,2025-04-20 16:57:00,1580.65,1580.99,1580.65,1580.98,24.7006,2025-04-20 16:57:59.999,39046.737991,655,12.5911,19903.66674,0
34138,2025-04-20 16:58:00,1580.98,1581.39,1580.83,1581.39,136.2511,2025-04-20 16:58:59.999,215401.267475,1015,112.1466,177292.977851,0
34139,2025-04-20 16:59:00,1581.39,1581.5,1581.26,1581.5,62.5147,2025-04-20 16:59:59.999,98857.084215,460,37.7256,59655.965502,0
34140,2025-04-20 17:00:00,1581.49,1581.5,1581.1,1581.1,88.6279,2025-04-20 17:00:59.999,140154.488239,655,14.2905,22596.001877,0
34141,2025-04-20 17:01:00,1581.1,1581.26,1581.1,1581.26,23.8699,2025-04-20 17:01:59.999,37742.114772,429,16.8458,26636.098995,0
34142,2025-04-20 17:02:00,1581.26,1581.27,1580.8,1581.1,92.8397,2025-04-20 17:02:59.999,146791.895572,1075,22.2891,35241.55575,0
34143,2025-04-20 17:03:00,1581.09,1581.46,1581.09,1581.28,83.1151,2025-04-20 17:03:59.999,131426.893015,750,57.9611,91648.644275,0
34144,2025-04-20 17:04:00,1581.28,1581.85,1580.15,1580.15,216.569,2025-04-20 17:04:59.999,342481.380136,2226,104.4928,165254.431828,0
34145,2025-04-20 17:05:00,1580.15,1580.5,1579.73,1579.74,93.8862,2025-04-20 17:05:59.999,148353.016823,1456,27.5931,43597.139778,0
34146,2025-04-20 17:06:00,1579.74,1580.16,1579.4,1579.46,119.2296,2025-04-20 17:06:59.999,188353.803788,973,29.2044,46137.985961,0
34147,2025-04-20 17:07:00,1579.46,1579.64,1579.14,1579.15,76.4666,2025-04-20 17:07:59.999,120763.079187,957,54.7938,86532.938904,0
34148,2025-04-20 17:08:00,1579.14,1579.45,1579.06,1579.07,71.9029,2025-04-20 17:08:59.999,113549.672951,817,23.9664,37849.532968,0
34149,2025-04-20 17:09:00,1579.07,1579.23,1579.06,1579.23,34.8688,2025-04-20 17:09:59.999,55064.277271,369,21.9311,34632.883013,0
34150,2025-04-20 17:10:00,1579.23,1579.23,1578.14,1578.53,257.3517,2025-04-20 17:10:59.999,406310.490983,2369,31.1984,49244.888745,0
34151,2025-04-20 17:11:00,1578.54,1578.54,1578.0,1578.3,81.625,2025-04-20 17:11:59.999,128829.606833,818,19.4537,30701.182044,0
34152,2025-04-20 17:12:00,1578.3,1579.1,1578.29,1579.1,70.1489,2025-04-20 17:12:59.999,110727.913385,670,64.4721,101766.989732,0
34153,2025-04-20 17:13:00,1579.09,1579.13,1578.76,1578.92,63.3694,2025-04-20 17:13:59.999,100063.334022,839,21.5714,34060.207522,0
34154,2025-04-20 17:14:00,1578.92,1579.09,1577.35,1577.36,333.4319,2025-04-20 17:14:59.999,526203.187156,2510,163.7362,258396.878424,0
34155,2025-04-20 17:15:00,1577.36,1578.08,1577.35,1578.0,68.3242,2025-04-20 17:15:59.999,107807.200122,1011,40.3364,63641.880939,0
34156,2025-04-20 17:16:00,1577.99,1578.5,1577.77,1578.24,103.9973,2025-04-20 17:16:59.999,164108.787556,957,69.5151,109693.204947,0
34157,2025-04-20 17:17:00,1578.23,1578.36,1577.81,1578.3,122.6566,2025-04-20 17:17:59.999,193552.993915,823,104.975,165650.439806,0
34158,2025-04-20 17:18:00,1578.29,1578.29,1578.0,1578.04,99.2731,2025-04-20 17:18:59.999,156665.137352,564,25.7148,40580.939777,0
34159,2025-04-20 17:19:00,1578.04,1578.15,1577.82,1578.15,103.2542,2025-04-20 17:19:59.999,162930.992251,859,70.5652,111346.853827,0
34160,2025-04-20 17:20:00,1578.15,1578.91,1578.15,1578.91,46.0313,2025-04-20 17:20:59.999,72663.020058,930,39.3836,62167.943591,0
34161,2025-04-20 17:21:00,1578.91,1578.91,1578.6,1578.61,69.7079,2025-04-20 17:21:59.999,110055.795218,513,21.5456,34013.809452,0
34162,2025-04-20 17:22:00,1578.61,1578.61,1578.14,1578.4,47.2403,2025-04-20 17:22:59.999,74565.70912,845,21.3033,33623.523734,0
34163,2025-04-20 17:23:00,1578.4,1578.4,1578.2,1578.21,48.7113,2025-04-20 17:23:59.999,76882.933749,369,18.7394,29577.576356,0
34164,2025-04-20 17:24:00,1578.2,1578.21,1577.61,1577.98,148.4084,2025-04-20 17:24:59.999,234167.317589,786,47.8364,75472.821526,0
34165,2025-04-20 17:25:00,1577.98,1577.98,1577.13,1577.19,48.2745,2025-04-20 17:25:59.999,76152.180503,676,20.8044,32818.193658,0
34166,2025-04-20 17:26:00,1577.2,1577.6,1577.19,1577.19,68.6444,2025-04-20 17:26:59.999,108280.360831,861,17.419,27475.218529,0
34167,2025-04-20 17:27:00,1577.19,1577.2,1576.5,1576.79,89.2208,2025-04-20 17:27:59.999,140706.512164,1186,27.3203,43084.657581,0
34168,2025-04-20 17:28:00,1576.79,1577.14,1576.79,1577.13,89.4606,2025-04-20 17:28:59.999,141076.371127,495,79.1882,124877.030416,0
34169,2025-04-20 17:29:00,1577.12,1577.59,1577.11,1577.59,64.6709,2025-04-20 17:29:59.999,101994.230985,502,39.1904,61808.552368,0
34170,2025-04-20 17:30:00,1577.59,1578.02,1577.46,1578.0,73.4943,2025-04-20 17:30:59.999,115952.467355,879,49.747,78485.799249,0
34171,2025-04-20 17:31:00,1577.99,1578.0,1577.51,1577.9,80.6832,2025-04-20 17:31:59.999,127312.054299,758,10.2613,16190.404987,0
34172,2025-04-20 17:32:00,1577.91,1577.91,1577.33,1577.62,137.6355,2025-04-20 17:32:59.999,217116.26564,903,105.7055,166736.57478,0
34173,2025-04-20 17:33:00,1577.62,1577.62,1575.74,1576.13,223.11,2025-04-20 17:33:59.999,351698.93159,987,60.0512,94645.244229,0
34174,2025-04-20 17:34:00,1576.14,1577.08,1576.14,1576.51,72.9418,2025-04-20 17:34:59.999,115012.61761,626,29.2833,46168.134889,0
34175,2025-04-20 17:35:00,1576.51,1577.07,1576.5,1576.89,106.4463,2025-04-20 17:35:59.999,167843.107633,459,81.9077,129145.185284,0
34176,2025-04-20 17:36:00,1576.89,1577.7,1576.76,1577.68,44.3443,2025-04-20 17:36:59.999,69945.188406,428,23.4203,36939.283772,0
34177,2025-04-20 17:37:00,1577.68,1577.69,1576.31,1576.31,90.4769,2025-04-20 17:37:59.999,142702.751547,571,5.9718,9415.585265,0
34178,2025-04-20 17:38:00,1576.32,1576.65,1576.13,1576.13,50.4686,2025-04-20 17:38:59.999,79556.499953,362,25.4333,40091.405067,0
34179,2025-04-20 17:39:00,1576.13,1576.33,1576.0,1576.32,76.0947,2025-04-20 17:39:59.999,119930.701851,271,21.6853,34177.635873,0
34180,2025-04-20 17:40:00,1576.33,1577.36,1576.32,1577.36,96.0419,2025-04-20 17:40:59.999,151429.460525,1139,61.42,96844.742489,0
34181,2025-04-20 17:41:00,1577.36,1577.7,1577.12,1577.7,45.0284,2025-04-20 17:41:59.999,71025.533376,786,26.2142,41351.534631,0
34182,2025-04-20 17:42:00,1577.7,1577.91,1577.69,1577.91,10.9071,2025-04-20 17:42:59.999,17209.314282,332,8.9623,14140.645442,0
34183,2025-04-20 17:43:00,1577.91,1578.0,1577.9,1578.0,15.1404,2025-04-20 17:43:59.999,23890.573823,275,12.7658,20143.565574,0
34184,2025-04-20 17:44:00,1577.99,1578.0,1577.99,1578.0,7.9434,2025-04-20 17:44:59.999,12534.676949,116,7.1183,11232.6774,0
34185,2025-04-20 17:45:00,1577.99,1578.29,1577.72,1577.8,153.2954,2025-04-20 17:45:59.999,241900.164251,1109,17.7253,27970.477453,0
34186,2025-04-20 17:46:00,1577.79,1578.15,1577.79,1577.93,105.4978,2025-04-20 17:46:59.999,166487.942263,880,15.4544,24387.248079,0
34187,2025-04-20 17:47:00,1577.93,1578.97,1577.93,1578.84,82.6751,2025-04-20 17:47:59.999,130514.69057,1140,75.7524,119585.443568,0
34188,2025-04-20 17:48:00,1578.85,1579.8,1578.85,1579.79,52.4876,2025-04-20 17:48:59.999,82889.46413,1081,45.8726,72440.61046,0
34189,2025-04-20 17:49:00,1579.8,1580.0,1579.22,1580.0,110.6171,2025-04-20 17:49:59.999,174738.698324,2079,55.8631,88240.632453,0
34190,2025-04-20 17:50:00,1580.0,1580.0,1579.79,1579.99,41.3589,2025-04-20 17:50:59.999,65341.224197,559,35.8366,56616.648787,0
34191,2025-04-20 17:51:00,1580.0,1580.0,1579.99,1580.0,30.0078,2025-04-20 17:51:59.999,47412.189543,175,16.5621,26168.118,0
34192,2025-04-20 17:52:00,1580.0,1580.0,1579.99,1580.0,5.7524,2025-04-20 17:52:59.999,9088.771511,95,3.7035,5851.53,0
34193,2025-04-20 17:53:00,1580.0,1580.0,1578.91,1579.09,165.6776,2025-04-20 17:53:59.999,261710.841045,1331,30.1377,47587.116792,0
34194,2025-04-20 17:54:00,1579.08,1579.81,1579.08,1579.8,193.6827,2025-04-20 17:54:59.999,305939.419187,704,158.1556,249815.407015,0
34195,2025-04-20 17:55:00,1579.81,1579.94,1578.9,1579.85,433.0966,2025-04-20 17:55:59.999,684012.389402,1317,331.0343,522814.063455,0
34196,2025-04-20 17:56:00,1579.84,1580.0,1579.18,1579.18,107.0118,2025-04-20 17:56:59.999,169026.797671,906,32.3514,51095.753992,0
34197,2025-04-20 17:57:00,1579.19,1579.69,1579.18,1579.69,82.989,2025-04-20 17:57:59.999,131062.04774,477,75.5865,119371.945009,0
34198,2025-04-20 17:58:00,1579.68,1579.69,1579.65,1579.66,45.1182,2025-04-20 17:58:59.999,71272.021643,252,4.0736,6435.013337,0
34199,2025-04-20 17:59:00,1579.66,1579.73,1579.66,1579.72,37.9595,2025-04-20 17:59:59.999,59964.50735,273,20.0217,31627.824834,0
34200,2025-04-20 18:00:00,1579.72,1579.72,1579.2,1579.22,90.5455,2025-04-20 18:00:59.999,143002.573556,600,32.1666,50798.160716,0
34201,2025-04-20 18:01:00,1579.23,1579.23,1578.48,1578.49,182.6261,2025-04-20 18:01:59.999,288345.546247,845,79.0225,124737.717243,0
34202,2025-04-20 18:02:00,1578.49,1579.3,1578.49,1579.19,66.5415,2025-04-20 18:02:59.999,105046.974708,743,62.2618,98289.461473,0
34203,2025-04-20 18:03:00,1579.2,1579.69,1579.19,1579.69,42.0094,2025-04-20 18:03:59.999,66343.932388,404,38.4898,60785.774964,0
34204,2025-04-20 18:04:00,1579.7,1579.7,1579.07,1579.08,148.189,2025-04-20 18:04:59.999,234026.702136,1040,7.6133,12023.704881,0
34205,2025-04-20 18:05:00,1579.08,1579.08,1578.55,1579.0,70.7424,2025-04-20 18:05:59.999,111690.882507,882,27.9337,44100.548469,0
34206,2025-04-20 18:06:00,1579.0,1580.11,1579.0,1580.1,168.6393,2025-04-20 18:06:59.999,266387.565353,1409,155.9744,246381.082707,0
34207,2025-04-20 18:07:00,1580.11,1581.16,1580.1,1581.16,63.7414,2025-04-20 18:07:59.999,100759.23504,1388,46.5592,73595.753062,0
34208,2025-04-20 18:08:00,1581.16,1581.39,1580.68,1580.91,154.1518,2025-04-20 18:08:59.999,243723.839586,1463,69.8151,110374.972868,0
34209,2025-04-20 18:09:00,1580.9,1580.91,1580.71,1580.71,65.3045,2025-04-20 18:09:59.999,103238.348399,367,6.2749,9919.207457,0
34210,2025-04-20 18:10:00,1580.71,1581.16,1580.71,1580.75,183.1297,2025-04-20 18:10:59.999,289518.569597,920,66.4011,104969.219069,0
34211,2025-04-20 18:11:00,1580.76,1580.78,1580.75,1580.77,16.5646,2025-04-20 18:11:59.999,26184.842289,271,8.5249,13475.926346,0
34212,2025-04-20 18:12:00,1580.77,1581.12,1580.74,1580.74,101.0414,2025-04-20 18:12:59.999,159727.913832,793,40.6692,64290.576463,0
34213,2025-04-20 18:13:00,1580.74,1581.16,1580.74,1581.16,37.4788,2025-04-20 18:13:59.999,59250.863845,508,30.7583,48625.564737,0
34214,2025-04-20 18:14:00,1581.15,1581.16,1580.94,1580.96,63.1664,2025-04-20 18:14:59.999,99874.50693,455,18.3518,29016.637828,0
34215,2025-04-20 18:15:00,1580.96,1581.16,1580.25,1580.64,219.8109,2025-04-20 18:15:59.999,347455.604834,1868,84.8457,134109.483202,0
34216,2025-04-20 18:16:00,1580.65,1581.8,1580.64,1581.79,178.527,2025-04-20 18:16:59.999,282267.537168,957,159.9892,252952.641936,0
34217,2025-04-20 18:17:00,1581.8,1581.81,1581.3,1581.52,133.8311,2025-04-20 18:17:59.999,211654.661569,1092,67.5953,106896.977836,0
34218,2025-04-20 18:18:00,1581.51,1581.78,1581.45,1581.59,37.8538,2025-04-20 18:18:59.999,59868.826224,725,25.4796,40297.402808,0
34219,2025-04-20 18:19:00,1581.59,1582.03,1581.58,1581.59,93.2377,2025-04-20 18:19:59.999,147477.586099,889,33.9214,53658.377013,0
34220,2025-04-20 18:20:00,1581.59,1581.95,1581.59,1581.83,83.0001,2025-04-20 18:20:59.999,131293.512058,791,37.9975,60102.633369,0
34221,2025-04-20 18:21:00,1581.83,1581.83,1581.5,1581.67,67.9649,2025-04-20 18:21:59.999,107500.014421,781,29.1465,46098.255935,0
34222,2025-04-20 18:22:00,1581.67,1581.71,1581.45,1581.45,94.4416,2025-04-20 18:22:59.999,149377.777455,638,25.4164,40201.250347,0
34223,2025-04-20 18:23:00,1581.45,1581.45,1580.27,1580.27,280.2425,2025-04-20 18:23:59.999,443041.263442,924,12.4392,19663.66236,0
34224,2025-04-20 18:24:00,1580.27,1580.41,1580.21,1580.21,78.7274,2025-04-20 18:24:59.999,124416.955637,729,39.6576,62672.671782,0
34225,2025-04-20 18:25:00,1580.21,1580.64,1580.21,1580.3,41.303,2025-04-20 18:25:59.999,65276.435911,669,22.9752,36309.053791,0
34226,2025-04-20 18:26:00,1580.3,1580.31,1580.3,1580.31,22.9525,2025-04-20 18:26:59.999,36271.926965,184,9.1215,14414.797665,0
34227,2025-04-20 18:27:00,1580.3,1580.53,1580.3,1580.3,92.4641,2025-04-20 18:27:59.999,146125.698084,600,45.3677,71697.008054,0
34228,2025-04-20 18:28:00,1580.31,1580.31,1580.3,1580.31,8.7723,2025-04-20 18:28:59.999,13862.898956,109,3.3266,5257.059246,0
34229,2025-04-20 18:29:00,1580.31,1580.31,1580.3,1580.3,12.0357,2025-04-20 18:29:59.999,19020.072272,157,5.5562,8780.518422,0
34230,2025-04-20 18:30:00,1580.31,1580.57,1580.31,1580.56,43.7999,2025-04-20 18:30:59.999,69222.482603,369,36.0578,56985.882351,0
34231,2025-04-20 18:31:00,1580.56,1580.57,1580.56,1580.56,58.6488,2025-04-20 18:31:59.999,92698.023283,280,7.5955,12005.219435,0
34232,2025-04-20 18:32:00,1580.56,1580.57,1580.3,1580.31,190.0594,2025-04-20 18:32:59.999,300393.125308,449,15.4526,24420.066786,0
34233,2025-04-20 18:33:00,1580.31,1580.6,1580.12,1580.23,340.8142,2025-04-20 18:33:59.999,538613.617031,652,44.0682,69641.692134,0
34234,2025-04-20 18:34:00,1580.23,1580.4,1580.0,1580.0,93.4349,2025-04-20 18:34:59.999,147653.144949,746,18.7925,29696.985874,0
34235,2025-04-20 18:35:00,1580.01,1580.01,1578.24,1578.69,185.839,2025-04-20 18:35:59.999,293430.914393,1846,25.0154,39485.688044,0
34236,2025-04-20 18:36:00,1578.7,1579.0,1578.37,1578.38,59.5012,2025-04-20 18:36:59.999,93940.522841,1058,20.5977,32519.977965,0
34237,2025-04-20 18:37:00,1578.38,1578.9,1578.37,1578.9,167.0401,2025-04-20 18:37:59.999,263659.485243,715,153.6426,242512.52503,0
34238,2025-04-20 18:38:00,1578.89,1579.62,1578.89,1579.62,149.7416,2025-04-20 18:38:59.999,236460.576382,404,128.563,203021.009876,0
34239,2025-04-20 18:39:00,1579.62,1579.8,1579.12,1579.8,130.4928,2025-04-20 18:39:59.999,206110.585409,987,41.2658,65171.208893,0
34240,2025-04-20 18:40:00,1579.8,1579.82,1578.82,1578.99,89.9272,2025-04-20 18:40:59.999,142045.491914,1109,13.4855,21297.642225,0
34241,2025-04-20 18:41:00,1578.99,1578.99,1578.64,1578.64,37.9485,2025-04-20 18:41:59.999,59915.518631,418,7.0668,11156.158226,0
34242,2025-04-20 18:42:00,1578.65,1579.31,1578.41,1579.3,160.4623,2025-04-20 18:42:59.999,253320.85411,1084,120.3165,189944.649864,0
34243,2025-04-20 18:43:00,1579.31,1579.76,1579.13,1579.76,42.9355,2025-04-20 18:43:59.999,67806.676912,909,31.8634,50320.3549,0
34244,2025-04-20 18:44:00,1579.75,1580.11,1579.75,1580.1,30.2792,2025-04-20 18:44:59.999,47836.158894,350,28.4027,44871.231219,0
34245,2025-04-20 18:45:00,1580.11,1580.24,1579.7,1579.7,159.569,2025-04-20 18:45:59.999,252148.669569,963,24.2143,38261.603017,0
34246,2025-04-20 18:46:00,1579.7,1580.16,1579.6,1579.99,63.4623,2025-04-20 18:46:59.999,100264.129536,1001,34.4042,54351.145739,0
34247,2025-04-20 18:47:00,1579.99,1580.0,1579.73,1579.8,25.49,2025-04-20 18:47:59.999,40270.716253,559,9.4608,14946.478002,0
34248,2025-04-20 18:48:00,1579.79,1580.31,1579.73,1580.3,71.5361,2025-04-20 18:48:59.999,113012.970087,734,66.1133,104446.240309,0
34249,2025-04-20 18:49:00,1580.3,1580.81,1580.11,1580.81,185.0282,2025-04-20 18:49:59.999,292446.031886,1752,124.4952,196774.224745,0
34250,2025-04-20 18:50:00,1580.8,1581.0,1580.8,1581.0,45.4764,2025-04-20 18:50:59.999,71893.14898,301,39.6063,62613.690777,0
34251,2025-04-20 18:51:00,1581.0,1581.61,1580.99,1581.6,79.9183,2025-04-20 18:51:59.999,126372.445401,638,70.6288,111683.882298,0
34252,2025-04-20 18:52:00,1581.6,1581.61,1580.3,1580.57,298.0466,2025-04-20 18:52:59.999,471252.379738,1291,84.6697,133821.707147,0
34253,2025-04-20 18:53:00,1580.58,1580.82,1580.57,1580.81,21.6794,2025-04-20 18:53:59.999,34270.109497,352,11.9458,18883.226729,0
34254,2025-04-20 18:54:00,1580.82,1581.5,1580.81,1581.5,83.1553,2025-04-20 18:54:59.999,131460.779655,773,79.574,125799.240262,0
34255,2025-04-20 18:55:00,1581.51,1581.54,1581.04,1581.41,52.6105,2025-04-20 18:55:59.999,83196.465256,908,16.0387,25359.397218,0
34256,2025-04-20 18:56:00,1581.42,1581.61,1581.42,1581.61,34.632,2025-04-20 18:56:59.999,54773.85052,307,7.5639,11962.946826,0
34257,2025-04-20 18:57:00,1581.6,1581.61,1581.41,1581.42,146.0539,2025-04-20 18:57:59.999,230995.658357,615,9.6098,15197.625485,0
34258,2025-04-20 18:58:00,1581.41,1581.65,1581.41,1581.42,95.044,2025-04-20 18:58:59.999,150308.653557,520,27.5856,43625.10867,0
34259,2025-04-20 18:59:00,1581.42,1581.42,1581.41,1581.42,35.6357,2025-04-20 18:59:59.999,56354.667814,106,1.5477,2447.563734,0
34260,2025-04-20 19:00:00,1581.41,1581.6,1580.8,1580.81,91.3685,2025-04-20 19:00:59.999,144486.803582,994,19.445,30749.167644,0
34261,2025-04-20 19:01:00,1580.81,1580.81,1579.92,1579.93,88.3791,2025-04-20 19:01:59.999,139683.912828,1057,6.5644,10373.72693,0
34262,2025-04-20 19:02:00,1579.92,1579.93,1579.04,1579.69,78.9523,2025-04-20 19:02:59.999,124708.453974,1698,22.6457,35764.862561,0
34263,2025-04-20 19:03:00,1579.68,1580.7,1579.68,1580.7,62.4068,2025-04-20 19:03:59.999,98596.532272,1052,48.5473,76702.704497,0
34264,2025-04-20 19:04:00,1580.69,1580.7,1579.89,1580.01,96.2961,2025-04-20 19:04:59.999,152183.802581,1060,8.2731,13072.246727,0
34265,2025-04-20 19:05:00,1580.01,1580.4,1580.0,1580.1,49.2371,2025-04-20 19:05:59.999,77802.767605,612,32.2045,50886.068297,0
34266,2025-04-20 19:06:00,1580.1,1580.11,1579.41,1580.09,102.1539,2025-04-20 19:06:59.999,161391.523665,1475,40.3291,63706.6664,0
34267,2025-04-20 19:07:00,1580.09,1580.48,1580.09,1580.47,73.77,2025-04-20 19:07:59.999,116573.219348,406,62.9354,99449.64122,0
34268,2025-04-20 19:08:00,1580.47,1580.48,1580.04,1580.04,89.1243,2025-04-20 19:08:59.999,140853.726373,802,15.254,24106.814074,0
34269,2025-04-20 19:09:00,1580.04,1580.26,1580.04,1580.26,23.6513,2025-04-20 19:09:59.999,37371.324769,424,18.8628,29805.244597,0
34270,2025-04-20 19:10:00,1580.25,1580.81,1580.25,1580.81,50.5674,2025-04-20 19:10:59.999,79921.344858,595,46.2304,73067.609197,0
34271,2025-04-20 19:11:00,1580.8,1580.81,1580.8,1580.81,84.5137,2025-04-20 19:11:59.999,133599.313577,247,5.6617,8950.071977,0
34272,2025-04-20 19:12:00,1580.81,1580.81,1579.97,1579.98,76.8563,2025-04-20 19:12:59.999,121489.173536,1114,3.9568,6253.972115,0
34273,2025-04-20 19:13:00,1579.98,1580.04,1579.97,1580.04,15.5716,2025-04-20 19:13:59.999,24603.4428,215,13.025,20579.749742,0
34274,2025-04-20 19:14:00,1580.03,1580.04,1579.5,1579.91,117.1294,2025-04-20 19:14:59.999,185043.340421,1099,47.1398,74462.246484,0
34275,2025-04-20 19:15:00,1579.92,1580.9,1579.91,1580.9,43.2846,2025-04-20 19:15:59.999,68406.439743,881,35.5146,56127.514498,0
34276,2025-04-20 19:16:00,1580.89,1581.0,1580.73,1580.91,95.2384,2025-04-20 19:16:59.999,150561.526924,665,19.211,30370.603304,0
34277,2025-04-20 19:17:00,1580.91,1581.0,1580.9,1580.99,14.4403,2025-04-20 19:17:59.999,22829.60665,228,7.6684,12123.312979,0
34278,2025-04-20 19:18:00,1580.99,1581.59,1580.99,1581.58,184.5065,2025-04-20 19:18:59.999,291767.121875,747,124.3472,196629.008376,0
34279,2025-04-20 19:19:00,1581.58,1582.12,1581.57,1582.11,42.2997,2025-04-20 19:19:59.999,66905.85265,724,36.9801,58491.690534,0
34280,2025-04-20 19:20:00,1582.11,1582.5,1581.93,1582.5,275.5176,2025-04-20 19:20:59.999,435952.881305,1229,193.0768,305524.08901,0
34281,2025-04-20 19:21:00,1582.5,1582.53,1581.6,1581.61,237.8025,2025-04-20 19:21:59.999,376290.612628,1550,139.415,220602.116615,0
34282,2025-04-20 19:22:00,1581.61,1581.61,1581.21,1581.22,51.3129,2025-04-20 19:22:59.999,81149.900641,617,16.5534,26174.731817,0
34283,2025-04-20 19:23:00,1581.21,1581.81,1581.21,1581.81,29.6399,2025-04-20 19:23:59.999,46875.024496,512,24.498,38741.699961,0
34284,2025-04-20 19:24:00,1581.81,1581.83,1581.8,1581.83,15.1555,2025-04-20 19:24:59.999,23973.151797,146,5.9015,9335.067049,0
34285,2025-04-20 19:25:00,1581.82,1581.83,1581.81,1581.82,41.2618,2025-04-20 19:25:59.999,65268.401395,237,3.3471,5294.510599,0
34286,2025-04-20 19:26:00,1581.82,1581.82,1581.5,1581.5,103.1054,2025-04-20 19:26:59.999,163089.812415,488,4.7857,7569.29311,0
34287,2025-04-20 19:27:00,1581.5,1581.51,1581.5,1581.51,31.3564,2025-04-20 19:27:59.999,49590.283588,130,13.6988,21664.789188,0
34288,2025-04-20 19:28:00,1581.5,1581.5,1580.9,1581.16,121.7859,2025-04-20 19:28:59.999,192572.315181,1033,39.7325,62815.603543,0
34289,2025-04-20 19:29:00,1581.15,1581.72,1581.15,1581.72,27.1308,2025-04-20 19:29:59.999,42903.923984,791,16.8322,26619.259826,0
34290,2025-04-20 19:30:00,1581.72,1582.8,1581.71,1582.2,139.0709,2025-04-20 19:30:59.999,220092.871859,1647,28.2357,44675.000091,0
34291,2025-04-20 19:31:00,1582.18,1582.19,1581.46,1581.6,169.2181,2025-04-20 19:31:59.999,267699.642288,750,7.8614,12433.878838,0
34292,2025-04-20 19:32:00,1581.6,1582.4,1581.6,1582.4,58.1115,2025-04-20 19:32:59.999,91932.29303,941,46.5898,73702.315894,0
34293,2025-04-20 19:33:00,1582.4,1583.6,1582.4,1583.31,172.6126,2025-04-20 19:33:59.999,273266.387096,1558,112.1574,177558.825066,0
34294,2025-04-20 19:34:00,1583.31,1583.31,1582.31,1582.49,107.6431,2025-04-20 19:34:59.999,170395.501164,1883,34.65,54842.924257,0
34295,2025-04-20 19:35:00,1582.5,1582.8,1582.2,1582.21,102.2637,2025-04-20 19:35:59.999,161841.827618,1156,22.0924,34962.946332,0
34296,2025-04-20 19:36:00,1582.21,1583.4,1582.2,1583.37,137.3661,2025-04-20 19:36:59.999,217394.445668,793,126.6978,200502.591492,0
34297,2025-04-20 19:37:00,1583.37,1583.38,1582.42,1582.69,127.599,2025-04-20 19:37:59.999,201981.324644,1445,18.5935,29425.663133,0
34298,2025-04-20 19:38:00,1582.7,1582.7,1582.31,1582.5,92.0093,2025-04-20 19:38:59.999,145602.045699,895,45.896,72625.924051,0
34299,2025-04-20 19:39:00,1582.49,1582.5,1582.16,1582.16,53.3799,2025-04-20 19:39:59.999,84463.166443,385,29.9027,47311.28577,0
34300,2025-04-20 19:40:00,1582.17,1583.12,1582.17,1582.77,91.7206,2025-04-20 19:40:59.999,145166.456246,1717,81.3298,128718.422151,0
34301,2025-04-20 19:41:00,1582.78,1583.1,1582.71,1582.92,120.9309,2025-04-20 19:41:59.999,191407.517439,995,80.9962,128199.329694,0
34302,2025-04-20 19:42:00,1582.92,1582.96,1582.45,1582.46,90.0777,2025-04-20 19:42:59.999,142566.09139,539,4.3103,6822.121404,0
34303,2025-04-20 19:43:00,1582.46,1582.99,1582.45,1582.99,47.2875,2025-04-20 19:43:59.999,74835.646501,933,41.9691,66418.434955,0
34304,2025-04-20 19:44:00,1583.0,1583.0,1582.77,1582.77,32.3124,2025-04-20 19:44:59.999,51149.761095,250,1.1808,1869.05812,0
34305,2025-04-20 19:45:00,1582.78,1583.76,1582.77,1583.75,145.3837,2025-04-20 19:45:59.999,230201.028357,941,140.0176,221704.634311,0
34306,2025-04-20 19:46:00,1583.76,1583.76,1583.4,1583.41,170.6097,2025-04-20 19:46:59.999,270191.231018,461,17.654,27958.278093,0
34307,2025-04-20 19:47:00,1583.4,1583.52,1583.4,1583.51,44.3556,2025-04-20 19:47:59.999,70235.113739,349,8.7429,13843.704686,0
34308,2025-04-20 19:48:00,1583.51,1584.64,1583.51,1584.01,142.589,2025-04-20 19:48:59.999,225863.0706,1651,82.2183,130221.513575,0
34309,2025-04-20 19:49:00,1584.0,1586.69,1584.0,1586.26,755.3305,2025-04-20 19:49:59.999,1197846.041401,3800,545.1783,864459.602795,0
34310,2025-04-20 19:50:00,1586.26,1587.88,1585.83,1587.51,396.7153,2025-04-20 19:50:59.999,629677.542128,3237,236.4944,375327.241368,0
34311,2025-04-20 19:51:00,1587.5,1587.97,1585.9,1585.9,270.8143,2025-04-20 19:51:59.999,429721.701191,2865,121.2529,192372.418693,0
34312,2025-04-20 19:52:00,1585.9,1586.08,1585.6,1585.82,116.5506,2025-04-20 19:52:59.999,184826.147281,1630,69.6418,110433.495892,0
34313,2025-04-20 19:53:00,1585.82,1586.34,1585.73,1586.34,60.9254,2025-04-20 19:53:59.999,96631.443898,1137,51.6441,81912.382707,0
34314,2025-04-20 19:54:00,1586.33,1586.71,1586.0,1586.4,90.5958,2025-04-20 19:54:59.999,143715.801141,1173,31.4342,49866.195424,0
34315,2025-04-20 19:55:00,1586.39,1586.4,1585.5,1585.5,78.4767,2025-04-20 19:55:59.999,124462.636507,914,4.4242,7016.665957,0
34316,2025-04-20 19:56:00,1585.5,1586.1,1585.5,1586.1,97.5968,2025-04-20 19:56:59.999,154776.401109,708,91.1413,144538.674821,0
34317,2025-04-20 19:57:00,1586.1,1586.32,1585.55,1585.7,117.2591,2025-04-20 19:57:59.999,185965.433933,1204,50.8012,80564.492714,0
34318,2025-04-20 19:58:00,1585.7,1586.07,1585.7,1586.07,25.5425,2025-04-20 19:58:59.999,40506.129237,357,23.2746,36909.459191,0
34319,2025-04-20 19:59:00,1586.07,1586.17,1586.06,1586.17,50.8563,2025-04-20 19:59:59.999,80661.662152,515,20.3738,32314.57264,0
34320,2025-04-20 20:00:00,1586.19,1586.3,1585.12,1585.21,124.5509,2025-04-20 20:00:59.999,197514.801803,1422,26.7471,42409.36254,0
34321,2025-04-20 20:01:00,1585.21,1585.84,1585.21,1585.81,137.8845,2025-04-20 20:01:59.999,218605.683269,920,49.768,78910.050509,0
34322,2025-04-20 20:02:00,1585.8,1587.28,1585.8,1586.62,237.0764,2025-04-20 20:02:59.999,376143.439775,1030,188.4799,299030.985708,0
34323,2025-04-20 20:03:00,1586.62,1587.66,1586.57,1587.65,280.0629,2025-04-20 20:03:59.999,444383.326896,697,183.7776,291602.211913,0
34324,2025-04-20 20:04:00,1587.66,1588.79,1587.65,1588.51,383.0349,2025-04-20 20:04:59.999,608368.333023,1527,275.2311,437115.191651,0
34325,2025-04-20 20:05:00,1588.51,1593.37,1588.13,1592.45,1523.4979,2025-04-20 20:05:59.999,2423990.975009,5492,1035.1358,1647060.950178,0
34326,2025-04-20 20:06:00,1592.45,1593.37,1590.4,1591.3,709.6441,2025-04-20 20:06:59.999,1129523.05125,3175,287.5412,457649.487081,0
34327,2025-04-20 20:07:00,1591.3,1591.69,1590.41,1591.24,391.2971,2025-04-20 20:07:59.999,622563.080625,1651,214.1085,340632.959752,0
34328,2025-04-20 20:08:00,1591.24,1591.28,1590.4,1590.9,209.8735,2025-04-20 20:08:59.999,333826.919975,869,155.0961,246687.994639,0
34329,2025-04-20 20:09:00,1590.89,1591.0,1590.0,1590.01,356.4962,2025-04-20 20:09:59.999,567005.625084,1108,216.334,344079.862115,0
34330,2025-04-20 20:10:00,1590.01,1590.01,1588.19,1589.69,235.2086,2025-04-20 20:10:59.999,373732.855711,1093,126.8708,201581.697699,0
34331,2025-04-20 20:11:00,1589.68,1590.19,1589.49,1589.49,122.1522,2025-04-20 20:11:59.999,194197.035915,779,52.3859,83280.772741,0
34332,2025-04-20 20:12:00,1589.49,1590.0,1588.61,1589.4,202.6878,2025-04-20 20:12:59.999,322129.226211,937,126.5009,201038.478036,0
34333,2025-04-20 20:13:00,1589.4,1589.6,1588.36,1589.58,311.2845,2025-04-20 20:13:59.999,494672.483922,791,183.2832,291260.321053,0
34334,2025-04-20 20:14:00,1589.58,1592.8,1589.58,1592.63,195.2528,2025-04-20 20:14:59.999,310757.09975,1448,143.488,228337.471213,0
34335,2025-04-20 20:15:00,1592.63,1593.17,1591.42,1591.96,234.0189,2025-04-20 20:15:59.999,372634.61632,1292,61.188,97410.175331,0
34336,2025-04-20 20:16:00,1591.94,1591.94,1591.42,1591.8,72.052,2025-04-20 20:16:59.999,114676.656193,410,28.6557,45607.249628,0
34337,2025-04-20 20:17:00,1591.8,1591.8,1590.76,1591.0,123.7454,2025-04-20 20:17:59.999,196927.976786,636,61.9803,98626.879914,0
34338,2025-04-20 20:18:00,1591.0,1592.51,1590.99,1591.82,150.9103,2025-04-20 20:18:59.999,240250.166628,934,89.9415,143163.215657,0
34339,2025-04-20 20:19:00,1591.82,1600.75,1591.82,1598.81,2828.2607,2025-04-20 20:19:59.999,4518499.693841,8224,1909.4501,3050053.90319,0
34340,2025-04-20 20:20:00,1598.81,1600.38,1596.46,1596.99,937.2335,2025-04-20 20:20:59.999,1498076.813263,3729,445.8532,712671.499977,0
34341,2025-04-20 20:21:00,1596.99,1597.97,1595.73,1595.99,269.7989,2025-04-20 20:21:59.999,430817.247436,1741,102.0384,162945.940188,0
34342,2025-04-20 20:22:00,1595.99,1598.5,1595.73,1598.12,247.5804,2025-04-20 20:22:59.999,395441.731228,1416,201.9338,322504.108193,0
34343,2025-04-20 20:23:00,1598.1,1598.86,1595.24,1595.61,698.4827,2025-04-20 20:23:59.999,1115187.917033,1881,166.0371,265115.061234,0
34344,2025-04-20 20:24:00,1595.63,1595.91,1594.86,1594.86,120.0445,2025-04-20 20:24:59.999,191529.283738,667,37.1634,59302.457081,0
34345,2025-04-20 20:25:00,1594.84,1594.85,1591.44,1593.09,677.3584,2025-04-20 20:25:59.999,1078860.607556,2154,236.2105,376184.909658,0
34346,2025-04-20 20:26:00,1593.09,1593.58,1592.49,1593.27,138.9035,2025-04-20 20:26:59.999,221288.320877,748,59.0711,94100.305327,0
34347,2025-04-20 20:27:00,1593.27,1594.99,1593.26,1594.68,165.7124,2025-04-20 20:27:59.999,264239.742291,1251,58.6297,93475.41856,0
34348,2025-04-20 20:28:00,1594.69,1595.0,1594.2,1594.26,128.3643,2025-04-20 20:28:59.999,204691.671731,471,44.9185,71625.884127,0
34349,2025-04-20 20:29:00,1594.27,1594.9,1593.51,1593.52,121.0086,2025-04-20 20:29:59.999,192943.873001,666,20.4156,32550.472614,0
34350,2025-04-20 20:30:00,1593.52,1593.87,1592.41,1592.41,205.4466,2025-04-20 20:30:59.999,327361.969571,916,83.628,133259.635134,0
34351,2025-04-20 20:31:00,1592.41,1593.2,1592.02,1592.26,147.6571,2025-04-20 20:31:59.999,235144.078464,860,88.4928,140924.627067,0
34352,2025-04-20 20:32:00,1592.25,1592.25,1590.8,1590.95,316.6601,2025-04-20 20:32:59.999,503976.9064,1187,88.9728,141625.338469,0
34353,2025-04-20 20:33:00,1590.96,1591.79,1590.95,1591.22,104.1411,2025-04-20 20:33:59.999,165736.136021,630,39.4233,62730.656651,0
34354,2025-04-20 20:34:00,1591.21,1591.41,1590.69,1590.7,80.869,2025-04-20 20:34:59.999,128679.065175,488,10.2336,16283.513665,0
34355,2025-04-20 20:35:00,1590.7,1592.22,1590.69,1591.69,234.0577,2025-04-20 20:35:59.999,372498.330717,791,196.9771,313483.58634,0
34356,2025-04-20 20:36:00,1591.7,1591.7,1590.86,1591.69,259.7281,2025-04-20 20:36:59.999,413283.046982,705,62.1,98810.886019,0
34357,2025-04-20 20:37:00,1591.69,1592.15,1591.21,1591.36,142.4023,2025-04-20 20:37:59.999,226660.662995,766,83.9125,133567.374319,0
34358,2025-04-20 20:38:00,1591.36,1591.36,1590.9,1591.04,80.8949,2025-04-20 20:38:59.999,128711.821898,266,51.2854,81598.371336,0
34359,2025-04-20 20:39:00,1591.04,1591.5,1591.03,1591.03,168.2985,2025-04-20 20:39:59.999,267821.776654,606,43.4078,69068.526359,0
34360,2025-04-20 20:40:00,1591.03,1593.1,1589.68,1592.9,312.7532,2025-04-20 20:40:59.999,497693.457152,1694,231.8688,368984.251008,0
34361,2025-04-20 20:41:00,1592.9,1593.08,1591.83,1591.89,296.5639,2025-04-20 20:41:59.999,472254.826591,1437,169.5854,270032.727921,0
34362,2025-04-20 20:42:00,1591.89,1591.89,1591.2,1591.2,116.3144,2025-04-20 20:42:59.999,185126.378386,555,48.2304,76757.524596,0
34363,2025-04-20 20:43:00,1591.2,1592.22,1591.2,1592.22,72.785,2025-04-20 20:43:59.999,115850.059408,405,68.6485,109267.446979,0
34364,2025-04-20 20:44:00,1592.22,1592.22,1590.71,1590.72,308.4832,2025-04-20 20:44:59.999,490959.141633,1072,95.6668,152265.826284,0
34365,2025-04-20 20:45:00,1590.71,1592.39,1590.71,1592.39,86.2124,2025-04-20 20:45:59.999,137174.257943,715,57.6177,91679.263362,0
34366,2025-04-20 20:46:00,1592.4,1592.5,1591.2,1591.98,87.2551,2025-04-20 20:46:59.999,138890.006591,717,38.2075,60804.040177,0
34367,2025-04-20 20:47:00,1592.0,1592.22,1591.67,1591.86,135.9485,2025-04-20 20:47:59.999,216421.353259,763,53.7425,85549.498593,0
34368,2025-04-20 20:48:00,1591.85,1591.85,1589.5,1589.92,108.1359,2025-04-20 20:48:59.999,172018.076709,999,34.5392,54918.610913,0
34369,2025-04-20 20:49:00,1589.92,1589.94,1589.27,1589.45,213.7164,2025-04-20 20:49:59.999,339740.893289,627,22.4079,35618.117726,0
34370,2025-04-20 20:50:00,1589.45,1589.5,1589.05,1589.06,106.8037,2025-04-20 20:50:59.999,169747.700784,385,54.6009,86781.166468,0
34371,2025-04-20 20:51:00,1589.05,1589.6,1589.05,1589.16,78.5438,2025-04-20 20:51:59.999,124829.950007,413,42.6706,67815.822708,0
34372,2025-04-20 20:52:00,1589.15,1589.89,1589.15,1589.5,51.9173,2025-04-20 20:52:59.999,82524.054624,379,21.8357,34705.805851,0
34373,2025-04-20 20:53:00,1589.5,1589.5,1586.91,1588.2,233.3818,2025-04-20 20:53:59.999,370588.586269,3238,71.7205,113843.66542,0
34374,2025-04-20 20:54:00,1588.2,1588.3,1587.48,1587.77,127.5297,2025-04-20 20:54:59.999,202503.220587,1563,19.5266,31002.801959,0
34375,2025-04-20 20:55:00,1587.77,1588.2,1587.74,1587.98,106.1769,2025-04-20 20:55:59.999,168615.671158,1116,15.3497,24372.465028,0
34376,2025-04-20 20:56:00,1587.98,1588.2,1586.96,1586.97,152.3114,2025-04-20 20:56:59.999,241833.853721,1679,64.9414,103112.468119,0
34377,2025-04-20 20:57:00,1586.97,1587.4,1586.96,1587.39,152.5216,2025-04-20 20:57:59.999,242061.072326,1247,110.9147,176025.713343,0
34378,2025-04-20 20:58:00,1587.39,1587.39,1586.95,1586.96,108.6021,2025-04-20 20:58:59.999,172378.802756,1103,35.5075,56358.468043,0
34379,2025-04-20 20:59:00,1586.97,1589.89,1586.97,1589.88,319.0528,2025-04-20 20:59:59.999,506856.946526,4056,142.1517,225816.620324,0
34380,2025-04-20 21:00:00,1589.88,1590.5,1587.53,1587.54,404.8318,2025-04-20 21:00:59.999,643394.985173,4268,140.265,222945.362669,0
34381,2025-04-20 21:01:00,1587.54,1588.76,1587.45,1588.38,156.5395,2025-04-20 21:01:59.999,248561.681897,1734,82.5172,131026.331773,0
34382,2025-04-20 21:02:00,1588.37,1588.78,1587.71,1588.78,116.5302,2025-04-20 21:02:59.999,185079.344196,1427,67.0077,106424.517698,0
34383,2025-04-20 21:03:00,1588.8,1588.9,1587.19,1587.5,220.1867,2025-04-20 21:03:59.999,349680.701419,2472,54.686,86824.977671,0
34384,2025-04-20 21:04:00,1587.49,1589.04,1587.18,1587.95,124.8357,2025-04-20 21:04:59.999,198250.278479,2787,39.0284,61965.3289,0
34385,2025-04-20 21:05:00,1587.95,1588.29,1587.62,1588.09,75.8977,2025-04-20 21:05:59.999,120516.335828,1428,39.9276,63394.143357,0
34386,2025-04-20 21:06:00,1588.09,1588.4,1588.08,1588.09,103.0274,2025-04-20 21:06:59.999,163627.226316,554,40.0454,63598.901722,0
34387,2025-04-20 21:07:00,1588.09,1588.09,1586.84,1587.74,174.3824,2025-04-20 21:07:59.999,276797.165744,2646,101.5999,161259.26193,0
34388,2025-04-20 21:08:00,1587.73,1587.73,1586.9,1587.31,118.8522,2025-04-20 21:08:59.999,188650.087959,1121,34.0565,54046.524845,0
34389,2025-04-20 21:09:00,1587.31,1587.8,1587.15,1587.68,123.829,2025-04-20 21:09:59.999,196568.762438,1260,71.4077,113342.979488,0
34390,2025-04-20 21:10:00,1587.68,1587.69,1587.27,1587.28,37.9015,2025-04-20 21:10:59.999,60171.82313,452,10.1221,16068.715214,0
34391,2025-04-20 21:11:00,1587.28,1587.28,1586.78,1586.78,70.1899,2025-04-20 21:11:59.999,111395.878351,705,8.2784,13138.555013,0
34392,2025-04-20 21:12:00,1586.78,1587.0,1586.64,1586.65,112.4154,2025-04-20 21:12:59.999,178381.155354,629,51.7925,82182.587979,0
34393,2025-04-20 21:13:00,1586.64,1586.82,1586.21,1586.82,195.0263,2025-04-20 21:13:59.999,309392.78292,1059,142.2356,225634.787781,0
34394,2025-04-20 21:14:00,1586.82,1586.92,1586.5,1586.5,111.8098,2025-04-20 21:14:59.999,177421.874291,814,41.5175,65880.925044,0
34395,2025-04-20 21:15:00,1586.5,1586.51,1583.62,1585.89,568.0079,2025-04-20 21:15:59.999,900166.859639,4376,199.9739,316838.412402,0
34396,2025-04-20 21:16:00,1585.89,1586.7,1585.89,1586.7,101.2319,2025-04-20 21:16:59.999,160595.453108,1989,49.4679,78471.113626,0
34397,2025-04-20 21:17:00,1586.7,1587.3,1586.69,1587.29,42.3365,2025-04-20 21:17:59.999,67189.330108,764,24.44,38787.310425,0
34398,2025-04-20 21:18:00,1587.3,1587.41,1585.6,1585.8,442.8563,2025-04-20 21:18:59.999,702673.571498,1427,84.8806,134602.746893,0
34399,2025-04-20 21:19:00,1585.8,1585.81,1585.6,1585.8,119.052,2025-04-20 21:19:59.999,188786.219784,594,30.7828,48810.922558,0
34400,2025-04-20 21:20:00,1585.79,1585.85,1585.4,1585.85,69.5087,2025-04-20 21:20:59.999,110214.661065,861,28.319,44899.870329,0
34401,2025-04-20 21:21:00,1585.84,1586.72,1585.84,1585.87,315.8783,2025-04-20 21:21:59.999,501054.133328,1259,221.3427,351095.693491,0
34402,2025-04-20 21:22:00,1585.87,1585.87,1585.4,1585.49,147.5715,2025-04-20 21:22:59.999,234006.753635,938,67.2207,106585.251863,0
34403,2025-04-20 21:23:00,1585.5,1585.58,1585.17,1585.57,108.2568,2025-04-20 21:23:59.999,171626.693991,950,71.6563,113598.107556,0
34404,2025-04-20 21:24:00,1585.58,1585.58,1584.41,1584.42,190.5816,2025-04-20 21:24:59.999,302055.220449,1116,23.3369,36976.573301,0
34405,2025-04-20 21:25:00,1584.42,1585.64,1584.42,1585.64,91.6567,2025-04-20 21:25:59.999,145246.506602,1270,55.3234,87670.910702,0
34406,2025-04-20 21:26:00,1585.65,1586.32,1585.65,1586.32,43.7558,2025-04-20 21:26:59.999,69401.850105,822,35.7197,56656.906927,0
34407,2025-04-20 21:27:00,1586.32,1586.44,1586.0,1586.01,119.9807,2025-04-20 21:27:59.999,190333.931931,452,19.6472,31165.654355,0
34408,2025-04-20 21:28:00,1586.0,1586.0,1585.9,1585.9,24.0899,2025-04-20 21:28:59.999,38204.330738,179,7.5191,11924.615881,0
34409,2025-04-20 21:29:00,1585.9,1586.16,1585.9,1586.16,46.8119,2025-04-20 21:29:59.999,74241.165702,440,23.4181,37140.196699,0
34410,2025-04-20 21:30:00,1586.17,1587.09,1586.17,1587.09,48.4807,2025-04-20 21:30:59.999,76919.226539,980,42.1525,66880.064336,0
34411,2025-04-20 21:31:00,1587.09,1587.31,1587.08,1587.31,85.8936,2025-04-20 21:31:59.999,136323.883118,680,51.9331,82424.653644,0
34412,2025-04-20 21:32:00,1587.31,1588.15,1587.31,1588.14,100.3839,2025-04-20 21:32:59.999,159375.445651,1176,51.7872,82221.010869,0
34413,2025-04-20 21:33:00,1588.15,1588.32,1587.8,1588.01,236.0075,2025-04-20 21:33:59.999,374798.705499,1708,38.6398,61360.58369,0
34414,2025-04-20 21:34:00,1588.01,1589.5,1587.9,1589.5,114.2358,2025-04-20 21:34:59.999,181449.976669,1271,101.9723,161967.285087,0
34415,2025-04-20 21:35:00,1589.5,1589.5,1588.27,1588.97,100.9753,2025-04-20 21:35:59.999,160431.799108,1432,56.7707,90181.786456,0
34416,2025-04-20 21:36:00,1588.97,1590.84,1588.97,1590.58,136.6299,2025-04-20 21:36:59.999,217292.981652,1724,48.3461,76852.153629,0
34417,2025-04-20 21:37:00,1590.59,1591.08,1588.86,1588.87,188.8339,2025-04-20 21:37:59.999,300212.364151,2884,73.7275,117195.944861,0
34418,2025-04-20 21:38:00,1588.87,1589.41,1588.87,1589.4,41.2559,2025-04-20 21:38:59.999,65563.878463,490,38.7348,61556.997741,0
34419,2025-04-20 21:39:00,1589.41,1589.88,1589.4,1589.74,105.6204,2025-04-20 21:39:59.999,167915.828396,723,30.6915,48791.8281,0
34420,2025-04-20 21:40:00,1589.75,1589.9,1587.92,1588.0,142.9926,2025-04-20 21:40:59.999,227179.99956,1604,65.9378,104741.267195,0
34421,2025-04-20 21:41:00,1588.0,1589.09,1587.63,1587.87,126.9739,2025-04-20 21:41:59.999,201675.459296,2713,30.8215,48944.743433,0
34422,2025-04-20 21:42:00,1587.88,1589.15,1587.54,1588.28,162.5267,2025-04-20 21:42:59.999,258097.885165,1843,117.4544,186484.244441,0
34423,2025-04-20 21:43:00,1588.29,1589.34,1588.19,1588.2,177.5353,2025-04-20 21:43:59.999,282077.137415,1769,65.7106,104400.095047,0
34424,2025-04-20 21:44:00,1588.19,1590.08,1588.19,1589.39,350.1982,2025-04-20 21:44:59.999,556570.187354,5695,239.6852,380921.145718,0
34425,2025-04-20 21:45:00,1589.37,1589.37,1589.16,1589.16,8.0425,2025-04-20 21:45:59.999,12781.073651,328,2.2151,3520.25243,0
34426,2025-04-20 21:46:00,1589.16,1589.65,1589.16,1589.22,79.7171,2025-04-20 21:46:59.999,126696.697042,1037,54.842,87156.703111,0
34427,2025-04-20 21:47:00,1589.21,1589.61,1589.21,1589.61,43.1469,2025-04-20 21:47:59.999,68581.694631,417,42.4872,67533.068333,0
34428,2025-04-20 21:48:00,1589.61,1590.43,1589.61,1590.29,161.1986,2025-04-20 21:48:59.999,256344.317654,1238,45.9929,73124.108707,0
34429,2025-04-20 21:49:00,1590.29,1590.29,1589.2,1589.51,286.0356,2025-04-20 21:49:59.999,454692.929308,2131,78.2576,124386.739526,0
34430,2025-04-20 21:50:00,1589.51,1589.52,1588.54,1588.78,311.8805,2025-04-20 21:50:59.999,495560.496909,1242,70.1218,111398.360981,0
34431,2025-04-20 21:51:00,1588.77,1589.0,1587.55,1588.32,113.5084,2025-04-20 21:51:59.999,180310.630164,2457,36.2697,57607.970889,0
34432,2025-04-20 21:52:00,1588.31,1588.45,1588.31,1588.44,23.1948,2025-04-20 21:52:59.999,36841.094617,226,19.0878,30317.870827,0
34433,2025-04-20 21:53:00,1588.45,1588.45,1587.87,1588.31,104.4618,2025-04-20 21:53:59.999,165913.022112,1166,37.8395,60089.789882,0
34434,2025-04-20 21:54:00,1588.32,1588.45,1588.32,1588.45,10.7272,2025-04-20 21:54:59.999,17039.006903,229,9.4832,15063.003254,0
34435,2025-04-20 21:55:00,1588.45,1588.95,1588.44,1588.83,56.199,2025-04-20 21:55:59.999,89288.5876,363,20.5501,32645.223532,0
34436,2025-04-20 21:56:00,1588.84,1589.12,1588.84,1589.12,15.824,2025-04-20 21:56:59.999,25143.845611,420,13.7713,21881.975066,0
34437,2025-04-20 21:57:00,1589.11,1589.11,1588.2,1588.21,159.877,2025-04-20 21:57:59.999,254042.278527,1050,11.2286,17835.9525,0
34438,2025-04-20 21:58:00,1588.21,1588.21,1587.54,1588.04,82.1311,2025-04-20 21:58:59.999,130416.345914,1162,27.0766,42989.055359,0
34439,2025-04-20 21:59:00,1588.03,1589.0,1586.8,1589.0,187.2012,2025-04-20 21:59:59.999,297235.325094,2508,82.3122,130689.284886,0
34440,2025-04-20 22:00:00,1588.99,1589.2,1587.0,1587.1,466.2095,2025-04-20 22:00:59.999,740387.358389,4865,252.697,401323.180443,0
34441,2025-04-20 22:01:00,1587.1,1587.11,1584.46,1585.5,481.6161,2025-04-20 22:01:59.999,763652.462945,3470,132.6033,210201.686661,0
34442,2025-04-20 22:02:00,1585.5,1585.5,1582.55,1583.7,682.3795,2025-04-20 22:02:59.999,1080822.111556,7544,264.8642,419422.379367,0
34443,2025-04-20 22:03:00,1583.7,1584.32,1583.1,1584.0,340.8233,2025-04-20 22:03:59.999,539788.461576,3106,241.9054,383112.243946,0
34444,2025-04-20 22:04:00,1584.0,1584.93,1583.71,1583.92,169.8492,2025-04-20 22:04:59.999,269090.283871,2505,100.8708,159811.519948,0
34445,2025-04-20 22:05:00,1583.93,1583.93,1582.29,1583.88,146.5233,2025-04-20 22:05:59.999,231953.660197,2411,74.7885,118378.747372,0
34446,2025-04-20 22:06:00,1583.88,1584.18,1583.69,1583.69,42.3085,2025-04-20 22:06:59.999,67017.320846,733,12.6742,20075.205573,0
34447,2025-04-20 22:07:00,1583.7,1584.18,1581.56,1581.83,299.1431,2025-04-20 22:07:59.999,473532.0809,1925,115.4634,182780.748546,0
34448,2025-04-20 22:08:00,1581.82,1582.84,1581.82,1582.57,110.3423,2025-04-20 22:08:59.999,174609.637012,755,59.7778,94587.208352,0
34449,2025-04-20 22:09:00,1582.58,1582.7,1580.96,1581.27,187.1384,2025-04-20 22:09:59.999,296016.147802,657,37.5972,59468.137287,0
34450,2025-04-20 22:10:00,1581.28,1582.33,1580.96,1581.85,523.1668,2025-04-20 22:10:59.999,827426.416738,1035,311.2699,492268.574315,0
34451,2025-04-20 22:11:00,1581.85,1582.97,1581.62,1582.43,160.1127,2025-04-20 22:11:59.999,253333.727885,1027,68.5843,108507.148937,0
34452,2025-04-20 22:12:00,1582.44,1583.34,1582.43,1582.95,86.5011,2025-04-20 22:12:59.999,136916.533841,442,64.729,102447.265738,0
34453,2025-04-20 22:13:00,1582.95,1583.6,1582.8,1583.12,77.7046,2025-04-20 22:13:59.999,123023.660142,608,37.4005,59205.339841,0
34454,2025-04-20 22:14:00,1583.11,1583.34,1582.85,1583.02,68.245,2025-04-20 22:14:59.999,108037.944206,314,50.5701,80057.765615,0
34455,2025-04-20 22:15:00,1583.03,1583.12,1582.4,1583.02,50.402,2025-04-20 22:15:59.999,79773.082809,565,27.3051,43214.576226,0
34456,2025-04-20 22:16:00,1583.01,1583.01,1581.04,1581.05,170.0226,2025-04-20 22:16:59.999,268943.324908,486,11.4396,18096.109862,0
34457,2025-04-20 22:17:00,1581.04,1581.05,1580.0,1580.5,416.1846,2025-04-20 22:17:59.999,657725.629357,1260,133.4135,210812.30083,0
34458,2025-04-20 22:18:00,1580.5,1580.5,1580.12,1580.26,207.5936,2025-04-20 22:18:59.999,328057.957289,646,106.3296,168021.903407,0
34459,2025-04-20 22:19:00,1580.26,1580.9,1580.26,1580.72,66.966,2025-04-20 22:19:59.999,105851.692911,539,19.3976,30658.455096,0
34460,2025-04-20 22:20:00,1580.72,1580.72,1577.5,1577.75,515.7303,2025-04-20 22:20:59.999,814277.740408,1722,167.9105,265079.742864,0
34461,2025-04-20 22:21:00,1577.76,1578.65,1577.76,1578.09,246.3559,2025-04-20 22:21:59.999,388810.908023,1285,101.2913,159840.760538,0
34462,2025-04-20 22:22:00,1578.1,1578.27,1576.61,1578.14,174.7373,2025-04-20 22:22:59.999,275647.874414,1282,102.9211,162352.847486,0
34463,2025-04-20 22:23:00,1578.14,1578.15,1575.91,1576.59,425.5242,2025-04-20 22:23:59.999,670875.644126,1603,167.1096,263402.971919,0
34464,2025-04-20 22:24:00,1576.59,1576.67,1574.68,1575.63,622.2532,2025-04-20 22:24:59.999,980256.166928,2141,149.4975,235487.789972,0
34465,2025-04-20 22:25:00,1575.64,1576.59,1575.33,1576.21,195.2521,2025-04-20 22:25:59.999,307737.724157,1173,68.0532,107255.119773,0
34466,2025-04-20 22:26:00,1576.2,1577.09,1575.73,1576.16,214.0877,2025-04-20 22:26:59.999,337529.893446,1102,138.2351,217920.162477,0
34467,2025-04-20 22:27:00,1576.16,1577.36,1575.67,1577.01,222.4523,2025-04-20 22:27:59.999,350793.315462,1061,180.9846,285399.115189,0
34468,2025-04-20 22:28:00,1577.0,1577.2,1576.13,1576.96,131.211,2025-04-20 22:28:59.999,206880.286151,1229,99.346,156636.140741,0
34469,2025-04-20 22:29:00,1576.97,1577.4,1576.52,1577.4,65.1156,2025-04-20 22:29:59.999,102678.322965,644,16.3472,25778.851267,0
34470,2025-04-20 22:30:00,1577.39,1577.39,1576.53,1577.3,122.5931,2025-04-20 22:30:59.999,193320.00366,1216,60.0397,94675.078534,0
34471,2025-04-20 22:31:00,1577.3,1577.9,1577.08,1577.47,164.3469,2025-04-20 22:31:59.999,259244.237177,640,107.5458,169635.831329,0
34472,2025-04-20 22:32:00,1577.46,1577.68,1577.13,1577.62,80.909,2025-04-20 22:32:59.999,127618.472971,481,62.7662,98998.862419,0
34473,2025-04-20 22:33:00,1577.62,1577.62,1577.0,1577.58,60.7364,2025-04-20 22:33:59.999,95801.517561,351,22.9009,36119.981209,0
34474,2025-04-20 22:34:00,1577.58,1578.88,1577.37,1578.42,145.9998,2025-04-20 22:34:59.999,230395.125569,879,58.0778,91659.780392,0
34475,2025-04-20 22:35:00,1578.43,1578.96,1578.33,1578.89,91.8279,2025-04-20 22:35:59.999,144981.464948,510,10.9487,17283.447108,0
34476,2025-04-20 22:36:00,1578.89,1579.15,1578.62,1579.15,204.3504,2025-04-20 22:36:59.999,322650.528251,459,110.9792,175232.621992,0
34477,2025-04-20 22:37:00,1579.15,1579.37,1578.8,1579.37,40.0715,2025-04-20 22:37:59.999,63274.050727,378,14.7399,23274.94162,0
34478,2025-04-20 22:38:00,1579.36,1579.36,1578.81,1579.34,55.5743,2025-04-20 22:38:59.999,87755.520144,629,20.3819,32182.238321,0
34479,2025-04-20 22:39:00,1579.34,1579.76,1579.34,1579.76,53.6701,2025-04-20 22:39:59.999,84768.238185,393,50.4215,79636.467776,0
34480,2025-04-20 22:40:00,1579.75,1579.75,1579.33,1579.6,169.2294,2025-04-20 22:40:59.999,267307.112438,498,45.3345,71600.334637,0
34481,2025-04-20 22:41:00,1579.6,1579.91,1579.34,1579.79,66.1018,2025-04-20 22:41:59.999,104414.21808,439,40.1524,63424.946086,0
34482,2025-04-20 22:42:00,1579.8,1581.0,1579.5,1580.94,451.1321,2025-04-20 22:42:59.999,712968.494929,810,340.8581,538657.498381,0
34483,2025-04-20 22:43:00,1580.94,1580.95,1580.18,1580.35,156.9406,2025-04-20 22:43:59.999,248052.765662,445,36.3391,57433.193568,0
34484,2025-04-20 22:44:00,1580.35,1580.35,1579.91,1580.06,81.5255,2025-04-20 22:44:59.999,128811.328709,427,74.3756,117513.845419,0
34485,2025-04-20 22:45:00,1580.06,1580.56,1579.33,1580.56,120.8531,2025-04-20 22:45:59.999,190920.117303,705,88.0239,139054.180862,0
34486,2025-04-20 22:46:00,1580.56,1580.86,1580.44,1580.74,35.0218,2025-04-20 22:46:59.999,55353.457372,272,27.3509,43227.848117,0
34487,2025-04-20 22:47:00,1580.75,1581.1,1580.45,1580.48,88.0888,2025-04-20 22:47:59.999,139251.354816,395,45.087,71275.564095,0
34488,2025-04-20 22:48:00,1580.49,1580.5,1580.11,1580.17,53.5785,2025-04-20 22:48:59.999,84673.864529,333,21.6419,34200.772686,0
34489,2025-04-20 22:49:00,1580.17,1580.4,1580.16,1580.39,12.6905,2025-04-20 22:49:59.999,20053.869723,122,11.2696,17808.412689,0
34490,2025-04-20 22:50:00,1580.39,1580.4,1579.33,1580.09,437.199,2025-04-20 22:50:59.999,690717.265739,768,165.4902,261451.82912,0
34491,2025-04-20 22:51:00,1580.09,1580.09,1579.84,1579.96,31.2948,2025-04-20 22:51:59.999,49445.659797,232,11.3024,17856.931581,0
34492,2025-04-20 22:52:00,1579.96,1580.62,1579.96,1580.62,71.8097,2025-04-20 22:52:59.999,113471.221272,509,60.8725,96187.677174,0
34493,2025-04-20 22:53:00,1580.61,1580.91,1580.61,1580.91,24.6348,2025-04-20 22:53:59.999,38941.447913,256,21.3196,33700.525286,0
34494,2025-04-20 22:54:00,1580.91,1581.7,1580.9,1581.49,160.1336,2025-04-20 22:54:59.999,253266.901572,1324,42.9355,67900.291235,0
34495,2025-04-20 22:55:00,1581.48,1581.81,1581.48,1581.66,123.9389,2025-04-20 22:55:59.999,196024.496578,672,88.8568,140535.943012,0
34496,2025-04-20 22:56:00,1581.67,1582.05,1581.67,1582.05,21.3546,2025-04-20 22:56:59.999,33781.322421,767,12.3314,19507.024076,0
34497,2025-04-20 22:57:00,1582.05,1582.05,1581.35,1581.36,78.4428,2025-04-20 22:57:59.999,124086.905214,575,2.5451,4025.651683,0
34498,2025-04-20 22:58:00,1581.35,1581.93,1581.35,1581.93,56.665,2025-04-20 22:58:59.999,89616.984198,522,50.3284,79595.763182,0
34499,2025-04-20 22:59:00,1581.93,1582.17,1581.92,1582.16,18.3275,2025-04-20 22:59:59.999,28995.863747,239,6.4866,10261.772408,0
34500,2025-04-20 23:00:00,1582.16,1583.55,1582.16,1583.45,262.5045,2025-04-20 23:00:59.999,415556.014263,1164,204.1359,323163.970013,0
34501,2025-04-20 23:01:00,1583.45,1584.1,1583.45,1584.1,123.7691,2025-04-20 23:01:59.999,196009.652241,543,104.1828,164987.905464,0
34502,2025-04-20 23:02:00,1584.1,1584.18,1583.88,1583.99,125.3487,2025-04-20 23:02:59.999,198563.936801,346,59.7353,94625.856706,0
34503,2025-04-20 23:03:00,1584.0,1585.69,1584.0,1585.3,229.8569,2025-04-20 23:03:59.999,364351.674385,929,106.1482,168233.639634,0
34504,2025-04-20 23:04:00,1585.31,1586.36,1585.18,1586.36,263.8635,2025-04-20 23:04:59.999,418414.737898,646,212.2077,336509.396323,0
34505,2025-04-20 23:05:00,1586.36,1586.36,1584.95,1585.59,231.811,2025-04-20 23:05:59.999,367535.798422,635,153.701,243675.634602,0
34506,2025-04-20 23:06:00,1585.59,1585.98,1585.0,1585.12,128.2411,2025-04-20 23:06:59.999,203306.518006,510,45.4685,72080.689912,0
34507,2025-04-20 23:07:00,1585.11,1586.48,1585.11,1586.47,140.1282,2025-04-20 23:07:59.999,222246.141859,669,131.956,209288.818235,0
34508,2025-04-20 23:08:00,1586.46,1586.7,1585.11,1585.12,301.3009,2025-04-20 23:08:59.999,477803.928834,1444,57.8708,91769.989473,0
34509,2025-04-20 23:09:00,1585.12,1585.61,1585.11,1585.21,219.6844,2025-04-20 23:09:59.999,348313.414272,667,102.9063,163154.981317,0
34510,2025-04-20 23:10:00,1585.21,1585.6,1584.2,1584.52,148.021,2025-04-20 23:10:59.999,234563.943411,1611,29.3315,46481.168353,0
34511,2025-04-20 23:11:00,1584.52,1584.99,1584.4,1584.71,123.1344,2025-04-20 23:11:59.999,195120.754872,847,29.0133,45973.148811,0
34512,2025-04-20 23:12:00,1584.71,1584.8,1584.48,1584.8,52.8978,2025-04-20 23:12:59.999,83825.448141,658,29.6635,47005.528036,0
34513,2025-04-20 23:13:00,1584.8,1585.85,1584.79,1585.32,184.4399,2025-04-20 23:13:59.999,292430.924721,1280,102.6283,162700.109491,0
34514,2025-04-20 23:14:00,1585.33,1586.0,1585.25,1586.0,34.4183,2025-04-20 23:14:59.999,54575.379626,810,27.2784,43253.775343,0
34515,2025-04-20 23:15:00,1585.99,1586.46,1585.49,1586.11,110.8257,2025-04-20 23:15:59.999,175770.413689,2222,61.0773,96864.393729,0
34516,2025-04-20 23:16:00,1586.11,1586.87,1586.11,1586.72,160.4144,2025-04-20 23:16:59.999,254497.158164,1959,92.5527,146819.867446,0
34517,2025-04-20 23:17:00,1586.72,1587.37,1586.6,1587.29,222.4119,2025-04-20 23:17:59.999,352945.914793,1849,160.761,255108.365168,0
34518,2025-04-20 23:18:00,1587.3,1587.96,1586.91,1586.91,228.6752,2025-04-20 23:18:59.999,363029.210786,1165,98.9981,157163.642575,0
34519,2025-04-20 23:19:00,1586.91,1587.14,1586.91,1586.99,44.7321,2025-04-20 23:19:59.999,70989.556868,322,24.8236,39394.41938,0
34520,2025-04-20 23:20:00,1586.99,1586.99,1584.24,1585.57,767.9438,2025-04-20 23:20:59.999,1217713.412462,1646,191.2685,303204.82556,0
34521,2025-04-20 23:21:00,1585.57,1585.96,1585.0,1585.96,111.6996,2025-04-20 23:21:59.999,177088.985569,571,37.735,59825.645628,0
34522,2025-04-20 23:22:00,1585.96,1586.7,1585.18,1585.18,200.7058,2025-04-20 23:22:59.999,318369.409761,1076,56.7536,90026.470413,0
34523,2025-04-20 23:23:00,1585.17,1585.17,1584.04,1584.79,143.9518,2025-04-20 23:23:59.999,228088.767609,646,72.6378,115089.88655,0
34524,2025-04-20 23:24:00,1584.79,1584.81,1584.5,1584.51,63.7502,2025-04-20 23:24:59.999,101027.429068,260,6.9806,11061.537271,0
34525,2025-04-20 23:25:00,1584.51,1584.97,1584.12,1584.56,75.0526,2025-04-20 23:25:59.999,118928.764402,525,30.5462,48399.824094,0
34526,2025-04-20 23:26:00,1584.57,1584.95,1584.23,1584.95,57.0099,2025-04-20 23:26:59.999,90330.214054,392,32.9787,52250.646876,0
34527,2025-04-20 23:27:00,1584.95,1585.11,1584.55,1584.55,68.6891,2025-04-20 23:27:59.999,108863.621361,472,21.3139,33780.433536,0
34528,2025-04-20 23:28:00,1584.55,1584.56,1584.0,1584.07,55.6835,2025-04-20 23:28:59.999,88222.251247,863,9.222,14609.381665,0
34529,2025-04-20 23:29:00,1584.08,1584.49,1584.07,1584.08,96.5961,2025-04-20 23:29:59.999,153040.727119,700,26.1135,41368.233781,0
34530,2025-04-20 23:30:00,1584.07,1584.89,1584.07,1584.88,60.5559,2025-04-20 23:30:59.999,95935.618243,590,53.2597,84372.489612,0
34531,2025-04-20 23:31:00,1584.89,1585.27,1584.73,1585.17,134.12,2025-04-20 23:31:59.999,212585.773098,777,113.8605,180474.415084,0
34532,2025-04-20 23:32:00,1585.16,1585.7,1584.2,1584.29,139.5004,2025-04-20 23:32:59.999,221097.162985,1944,59.9076,94936.04262,0
34533,2025-04-20 23:33:00,1584.29,1584.29,1582.9,1583.8,221.7201,2025-04-20 23:33:59.999,351061.113771,2028,81.6097,129193.276288,0
34534,2025-04-20 23:34:00,1583.8,1584.13,1582.9,1584.13,74.3564,2025-04-20 23:34:59.999,117734.978204,1726,32.9617,52186.762248,0
34535,2025-04-20 23:35:00,1584.13,1584.9,1583.72,1584.2,92.4222,2025-04-20 23:35:59.999,146419.25923,1936,40.6116,64329.959095,0
34536,2025-04-20 23:36:00,1584.2,1584.35,1584.0,1584.0,38.84,2025-04-20 23:36:59.999,61530.907218,695,12.1808,19296.378374,0
34537,2025-04-20 23:37:00,1584.01,1584.59,1584.01,1584.56,51.2746,2025-04-20 23:37:59.999,81235.450722,1002,34.2179,54209.097423,0
34538,2025-04-20 23:38:00,1584.56,1584.58,1583.36,1583.36,141.8016,2025-04-20 23:38:59.999,224644.37897,1834,50.2946,79680.000614,0
34539,2025-04-20 23:39:00,1583.35,1583.77,1583.16,1583.31,45.0932,2025-04-20 23:39:59.999,71401.355528,905,27.9756,44295.152076,0
34540,2025-04-20 23:40:00,1583.3,1583.34,1583.0,1583.08,69.6791,2025-04-20 23:40:59.999,110317.384513,788,22.7922,36083.9132,0
34541,2025-04-20 23:41:00,1583.08,1583.17,1582.87,1583.16,52.0668,2025-04-20 23:41:59.999,82424.170592,563,34.8004,55090.712832,0
34542,2025-04-20 23:42:00,1583.17,1584.08,1582.9,1583.73,144.9243,2025-04-20 23:42:59.999,229480.699988,1652,78.3104,123996.79417,0
34543,2025-04-20 23:43:00,1583.73,1583.73,1583.34,1583.55,57.4918,2025-04-20 23:43:59.999,91037.272201,898,22.9557,36348.72619,0
34544,2025-04-20 23:44:00,1583.55,1584.73,1583.38,1584.73,204.6901,2025-04-20 23:44:59.999,324270.219156,939,163.0163,258248.644914,0
34545,2025-04-20 23:45:00,1584.73,1585.34,1584.73,1585.03,122.8345,2025-04-20 23:45:59.999,194716.607808,1039,94.7625,150217.133383,0
34546,2025-04-20 23:46:00,1585.03,1585.38,1584.6,1584.68,53.2761,2025-04-20 23:46:59.999,84448.014754,532,29.0962,46119.735137,0
34547,2025-04-20 23:47:00,1584.68,1585.14,1584.68,1585.14,51.9483,2025-04-20 23:47:59.999,82331.181972,283,33.4668,53036.515417,0
34548,2025-04-20 23:48:00,1585.13,1585.39,1584.4,1584.61,87.1098,2025-04-20 23:48:59.999,138062.55439,599,22.4354,35558.823278,0
34549,2025-04-20 23:49:00,1584.62,1585.28,1584.62,1585.27,19.3492,2025-04-20 23:49:59.999,30669.422551,256,9.7406,15438.620904,0
34550,2025-04-20 23:50:00,1585.28,1585.8,1585.27,1585.7,176.8515,2025-04-20 23:50:59.999,280408.212476,495,91.9901,145850.350587,0
34551,2025-04-20 23:51:00,1585.69,1585.84,1585.69,1585.84,15.3888,2025-04-20 23:51:59.999,24402.179555,85,12.8006,20298.096697,0
34552,2025-04-20 23:52:00,1585.83,1586.14,1585.83,1586.14,62.958,2025-04-20 23:52:59.999,99852.125647,410,58.9862,93553.213753,0
34553,2025-04-20 23:53:00,1586.13,1586.59,1585.92,1586.59,117.7871,2025-04-20 23:53:59.999,186833.627542,1361,57.9872,91980.929932,0
34554,2025-04-20 23:54:00,1586.6,1586.82,1586.59,1586.82,187.8498,2025-04-20 23:54:59.999,298053.19274,619,133.0302,211068.405429,0
34555,2025-04-20 23:55:00,1586.82,1587.03,1586.79,1587.02,27.1555,2025-04-20 23:55:59.999,43093.102073,539,21.9141,34775.474389,0
34556,2025-04-20 23:56:00,1587.02,1587.14,1586.78,1586.91,81.5816,2025-04-20 23:56:59.999,129466.403649,717,22.2892,35370.312723,0
34557,2025-04-20 23:57:00,1586.91,1587.77,1586.9,1587.28,186.9134,2025-04-20 23:57:59.999,296717.999047,1083,112.776,179015.938555,0
34558,2025-04-20 23:58:00,1587.27,1587.7,1587.25,1587.42,75.5871,2025-04-20 23:58:59.999,119991.961566,1423,35.5658,56456.329592,0
34559,2025-04-20 23:59:00,1587.43,1587.43,1587.2,1587.36,117.3525,2025-04-20 23:59:59.999,186275.480126,796,65.3025,103655.508173,0
34560,2025-04-21 00:00:00,1587.36,1588.07,1587.35,1587.53,191.664,2025-04-21 00:00:59.999,304337.325355,2022,81.3873,129220.658725,0
34561,2025-04-21 00:01:00,1587.52,1587.53,1586.65,1586.77,175.5483,2025-04-21 00:01:59.999,278590.598857,1504,100.3722,159268.465297,0
34562,2025-04-21 00:02:00,1586.77,1587.43,1586.77,1587.2,113.2466,2025-04-21 00:02:59.999,179743.645464,1257,44.3075,70321.212986,0
34563,2025-04-21 00:03:00,1587.2,1587.2,1586.18,1586.19,121.4179,2025-04-21 00:03:59.999,192656.479001,1116,41.5533,65928.649525,0
34564,2025-04-21 00:04:00,1586.19,1588.49,1586.18,1588.49,112.859,2025-04-21 00:04:59.999,179095.045323,2414,90.7598,144035.436905,0
34565,2025-04-21 00:05:00,1588.5,1589.36,1588.5,1589.29,321.7843,2025-04-21 00:05:59.999,511325.716369,3090,193.9129,308110.483069,0
34566,2025-04-21 00:06:00,1589.3,1592.35,1589.3,1592.35,753.8799,2025-04-21 00:06:59.999,1199319.625398,4624,563.7057,896668.353587,0
34567,2025-04-21 00:07:00,1592.35,1592.53,1590.95,1591.39,253.4393,2025-04-21 00:07:59.999,403398.967253,2464,108.31,172388.243576,0
34568,2025-04-21 00:08:00,1591.38,1593.31,1591.38,1593.3,441.809,2025-04-21 00:08:59.999,703488.936467,2398,347.7084,553610.041202,0
34569,2025-04-21 00:09:00,1593.3,1593.8,1592.31,1592.91,359.9878,2025-04-21 00:09:59.999,573557.907437,2842,152.8749,243562.495022,0
34570,2025-04-21 00:10:00,1592.91,1594.37,1592.81,1593.59,330.8779,2025-04-21 00:10:59.999,527304.308867,2555,203.4918,324283.564925,0
34571,2025-04-21 00:11:00,1593.6,1593.6,1592.22,1592.89,267.9226,2025-04-21 00:11:59.999,426759.723887,2453,136.4123,217275.855292,0
34572,2025-04-21 00:12:00,1592.89,1593.05,1591.19,1592.09,339.539,2025-04-21 00:12:59.999,540527.258434,2730,166.0971,264399.282739,0
34573,2025-04-21 00:13:00,1592.09,1592.58,1591.8,1592.58,234.2413,2025-04-21 00:13:59.999,372942.312146,2113,60.2899,95987.97108,0
34574,2025-04-21 00:14:00,1592.57,1593.12,1592.21,1593.12,104.7202,2025-04-21 00:14:59.999,166772.65621,1246,72.0801,114795.387436,0
34575,2025-04-21 00:15:00,1593.16,1594.8,1593.16,1593.78,336.3916,2025-04-21 00:15:59.999,536263.981115,3162,202.2532,322411.133595,0
34576,2025-04-21 00:16:00,1593.77,1595.69,1593.77,1595.41,516.5916,2025-04-21 00:16:59.999,823859.800121,3204,361.088,575851.46738,0
34577,2025-04-21 00:17:00,1595.4,1595.96,1595.2,1595.56,237.7358,2025-04-21 00:17:59.999,379335.840422,2830,127.0262,202678.471274,0
34578,2025-04-21 00:18:00,1595.56,1598.2,1595.56,1597.9,734.4739,2025-04-21 00:18:59.999,1173187.843043,5453,558.2807,891737.432191,0
34579,2025-04-21 00:19:00,1597.9,1599.0,1597.73,1598.37,470.331,2025-04-21 00:19:59.999,751770.357468,3200,289.5976,462865.793913,0
34580,2025-04-21 00:20:00,1598.38,1599.86,1597.3,1597.81,435.829,2025-04-21 00:20:59.999,696680.333886,4301,298.4216,477021.18705,0
34581,2025-04-21 00:21:00,1597.81,1597.81,1595.88,1596.39,706.3986,2025-04-21 00:21:59.999,1127814.613557,3228,124.3046,198413.922129,0
34582,2025-04-21 00:22:00,1596.4,1596.6,1595.6,1596.5,215.0249,2025-04-21 00:22:59.999,343224.015215,2062,92.2079,147174.81957,0
34583,2025-04-21 00:23:00,1596.5,1596.76,1596.47,1596.56,96.9807,2025-04-21 00:23:59.999,154842.955815,1178,39.6395,63286.644175,0
34584,2025-04-21 00:24:00,1596.57,1597.38,1596.57,1597.04,326.7101,2025-04-21 00:24:59.999,521767.678679,2327,187.8745,300032.184774,0
34585,2025-04-21 00:25:00,1597.04,1598.5,1597.04,1597.94,184.8367,2025-04-21 00:25:59.999,295330.747518,2112,104.6603,167197.307937,0
34586,2025-04-21 00:26:00,1597.94,1609.58,1597.94,1607.8,4816.7788,2025-04-21 00:26:59.999,7732694.558084,16906,3105.1912,4983849.043417,0
34587,2025-04-21 00:27:00,1607.8,1612.65,1606.98,1612.5,2871.9177,2025-04-21 00:27:59.999,4622521.433431,14204,1848.5513,2975159.060908,0
34588,2025-04-21 00:28:00,1612.52,1614.3,1608.24,1610.31,2356.1001,2025-04-21 00:28:59.999,3797718.404771,14208,1253.0206,2019524.195783,0
34589,2025-04-21 00:29:00,1610.31,1611.6,1609.25,1609.59,805.8769,2025-04-21 00:29:59.999,1297725.573297,8648,365.0917,587824.983761,0
34590,2025-04-21 00:30:00,1609.6,1617.47,1609.6,1612.72,3979.9708,2025-04-21 00:30:59.999,6427514.992321,17311,2242.3771,3621231.618275,0
34591,2025-04-21 00:31:00,1612.71,1617.92,1612.63,1614.75,1575.2921,2025-04-21 00:31:59.999,2544880.854595,13052,907.1148,1465362.860724,0
34592,2025-04-21 00:32:00,1614.75,1617.63,1614.6,1614.82,932.62,2025-04-21 00:32:59.999,1507070.476242,6591,497.7684,804315.63218,0
34593,2025-04-21 00:33:00,1614.82,1619.86,1614.54,1618.81,902.2375,2025-04-21 00:33:59.999,1459404.277685,4497,481.2352,778573.49526,0
34594,2025-04-21 00:34:00,1618.81,1620.37,1616.1,1618.21,2118.9117,2025-04-21 00:34:59.999,3429717.286376,7184,1218.5993,1972837.314269,0
34595,2025-04-21 00:35:00,1618.21,1620.07,1614.7,1614.71,896.6249,2025-04-21 00:35:59.999,1450293.01591,3970,354.4852,573332.145803,0
34596,2025-04-21 00:36:00,1614.7,1614.71,1609.33,1610.53,1040.109,2025-04-21 00:36:59.999,1675650.60563,5396,361.3235,582035.587453,0
34597,2025-04-21 00:37:00,1610.52,1610.56,1608.1,1609.23,667.9239,2025-04-21 00:37:59.999,1074858.527821,3149,177.9895,286367.007478,0
34598,2025-04-21 00:38:00,1609.23,1610.03,1606.8,1607.24,620.6129,2025-04-21 00:38:59.999,998390.885521,4882,338.9837,545297.306584,0
34599,2025-04-21 00:39:00,1607.24,1608.71,1607.05,1607.89,502.5423,2025-04-21 00:39:59.999,808050.590917,6245,242.7396,390299.649892,0
34600,2025-04-21 00:40:00,1607.89,1610.48,1607.89,1609.48,411.78,2025-04-21 00:40:59.999,662598.400377,5015,149.5046,240567.525578,0
34601,2025-04-21 00:41:00,1609.48,1613.56,1609.48,1612.69,459.2394,2025-04-21 00:41:59.999,740483.705178,5414,295.3291,476134.680364,0
34602,2025-04-21 00:42:00,1612.69,1615.43,1612.69,1613.81,962.4786,2025-04-21 00:42:59.999,1553636.074587,8456,678.4216,1094989.168506,0
34603,2025-04-21 00:43:00,1613.81,1616.5,1613.81,1616.25,539.8026,2025-04-21 00:43:59.999,871826.048997,3260,312.6217,504829.926216,0
34604,2025-04-21 00:44:00,1616.24,1616.45,1613.55,1614.33,601.3036,2025-04-21 00:44:59.999,971194.991289,5501,325.5477,525752.820169,0
34605,2025-04-21 00:45:00,1614.33,1619.3,1614.33,1618.97,1094.9265,2025-04-21 00:45:59.999,1771022.967304,10248,605.6555,979885.305624,0
34606,2025-04-21 00:46:00,1618.96,1620.49,1617.65,1619.86,972.5492,2025-04-21 00:46:59.999,1575089.086537,10401,594.3532,962616.407132,0
34607,2025-04-21 00:47:00,1619.86,1619.86,1615.19,1616.51,722.5761,2025-04-21 00:47:59.999,1168561.338779,9311,313.0712,506240.130571,0
34608,2025-04-21 00:48:00,1616.5,1617.54,1616.2,1616.31,476.6106,2025-04-21 00:48:59.999,770520.488872,5744,270.941,438013.597819,0
34609,2025-04-21 00:49:00,1616.3,1618.02,1616.3,1616.96,266.6072,2025-04-21 00:49:59.999,431135.849948,4448,162.0436,262024.247485,0
34610,2025-04-21 00:50:00,1616.96,1617.1,1613.11,1613.11,375.5184,2025-04-21 00:50:59.999,606769.874829,5541,107.5142,173722.1766,0
34611,2025-04-21 00:51:00,1613.11,1615.15,1612.33,1615.02,821.5569,2025-04-21 00:51:59.999,1325622.923297,6612,350.8232,566050.820928,0
34612,2025-04-21 00:52:00,1615.01,1617.12,1614.06,1614.32,450.6558,2025-04-21 00:52:59.999,728118.522556,6160,252.2202,407515.088931,0
34613,2025-04-21 00:53:00,1614.33,1615.68,1613.26,1613.27,393.2336,2025-04-21 00:53:59.999,634892.34662,5038,215.481,347910.054615,0
34614,2025-04-21 00:54:00,1613.26,1613.8,1611.66,1613.8,539.0292,2025-04-21 00:54:59.999,869244.071119,6351,289.1178,466217.331742,0
34615,2025-04-21 00:55:00,1613.8,1615.8,1613.8,1614.79,311.018,2025-04-21 00:55:59.999,502281.092705,5520,162.5193,262437.322307,0
34616,2025-04-21 00:56:00,1614.8,1615.05,1612.6,1612.61,241.4427,2025-04-21 00:56:59.999,389696.377651,4014,76.8641,124065.018537,0
34617,2025-04-21 00:57:00,1612.61,1612.61,1609.68,1610.19,1153.5734,2025-04-21 00:57:59.999,1858040.953586,5171,198.5936,319927.98845,0
34618,2025-04-21 00:58:00,1610.19,1611.57,1610.06,1610.33,384.5652,2025-04-21 00:58:59.999,619360.19327,2611,156.3955,251890.062498,0
34619,2025-04-21 00:59:00,1610.32,1610.59,1608.8,1610.09,518.8463,2025-04-21 00:59:59.999,835219.053657,4227,193.3233,311139.920533,0
34620,2025-04-21 01:00:00,1610.1,1614.6,1610.1,1613.61,820.0477,2025-04-21 01:00:59.999,1322330.997079,9832,397.7157,641404.823415,0
34621,2025-04-21 01:01:00,1613.61,1616.0,1612.9,1615.4,422.5121,2025-04-21 01:01:59.999,682269.989762,6580,248.6881,401580.270752,0
34622,2025-04-21 01:02:00,1615.41,1615.41,1612.7,1614.81,291.5277,2025-04-21 01:02:59.999,470682.4182,7012,163.2823,263628.072692,0
34623,2025-04-21 01:03:00,1614.8,1615.51,1613.32,1614.2,276.0344,2025-04-21 01:03:59.999,445721.403485,5161,143.7856,232173.831731,0
34624,2025-04-21 01:04:00,1614.19,1614.56,1612.7,1614.56,279.2932,2025-04-21 01:04:59.999,450687.316066,3321,168.8425,272459.571793,0
34625,2025-04-21 01:05:00,1614.55,1617.92,1613.95,1616.38,933.9119,2025-04-21 01:05:59.999,1509090.439481,8578,547.4152,884476.975748,0
34626,2025-04-21 01:06:00,1616.38,1618.69,1614.94,1615.6,672.9468,2025-04-21 01:06:59.999,1088100.817184,9523,400.1606,647077.590454,0
34627,2025-04-21 01:07:00,1615.6,1616.1,1611.8,1613.3,478.621,2025-04-21 01:07:59.999,772388.198199,7654,170.665,275225.21673,0
34628,2025-04-21 01:08:00,1613.31,1614.17,1612.24,1612.88,280.1508,2025-04-21 01:08:59.999,451894.209083,5633,123.0025,198398.234756,0
34629,2025-04-21 01:09:00,1612.88,1613.59,1612.25,1612.61,261.3111,2025-04-21 01:09:59.999,421443.244442,3857,125.434,202312.623398,0
34630,2025-04-21 01:10:00,1612.6,1612.9,1610.1,1611.68,682.0009,2025-04-21 01:10:59.999,1099126.542618,6602,287.3777,463048.184732,0
34631,2025-04-21 01:11:00,1611.68,1611.68,1608.84,1608.9,858.3797,2025-04-21 01:11:59.999,1381872.813066,5902,505.535,813856.678748,0
34632,2025-04-21 01:12:00,1608.91,1610.25,1608.01,1610.25,349.655,2025-04-21 01:12:59.999,562678.204385,4894,150.5754,242301.063026,0
34633,2025-04-21 01:13:00,1610.25,1611.2,1609.41,1609.51,435.8635,2025-04-21 01:13:59.999,701836.647556,4557,214.2645,345051.218977,0
34634,2025-04-21 01:14:00,1609.5,1611.53,1609.42,1611.53,239.2939,2025-04-21 01:14:59.999,385381.748378,2757,146.0091,235135.865295,0
34635,2025-04-21 01:15:00,1611.52,1612.23,1610.41,1611.62,254.321,2025-04-21 01:15:59.999,409753.915847,5189,154.6925,249229.76993,0
34636,2025-04-21 01:16:00,1611.62,1612.89,1611.3,1611.73,350.7673,2025-04-21 01:16:59.999,565469.989053,4594,189.0869,304803.069049,0
34637,2025-04-21 01:17:00,1611.74,1612.52,1609.51,1609.99,208.7064,2025-04-21 01:17:59.999,336198.502549,3937,89.8009,144667.493218,0
34638,2025-04-21 01:18:00,1610.0,1610.56,1609.3,1610.33,199.568,2025-04-21 01:18:59.999,321280.089691,2523,126.109,203015.789599,0
34639,2025-04-21 01:19:00,1610.33,1611.0,1609.72,1610.31,611.0494,2025-04-21 01:19:59.999,984106.230335,3959,212.2764,341861.606942,0
34640,2025-04-21 01:20:00,1610.31,1612.23,1610.31,1612.11,219.533,2025-04-21 01:20:59.999,353735.579257,2050,156.0591,251443.32078,0
34641,2025-04-21 01:21:00,1612.1,1612.1,1609.7,1609.79,436.9012,2025-04-21 01:21:59.999,703677.462759,3605,170.6237,274792.318913,0
34642,2025-04-21 01:22:00,1609.78,1610.66,1609.61,1610.39,435.6191,2025-04-21 01:22:59.999,701403.725989,3088,216.425,348441.732817,0
34643,2025-04-21 01:23:00,1610.39,1610.5,1609.8,1610.4,139.7392,2025-04-21 01:23:59.999,225010.402417,2050,62.549,100711.939596,0
34644,2025-04-21 01:24:00,1610.39,1611.41,1609.9,1611.1,240.1576,2025-04-21 01:24:59.999,386811.399296,2566,144.3788,232556.996837,0
34645,2025-04-21 01:25:00,1611.09,1611.7,1610.61,1611.41,414.0842,2025-04-21 01:25:59.999,667117.145188,2910,174.5936,281268.515343,0
34646,2025-04-21 01:26:00,1611.41,1614.27,1611.4,1613.68,385.047,2025-04-21 01:26:59.999,621153.959766,3343,349.7704,564231.383334,0
34647,2025-04-21 01:27:00,1613.67,1614.38,1613.01,1613.25,476.2096,2025-04-21 01:27:59.999,768460.817366,4317,333.7318,538500.740535,0
34648,2025-04-21 01:28:00,1613.25,1614.39,1613.11,1614.1,661.5291,2025-04-21 01:28:59.999,1067657.595034,2619,537.0658,866767.319581,0
34649,2025-04-21 01:29:00,1614.11,1615.0,1614.0,1614.71,144.0391,2025-04-21 01:29:59.999,232530.289375,1309,105.0627,169601.285898,0
34650,2025-04-21 01:30:00,1614.71,1615.59,1614.33,1614.97,1038.9118,2025-04-21 01:30:59.999,1677931.547031,4101,774.1336,1250258.037463,0
34651,2025-04-21 01:31:00,1614.98,1615.33,1614.53,1614.87,390.511,2025-04-21 01:31:59.999,630674.850355,2286,310.1523,500888.14275,0
34652,2025-04-21 01:32:00,1614.87,1615.55,1614.48,1614.85,579.5246,2025-04-21 01:32:59.999,935961.955811,2612,317.1559,512211.495333,0
34653,2025-04-21 01:33:00,1614.85,1614.85,1613.5,1613.5,209.6953,2025-04-21 01:33:59.999,338486.950932,2419,82.8549,133726.772768,0
34654,2025-04-21 01:34:00,1613.5,1614.55,1613.5,1614.4,238.1522,2025-04-21 01:34:59.999,384384.720672,2061,134.0171,216308.877711,0
34655,2025-04-21 01:35:00,1614.41,1616.33,1614.3,1615.65,438.6836,2025-04-21 01:35:59.999,708819.219594,4324,290.6633,469610.512362,0
34656,2025-04-21 01:36:00,1615.65,1616.3,1615.29,1616.23,271.842,2025-04-21 01:36:59.999,439295.473931,3051,193.7697,313121.531422,0
34657,2025-04-21 01:37:00,1616.23,1617.05,1615.9,1616.39,334.0621,2025-04-21 01:37:59.999,539978.832502,3644,219.3343,354532.625233,0
34658,2025-04-21 01:38:00,1616.4,1620.4,1616.4,1620.18,745.2561,2025-04-21 01:38:59.999,1206497.60162,5359,579.1327,937583.400702,0
34659,2025-04-21 01:39:00,1620.16,1620.29,1617.7,1618.0,391.1901,2025-04-21 01:39:59.999,633374.954383,5775,179.2586,290231.755593,0
34660,2025-04-21 01:40:00,1617.99,1619.27,1617.33,1617.33,208.8213,2025-04-21 01:40:59.999,337928.748559,4814,122.6607,198498.295859,0
34661,2025-04-21 01:41:00,1617.34,1617.73,1616.62,1617.12,190.5816,2025-04-21 01:41:59.999,308225.822242,3408,52.4392,84801.720896,0
34662,2025-04-21 01:42:00,1617.12,1618.74,1617.08,1618.17,447.0755,2025-04-21 01:42:59.999,723348.776046,3567,327.5295,529894.118705,0
34663,2025-04-21 01:43:00,1618.17,1619.0,1617.92,1618.09,267.2915,2025-04-21 01:43:59.999,432603.15185,2727,203.76,329770.55237,0
34664,2025-04-21 01:44:00,1618.09,1618.35,1617.7,1617.95,158.0379,2025-04-21 01:44:59.999,255698.641839,1996,49.6513,80335.686953,0
34665,2025-04-21 01:45:00,1617.95,1618.79,1617.71,1618.29,219.3568,2025-04-21 01:45:59.999,354971.062139,3681,128.0856,207262.519563,0
34666,2025-04-21 01:46:00,1618.29,1619.89,1618.16,1619.89,320.0615,2025-04-21 01:46:59.999,518105.202674,2983,173.674,281197.804526,0
34667,2025-04-21 01:47:00,1619.89,1622.28,1619.52,1622.07,1006.2841,2025-04-21 01:47:59.999,1631331.938376,6644,781.6871,1267188.392272,0
34668,2025-04-21 01:48:00,1622.08,1624.53,1620.6,1624.26,1518.4867,2025-04-21 01:48:59.999,2464565.188388,8680,1090.896,1770526.234036,0
34669,2025-04-21 01:49:00,1624.27,1628.54,1623.1,1628.17,2237.6603,2025-04-21 01:49:59.999,3638321.842302,10097,1556.0841,2529835.077463,0
34670,2025-04-21 01:50:00,1628.17,1629.76,1626.84,1628.88,1636.0707,2025-04-21 01:50:59.999,2664190.41688,9887,959.8395,1562896.711114,0
34671,2025-04-21 01:51:00,1628.85,1629.85,1627.8,1628.75,2128.4922,2025-04-21 01:51:59.999,3466843.749058,6698,1037.6709,1689981.750639,0
34672,2025-04-21 01:52:00,1628.76,1629.33,1625.7,1626.52,1206.5415,2025-04-21 01:52:59.999,1963466.227763,7120,440.1687,716392.565231,0
34673,2025-04-21 01:53:00,1626.51,1627.98,1624.36,1625.64,1431.7584,2025-04-21 01:53:59.999,2328186.875076,8630,596.8896,970616.854448,0
34674,2025-04-21 01:54:00,1625.64,1627.48,1625.64,1625.73,1279.8181,2025-04-21 01:54:59.999,2081756.899814,5773,839.9684,1366252.255124,0
34675,2025-04-21 01:55:00,1625.73,1628.17,1625.73,1627.86,643.0081,2025-04-21 01:55:59.999,1046236.269781,3894,465.4078,757250.467751,0
34676,2025-04-21 01:56:00,1627.85,1629.7,1627.82,1627.91,930.7251,2025-04-21 01:56:59.999,1515962.245528,5179,701.379,1142386.907224,0
34677,2025-04-21 01:57:00,1627.91,1629.05,1625.82,1626.86,1154.2463,2025-04-21 01:57:59.999,1877821.555679,5384,359.0947,584360.643142,0
34678,2025-04-21 01:58:00,1626.86,1628.7,1626.47,1628.38,681.6,2025-04-21 01:58:59.999,1109368.24559,3208,472.7321,769426.63115,0
34679,2025-04-21 01:59:00,1628.37,1629.05,1627.97,1628.64,365.9086,2025-04-21 01:59:59.999,595878.479862,1802,187.0639,304606.934094,0
34680,2025-04-21 02:00:00,1628.64,1636.46,1628.64,1631.0,4106.9749,2025-04-21 02:00:59.999,6705339.85281,16738,2741.0477,4474577.036081,0
34681,2025-04-21 02:01:00,1631.0,1632.9,1628.8,1629.53,586.8162,2025-04-21 02:01:59.999,957110.433489,7786,222.0299,362121.809899,0
34682,2025-04-21 02:02:00,1629.54,1630.15,1627.13,1628.88,999.6565,2025-04-21 02:02:59.999,1627833.77463,8545,388.1614,631964.38413,0
34683,2025-04-21 02:03:00,1628.88,1629.74,1625.74,1625.76,911.2304,2025-04-21 02:03:59.999,1483415.015753,6866,402.54,655358.88758,0
34684,2025-04-21 02:04:00,1625.77,1627.9,1625.01,1627.54,886.5238,2025-04-21 02:04:59.999,1441832.42456,6462,619.1492,1006899.354529,0
34685,2025-04-21 02:05:00,1627.53,1634.94,1627.3,1633.52,2301.5573,2025-04-21 02:05:59.999,3757201.732912,7485,1712.9525,2797008.645404,0
34686,2025-04-21 02:06:00,1633.53,1636.2,1633.36,1635.17,1048.8797,2025-04-21 02:06:59.999,1714894.220663,5794,607.2141,992810.686248,0
34687,2025-04-21 02:07:00,1635.16,1642.18,1635.16,1639.0,2995.3154,2025-04-21 02:07:59.999,4909878.531258,14564,1999.3224,3277382.234563,0
34688,2025-04-21 02:08:00,1639.0,1640.0,1635.72,1635.92,1520.3869,2025-04-21 02:08:59.999,2490589.026128,8130,768.6652,1259443.422506,0
34689,2025-04-21 02:09:00,1635.92,1637.2,1635.2,1637.2,527.1066,2025-04-21 02:09:59.999,862369.615785,6150,267.3071,437356.627364,0
34690,2025-04-21 02:10:00,1637.21,1637.7,1636.11,1636.33,419.9012,2025-04-21 02:10:59.999,687325.645649,5218,165.9145,271536.388391,0
34691,2025-04-21 02:11:00,1636.34,1636.34,1633.8,1633.9,508.8646,2025-04-21 02:11:59.999,831812.494885,3510,224.658,367212.801784,0
34692,2025-04-21 02:12:00,1633.9,1634.13,1632.8,1633.27,710.903,2025-04-21 02:12:59.999,1161099.105319,3324,274.9426,449012.652612,0
34693,2025-04-21 02:13:00,1633.28,1633.8,1632.36,1632.61,320.7775,2025-04-21 02:13:59.999,523890.810313,3122,94.6116,154502.367407,0
34694,2025-04-21 02:14:00,1632.6,1632.6,1631.04,1632.3,285.121,2025-04-21 02:14:59.999,465181.6366,3479,172.4288,281305.63532,0
34695,2025-04-21 02:15:00,1632.29,1634.38,1632.29,1634.37,378.7855,2025-04-21 02:15:59.999,618720.974646,4095,193.6155,316244.661553,0
34696,2025-04-21 02:16:00,1634.36,1634.37,1631.5,1631.58,351.2005,2025-04-21 02:16:59.999,573419.346984,3927,190.498,311035.44769,0
34697,2025-04-21 02:17:00,1631.59,1632.59,1630.86,1632.38,385.4957,2025-04-21 02:17:59.999,629008.018885,3580,153.2678,250067.532617,0
34698,2025-04-21 02:18:00,1632.38,1633.73,1631.88,1633.66,357.0788,2025-04-21 02:18:59.999,583021.548622,3764,205.2048,335062.323857,0
34699,2025-04-21 02:19:00,1633.66,1634.37,1632.65,1633.92,534.0711,2025-04-21 02:19:59.999,872431.514829,4548,359.1092,586592.90149,0
34700,2025-04-21 02:20:00,1633.92,1634.77,1632.41,1633.36,376.4125,2025-04-21 02:20:59.999,615029.794914,4236,125.1376,204417.030526,0
34701,2025-04-21 02:21:00,1633.39,1638.79,1632.7,1637.91,1095.4847,2025-04-21 02:21:59.999,1791083.537075,8083,686.7771,1122969.333171,0
34702,2025-04-21 02:22:00,1637.91,1639.88,1636.64,1636.9,851.4878,2025-04-21 02:22:59.999,1395289.775783,8363,482.6982,790935.953033,0
34703,2025-04-21 02:23:00,1636.89,1641.2,1636.89,1640.73,1732.7858,2025-04-21 02:23:59.999,2840203.479996,10458,1023.5281,1677681.202751,0
34704,2025-04-21 02:24:00,1640.74,1640.9,1637.14,1637.31,985.8344,2025-04-21 02:24:59.999,1615965.943598,7201,383.4034,628428.91297,0
34705,2025-04-21 02:25:00,1637.3,1637.49,1634.91,1635.69,770.8869,2025-04-21 02:25:59.999,1261345.97874,5042,266.9686,436710.758028,0
34706,2025-04-21 02:26:00,1635.69,1636.67,1635.37,1636.2,754.4766,2025-04-21 02:26:59.999,1234275.383369,3141,390.45,638804.408279,0
34707,2025-04-21 02:27:00,1636.2,1637.3,1635.0,1635.4,773.5028,2025-04-21 02:27:59.999,1265532.449768,4465,363.7078,594996.872848,0
34708,2025-04-21 02:28:00,1635.41,1636.39,1633.05,1633.49,1684.3811,2025-04-21 02:28:59.999,2752482.407292,5001,387.8618,633864.741052,0
34709,2025-04-21 02:29:00,1633.5,1634.41,1633.48,1634.41,185.5157,2025-04-21 02:29:59.999,303124.914882,1890,84.2515,137653.877823,0
34710,2025-04-21 02:30:00,1634.41,1638.0,1634.41,1636.82,883.4643,2025-04-21 02:30:59.999,1445704.897758,6153,413.9346,677453.398477,0
34711,2025-04-21 02:31:00,1636.82,1639.35,1636.82,1637.73,694.1805,2025-04-21 02:31:59.999,1137054.227028,4553,448.8945,735212.660107,0
34712,2025-04-21 02:32:00,1637.74,1645.45,1637.74,1640.44,2699.3358,2025-04-21 02:32:59.999,4433235.598963,10965,1679.8123,2757933.952141,0
34713,2025-04-21 02:33:00,1640.43,1641.48,1637.91,1638.54,605.9521,2025-04-21 02:33:59.999,993442.833852,6124,276.7603,453661.996831,0
34714,2025-04-21 02:34:00,1638.53,1638.95,1637.0,1637.42,338.4658,2025-04-21 02:34:59.999,554465.981343,3608,214.6012,351549.897216,0
34715,2025-04-21 02:35:00,1637.43,1637.99,1635.61,1635.71,234.1101,2025-04-21 02:35:59.999,383228.642412,3460,97.2744,159232.421861,0
34716,2025-04-21 02:36:00,1635.71,1636.59,1634.44,1634.84,521.2249,2025-04-21 02:36:59.999,852579.408903,4537,156.6787,256263.895864,0
34717,2025-04-21 02:37:00,1634.83,1635.66,1633.18,1634.09,453.0549,2025-04-21 02:37:59.999,740352.460161,4072,170.9633,279348.525923,0
34718,2025-04-21 02:38:00,1634.09,1634.3,1632.88,1633.68,571.5228,2025-04-21 02:38:59.999,933545.220089,3763,239.963,391941.302074,0
34719,2025-04-21 02:39:00,1633.69,1633.69,1632.51,1632.88,326.2577,2025-04-21 02:39:59.999,532799.038222,3344,164.817,269133.137684,0
34720,2025-04-21 02:40:00,1632.86,1633.66,1632.62,1633.07,423.1739,2025-04-21 02:40:59.999,691164.184192,3210,157.3007,256891.984668,0
34721,2025-04-21 02:41:00,1633.08,1633.57,1631.94,1633.0,327.2708,2025-04-21 02:41:59.999,534376.275868,3257,131.5788,214809.960191,0
34722,2025-04-21 02:42:00,1633.0,1633.0,1626.9,1627.5,2603.0162,2025-04-21 02:42:59.999,4241175.612569,6859,802.7848,1307886.603943,0
34723,2025-04-21 02:43:00,1627.5,1630.11,1625.07,1630.0,1928.8061,2025-04-21 02:43:59.999,3138954.150471,7572,859.566,1399044.080927,0
34724,2025-04-21 02:44:00,1629.99,1630.57,1629.0,1629.7,698.5065,2025-04-21 02:44:59.999,1138396.634792,3061,250.9046,408887.806417,0
34725,2025-04-21 02:45:00,1629.7,1630.96,1628.81,1629.31,860.4475,2025-04-21 02:45:59.999,1402635.48339,4773,432.8935,705622.706019,0
34726,2025-04-21 02:46:00,1629.3,1631.32,1627.28,1630.64,1352.7888,2025-04-21 02:46:59.999,2204221.963984,8222,646.4559,1053211.153318,0
34727,2025-04-21 02:47:00,1630.64,1632.01,1629.87,1630.19,701.4557,2025-04-21 02:47:59.999,1144080.510762,5744,419.807,684686.957232,0
34728,2025-04-21 02:48:00,1630.2,1631.2,1629.9,1630.47,387.8224,2025-04-21 02:48:59.999,632343.022677,4130,218.1307,355648.725329,0
34729,2025-04-21 02:49:00,1630.46,1631.5,1629.87,1630.79,282.7642,2025-04-21 02:49:59.999,461151.610708,2350,151.1123,246431.689289,0
34730,2025-04-21 02:50:00,1630.8,1632.6,1630.8,1631.86,407.1637,2025-04-21 02:50:59.999,664327.79297,2433,306.4165,499886.793126,0
34731,2025-04-21 02:51:00,1631.86,1633.63,1631.86,1632.71,243.2065,2025-04-21 02:51:59.999,397132.224092,2383,149.2784,243746.172378,0
34732,2025-04-21 02:52:00,1632.7,1634.24,1631.66,1633.74,398.1702,2025-04-21 02:52:59.999,650174.546393,3024,220.6336,360252.977008,0
34733,2025-04-21 02:53:00,1633.74,1633.74,1632.21,1632.21,133.7066,2025-04-21 02:53:59.999,218330.498616,1967,77.2077,126059.269693,0
34734,2025-04-21 02:54:00,1632.21,1634.14,1632.2,1633.52,303.6655,2025-04-21 02:54:59.999,495942.249564,2315,211.1189,344771.243361,0
34735,2025-04-21 02:55:00,1633.53,1634.41,1632.9,1633.23,271.6739,2025-04-21 02:55:59.999,443783.014647,2165,125.0406,204223.54217,0
34736,2025-04-21 02:56:00,1633.23,1633.29,1632.2,1632.35,70.0407,2025-04-21 02:56:59.999,114359.869189,1027,14.1383,23080.597814,0
34737,2025-04-21 02:57:00,1632.35,1633.03,1631.81,1631.96,368.5352,2025-04-21 02:57:59.999,601704.205684,2321,246.1531,401883.193854,0
34738,2025-04-21 02:58:00,1631.96,1632.24,1631.51,1631.97,525.7162,2025-04-21 02:58:59.999,857922.598047,2993,330.2873,538987.798026,0
34739,2025-04-21 02:59:00,1631.98,1632.76,1631.93,1632.66,150.136,2025-04-21 02:59:59.999,245075.971303,985,82.4093,134519.716501,0
34740,2025-04-21 03:00:00,1632.66,1633.32,1632.01,1632.29,461.8803,2025-04-21 03:00:59.999,754137.312352,3437,176.0491,287420.643058,0
34741,2025-04-21 03:01:00,1632.28,1636.9,1632.07,1636.65,1047.8465,2025-04-21 03:01:59.999,1713408.016247,4734,783.2074,1280623.287144,0
34742,2025-04-21 03:02:00,1636.64,1637.9,1635.62,1637.83,1050.658,2025-04-21 03:02:59.999,1719905.765037,5787,679.9842,1113109.551732,0
34743,2025-04-21 03:03:00,1637.82,1637.82,1636.43,1636.91,278.3125,2025-04-21 03:03:59.999,455581.374698,2256,167.1704,273629.055283,0
34744,2025-04-21 03:04:00,1636.91,1638.7,1636.91,1638.69,518.9814,2025-04-21 03:04:59.999,849869.877888,2812,372.2994,609724.577497,0
34745,2025-04-21 03:05:00,1638.69,1638.71,1637.52,1637.72,435.3108,2025-04-21 03:05:59.999,713185.609491,3776,228.9597,375092.074022,0
34746,2025-04-21 03:06:00,1637.72,1641.25,1637.43,1638.1,1554.3961,2025-04-21 03:06:59.999,2548802.613841,9000,1015.0682,1664278.444434,0
34747,2025-04-21 03:07:00,1638.09,1638.09,1636.5,1637.75,330.1614,2025-04-21 03:07:59.999,540544.520753,3351,125.0808,204786.479406,0
34748,2025-04-21 03:08:00,1637.75,1638.4,1637.3,1638.19,380.1492,2025-04-21 03:08:59.999,622624.449403,3147,240.5675,393986.820433,0
34749,2025-04-21 03:09:00,1638.2,1638.2,1636.81,1637.19,313.5552,2025-04-21 03:09:59.999,513468.072648,2515,127.2739,208398.102034,0
34750,2025-04-21 03:10:00,1637.19,1637.99,1636.87,1637.29,157.2246,2025-04-21 03:10:59.999,257437.842501,2278,71.6322,117283.465626,0
34751,2025-04-21 03:11:00,1637.29,1637.69,1636.43,1637.57,239.4018,2025-04-21 03:11:59.999,391955.962556,2403,116.1543,190166.48554,0
34752,2025-04-21 03:12:00,1637.58,1637.99,1636.0,1636.19,270.6574,2025-04-21 03:12:59.999,443103.365283,2811,127.2265,208258.948675,0
34753,2025-04-21 03:13:00,1636.19,1636.3,1635.81,1636.06,322.1513,2025-04-21 03:13:59.999,527032.969699,1774,93.5114,152982.066229,0
34754,2025-04-21 03:14:00,1636.06,1636.6,1635.81,1636.35,326.2637,2025-04-21 03:14:59.999,533850.170267,2606,203.3195,332668.063489,0
34755,2025-04-21 03:15:00,1636.34,1637.16,1635.93,1636.0,343.9199,2025-04-21 03:15:59.999,562852.386467,2568,114.7759,187836.567259,0
34756,2025-04-21 03:16:00,1636.0,1636.81,1636.0,1636.67,310.435,2025-04-21 03:16:59.999,508031.640558,2007,197.2519,322795.175637,0
34757,2025-04-21 03:17:00,1636.66,1636.85,1636.3,1636.64,108.8972,2025-04-21 03:17:59.999,178218.279156,1071,61.1494,100071.338352,0
34758,2025-04-21 03:18:00,1636.64,1637.32,1636.35,1637.31,378.0828,2025-04-21 03:18:59.999,618848.721354,2029,228.4047,373854.712988,0
34759,2025-04-21 03:19:00,1637.31,1639.85,1637.29,1639.84,604.36,2025-04-21 03:19:59.999,990104.405868,3170,389.5607,638235.955042,0
34760,2025-04-21 03:20:00,1639.85,1641.83,1639.85,1640.8,673.2512,2025-04-21 03:20:59.999,1104798.994088,4671,294.5166,483263.362103,0
34761,2025-04-21 03:21:00,1640.81,1641.38,1639.4,1639.49,231.4963,2025-04-21 03:21:59.999,379741.717901,2401,88.0077,144357.373286,0
34762,2025-04-21 03:22:00,1639.48,1639.72,1638.12,1638.12,353.8376,2025-04-21 03:22:59.999,579970.860039,3774,177.8018,291442.541555,0
34763,2025-04-21 03:23:00,1638.13,1639.06,1637.1,1638.95,640.023,2025-04-21 03:23:59.999,1048376.503154,2959,436.4201,714836.922941,0
34764,2025-04-21 03:24:00,1638.95,1639.68,1638.48,1639.54,212.8058,2025-04-21 03:24:59.999,348811.367661,2047,65.069,106634.167208,0
34765,2025-04-21 03:25:00,1639.55,1640.45,1639.11,1639.11,210.6773,2025-04-21 03:25:59.999,345432.124765,2239,35.6223,58411.857167,0
34766,2025-04-21 03:26:00,1639.1,1639.1,1634.6,1634.88,471.0016,2025-04-21 03:26:59.999,770653.302906,4510,146.9776,240414.50529,0
34767,2025-04-21 03:27:00,1634.89,1635.3,1634.4,1634.8,623.7806,2025-04-21 03:27:59.999,1019769.31382,3445,277.6404,453871.374187,0
34768,2025-04-21 03:28:00,1634.8,1634.99,1633.91,1634.99,368.166,2025-04-21 03:28:59.999,601748.220498,2604,107.0631,174975.290362,0
34769,2025-04-21 03:29:00,1634.99,1635.7,1634.89,1635.52,206.821,2025-04-21 03:29:59.999,338177.00908,1142,50.4711,82528.001419,0
34770,2025-04-21 03:30:00,1635.53,1637.85,1635.53,1637.79,475.7731,2025-04-21 03:30:59.999,778687.323843,3235,208.2389,340845.37754,0
34771,2025-04-21 03:31:00,1637.79,1641.09,1637.79,1640.71,593.2447,2025-04-21 03:31:59.999,972556.160449,3820,469.734,770006.854873,0
34772,2025-04-21 03:32:00,1640.7,1640.7,1639.42,1639.61,533.6517,2025-04-21 03:32:59.999,875094.610458,2775,201.0915,329718.983178,0
34773,2025-04-21 03:33:00,1639.62,1639.71,1638.13,1638.88,302.3696,2025-04-21 03:33:59.999,495512.733972,2629,109.5978,179591.368891,0
34774,2025-04-21 03:34:00,1638.88,1639.66,1638.88,1639.66,281.8789,2025-04-21 03:34:59.999,462104.452849,2030,190.6737,312578.218663,0
34775,2025-04-21 03:35:00,1639.66,1642.92,1639.48,1642.27,1074.7075,2025-04-21 03:35:59.999,1764399.014553,4995,776.0465,1273989.241553,0
34776,2025-04-21 03:36:00,1642.27,1642.5,1639.75,1639.75,383.6912,2025-04-21 03:36:59.999,629750.127841,3116,78.9479,129550.468457,0
34777,2025-04-21 03:37:00,1639.75,1640.4,1639.42,1639.58,380.7763,2025-04-21 03:37:59.999,624363.413073,2716,84.9358,139266.474966,0
34778,2025-04-21 03:38:00,1639.58,1639.58,1638.44,1638.94,555.3585,2025-04-21 03:38:59.999,910182.280778,2914,336.6225,551680.710091,0
34779,2025-04-21 03:39:00,1638.95,1639.45,1638.44,1639.39,441.8069,2025-04-21 03:39:59.999,724102.233177,2149,187.1842,306772.635918,0
34780,2025-04-21 03:40:00,1639.39,1639.45,1638.45,1638.9,463.6197,2025-04-21 03:40:59.999,759813.069494,2138,152.6009,250078.415576,0
34781,2025-04-21 03:41:00,1638.9,1638.91,1637.44,1638.61,508.7254,2025-04-21 03:41:59.999,833453.435879,2898,142.5311,233475.123645,0
34782,2025-04-21 03:42:00,1638.61,1638.75,1637.01,1637.2,379.5747,2025-04-21 03:42:59.999,621704.433105,1656,71.8418,117636.042663,0
34783,2025-04-21 03:43:00,1637.2,1637.8,1636.99,1637.8,104.1665,2025-04-21 03:43:59.999,170545.944607,1557,64.4179,105470.25218,0
34784,2025-04-21 03:44:00,1637.8,1638.0,1637.5,1637.84,175.6827,2025-04-21 03:44:59.999,287735.548285,1332,42.2019,69114.979585,0
34785,2025-04-21 03:45:00,1637.85,1638.61,1637.38,1638.29,185.0609,2025-04-21 03:45:59.999,303163.96116,2367,64.9116,106327.13681,0
34786,2025-04-21 03:46:00,1638.3,1638.88,1637.04,1637.98,1258.9057,2025-04-21 03:46:59.999,2061969.894518,2925,368.5385,603683.419503,0
34787,2025-04-21 03:47:00,1637.97,1637.97,1635.13,1637.68,4664.7467,2025-04-21 03:47:59.999,7634486.941293,6470,956.6684,1566166.201977,0
34788,2025-04-21 03:48:00,1637.68,1638.52,1637.46,1638.29,234.9633,2025-04-21 03:48:59.999,384874.825234,1496,114.4415,187436.516168,0
34789,2025-04-21 03:49:00,1638.28,1638.28,1636.7,1636.71,189.116,2025-04-21 03:49:59.999,309714.051198,1350,57.4041,94000.820698,0
34790,2025-04-21 03:50:00,1636.71,1637.38,1636.71,1637.38,112.8292,2025-04-21 03:50:59.999,184718.803117,741,60.1135,98406.832405,0
34791,2025-04-21 03:51:00,1637.38,1637.38,1635.12,1635.12,283.7384,2025-04-21 03:51:59.999,464384.935024,2823,114.6253,187601.834046,0
34792,2025-04-21 03:52:00,1635.11,1636.21,1634.8,1635.83,275.4482,2025-04-21 03:52:59.999,450487.233741,2569,81.2942,132922.607983,0
34793,2025-04-21 03:53:00,1635.82,1636.0,1634.51,1636.0,459.7369,2025-04-21 03:53:59.999,751732.607228,2749,193.9857,317182.889876,0
34794,2025-04-21 03:54:00,1635.99,1635.99,1634.67,1634.67,314.3141,2025-04-21 03:54:59.999,514033.47378,1514,25.3684,41487.010304,0
34795,2025-04-21 03:55:00,1634.68,1635.71,1634.68,1635.28,974.9412,2025-04-21 03:55:59.999,1594353.197418,2430,676.9468,1107000.290516,0
34796,2025-04-21 03:56:00,1635.27,1636.26,1635.27,1635.92,1639.5609,2025-04-21 03:56:59.999,2681648.52644,2113,1216.2369,1989129.249251,0
34797,2025-04-21 03:57:00,1635.92,1636.26,1633.6,1633.61,617.8391,2025-04-21 03:57:59.999,1010226.659641,2011,204.6336,334591.77948,0
34798,2025-04-21 03:58:00,1633.61,1634.4,1633.61,1634.31,353.8728,2025-04-21 03:58:59.999,578246.967056,2159,200.1575,327056.16436,0
34799,2025-04-21 03:59:00,1634.31,1634.55,1633.68,1634.54,553.6662,2025-04-21 03:59:59.999,904709.908398,2503,266.2553,435072.659811,0
34800,2025-04-21 04:00:00,1634.55,1637.21,1634.3,1636.8,842.735,2025-04-21 04:00:59.999,1378848.027211,4396,406.5607,665142.014269,0
34801,2025-04-21 04:01:00,1636.79,1639.74,1636.79,1639.23,833.7418,2025-04-21 04:01:59.999,1366046.308519,4939,500.1734,819465.843902,0
34802,2025-04-21 04:02:00,1639.24,1640.62,1639.24,1640.4,470.228,2025-04-21 04:02:59.999,771281.082891,3852,258.6828,424258.527524,0
34803,2025-04-21 04:03:00,1640.4,1640.73,1639.01,1639.04,478.4214,2025-04-21 04:03:59.999,784644.475211,2350,191.9243,314728.997304,0
34804,2025-04-21 04:04:00,1639.03,1640.68,1638.71,1640.3,280.8381,2025-04-21 04:04:59.999,460487.274731,2333,195.6785,320821.756005,0
34805,2025-04-21 04:05:00,1640.3,1640.39,1640.0,1640.39,118.4877,2025-04-21 04:05:59.999,194345.881836,949,63.4345,104044.98293,0
34806,2025-04-21 04:06:00,1640.4,1640.45,1638.75,1638.9,147.981,2025-04-21 04:06:59.999,242656.689868,1643,23.6759,38814.193975,0
34807,2025-04-21 04:07:00,1638.9,1638.95,1638.07,1638.94,244.9459,2025-04-21 04:07:59.999,401319.864974,2164,99.71,163347.392531,0
34808,2025-04-21 04:08:00,1638.94,1640.28,1638.94,1640.09,206.4983,2025-04-21 04:08:59.999,338614.427736,1957,113.782,186562.367811,0
34809,2025-04-21 04:09:00,1640.1,1640.37,1639.4,1640.37,396.2405,2025-04-21 04:09:59.999,649772.074596,1434,279.2947,457991.614959,0
34810,2025-04-21 04:10:00,1640.37,1641.2,1639.17,1639.17,420.4877,2025-04-21 04:10:59.999,689696.135214,3049,216.5855,355232.479863,0
34811,2025-04-21 04:11:00,1639.17,1640.0,1638.7,1639.47,334.7377,2025-04-21 04:11:59.999,548742.058716,2172,216.4441,354803.460642,0
34812,2025-04-21 04:12:00,1639.46,1639.47,1637.9,1637.91,221.3229,2025-04-21 04:12:59.999,362657.303848,2003,59.6465,97740.466733,0
34813,2025-04-21 04:13:00,1637.91,1637.91,1636.45,1637.59,663.9909,2025-04-21 04:13:59.999,1087011.667891,1310,74.6413,122213.735975,0
34814,2025-04-21 04:14:00,1637.59,1638.2,1637.5,1637.7,272.3798,2025-04-21 04:14:59.999,446129.516916,1658,123.7773,202739.439631,0
34815,2025-04-21 04:15:00,1637.69,1637.7,1636.22,1636.48,232.7449,2025-04-21 04:15:59.999,381023.332679,2074,55.9914,91657.849327,0
34816,2025-04-21 04:16:00,1636.49,1637.0,1635.7,1635.9,223.3741,2025-04-21 04:16:59.999,365546.389174,2730,57.0489,93347.665551,0
34817,2025-04-21 04:17:00,1635.9,1635.91,1632.42,1634.0,891.1525,2025-04-21 04:17:59.999,1456113.558455,3504,268.6879,438911.670177,0
34818,2025-04-21 04:18:00,1634.0,1635.3,1633.55,1633.66,301.974,2025-04-21 04:18:59.999,493589.252689,2707,81.5189,133225.252009,0
34819,2025-04-21 04:19:00,1633.66,1634.89,1632.41,1633.87,553.958,2025-04-21 04:19:59.999,904872.898405,2699,225.6548,368527.473648,0
34820,2025-04-21 04:20:00,1633.89,1635.0,1633.81,1635.0,224.6241,2025-04-21 04:20:59.999,367089.719826,1922,142.0879,232194.453516,0
34821,2025-04-21 04:21:00,1634.99,1636.35,1634.99,1635.31,424.1164,2025-04-21 04:21:59.999,693784.320122,2751,193.0716,315791.037274,0
34822,2025-04-21 04:22:00,1635.31,1635.7,1634.9,1635.27,132.3913,2025-04-21 04:22:59.999,216473.240199,2037,57.5245,94062.228232,0
34823,2025-04-21 04:23:00,1635.26,1635.61,1635.02,1635.02,171.3248,2025-04-21 04:23:59.999,280190.870818,1194,48.0956,78649.374263,0
34824,2025-04-21 04:24:00,1635.03,1635.4,1634.66,1635.4,372.1715,2025-04-21 04:24:59.999,608504.154417,1644,76.8209,125593.685312,0
34825,2025-04-21 04:25:00,1635.39,1636.0,1635.24,1635.61,316.8764,2025-04-21 04:25:59.999,518306.847468,1671,101.5134,166037.353246,0
34826,2025-04-21 04:26:00,1635.6,1635.6,1634.06,1634.74,239.6192,2025-04-21 04:26:59.999,391720.631353,2028,107.3997,175569.027811,0
34827,2025-04-21 04:27:00,1634.75,1635.2,1634.21,1634.59,217.3763,2025-04-21 04:27:59.999,355368.496997,1658,48.7102,79622.85157,0
34828,2025-04-21 04:28:00,1634.6,1634.6,1632.64,1632.96,483.9382,2025-04-21 04:28:59.999,790455.672809,2052,101.2343,165305.237838,0
34829,2025-04-21 04:29:00,1632.95,1633.4,1632.75,1632.76,313.1693,2025-04-21 04:29:59.999,511459.745583,1495,65.3678,106753.195143,0
34830,2025-04-21 04:30:00,1632.76,1632.76,1631.42,1631.63,260.5891,2025-04-21 04:30:59.999,425301.141378,2720,103.973,169688.193029,0
34831,2025-04-21 04:31:00,1631.63,1632.6,1631.3,1632.29,283.5908,2025-04-21 04:31:59.999,462840.533774,3220,146.0854,238409.479426,0
34832,2025-04-21 04:32:00,1632.29,1633.3,1631.75,1633.23,145.1663,2025-04-21 04:32:59.999,236994.663367,1661,93.9285,153339.379122,0
34833,2025-04-21 04:33:00,1633.23,1633.5,1631.44,1631.62,198.4076,2025-04-21 04:33:59.999,323945.746463,1934,47.3946,77384.866317,0
34834,2025-04-21 04:34:00,1631.62,1633.2,1631.62,1632.8,230.6426,2025-04-21 04:34:59.999,376566.480394,1818,88.5791,144603.611835,0
34835,2025-04-21 04:35:00,1632.81,1633.92,1632.8,1633.57,198.7322,2025-04-21 04:35:59.999,324664.794874,1570,45.2896,73975.666467,0
34836,2025-04-21 04:36:00,1633.57,1633.57,1632.11,1632.3,175.2426,2025-04-21 04:36:59.999,286096.560018,1870,60.9544,99500.188594,0
34837,2025-04-21 04:37:00,1632.3,1633.14,1632.3,1632.39,323.1456,2025-04-21 04:37:59.999,527654.697738,1675,82.0654,133979.186656,0
34838,2025-04-21 04:38:00,1632.39,1633.37,1632.39,1633.37,468.45,2025-04-21 04:38:59.999,764908.55128,1129,394.5597,644272.21503,0
34839,2025-04-21 04:39:00,1633.37,1634.7,1633.36,1634.69,180.9741,2025-04-21 04:39:59.999,295742.793926,1206,131.2898,214543.005095,0
34840,2025-04-21 04:40:00,1634.69,1636.39,1634.69,1635.14,601.358,2025-04-21 04:40:59.999,983518.997076,2722,386.2908,631725.87276,0
34841,2025-04-21 04:41:00,1635.15,1635.29,1634.56,1634.81,168.3152,2025-04-21 04:41:59.999,275199.317164,1123,45.5113,74401.949037,0
34842,2025-04-21 04:42:00,1634.81,1635.41,1634.61,1634.74,303.0819,2025-04-21 04:42:59.999,495515.929109,1837,127.0336,207673.68978,0
34843,2025-04-21 04:43:00,1634.74,1635.16,1634.73,1634.99,157.1633,2025-04-21 04:43:59.999,256948.72354,963,75.0578,122706.921471,0
34844,2025-04-21 04:44:00,1635.0,1635.0,1634.13,1634.13,140.2169,2025-04-21 04:44:59.999,229223.774341,1296,20.761,33942.792487,0
34845,2025-04-21 04:45:00,1634.14,1634.8,1633.77,1634.79,69.7077,2025-04-21 04:45:59.999,113917.923335,1620,36.1556,59086.349471,0
34846,2025-04-21 04:46:00,1634.8,1637.51,1634.8,1637.22,754.7816,2025-04-21 04:46:59.999,1235295.966368,2190,545.4191,892532.361483,0
34847,2025-04-21 04:47:00,1637.23,1638.84,1637.08,1638.7,756.4295,2025-04-21 04:47:59.999,1239136.389162,2454,295.107,483341.219508,0
34848,2025-04-21 04:48:00,1638.69,1638.86,1638.11,1638.47,657.85,2025-04-21 04:48:59.999,1077942.161599,2050,170.5701,279477.818422,0
34849,2025-04-21 04:49:00,1638.45,1638.81,1638.43,1638.43,191.3821,2025-04-21 04:49:59.999,313594.590448,1006,103.7604,170011.965325,0
34850,2025-04-21 04:50:00,1638.43,1638.43,1637.43,1638.22,160.971,2025-04-21 04:50:59.999,263644.094347,1194,97.3122,159358.036569,0
34851,2025-04-21 04:51:00,1638.23,1638.53,1638.22,1638.38,253.5985,2025-04-21 04:51:59.999,415481.8891,1057,82.0189,134377.106072,0
34852,2025-04-21 04:52:00,1638.37,1638.75,1638.05,1638.06,501.275,2025-04-21 04:52:59.999,821347.094742,1353,49.1868,80588.327994,0
34853,2025-04-21 04:53:00,1638.06,1638.3,1637.9,1638.3,90.849,2025-04-21 04:53:59.999,148821.807547,893,49.1783,80557.478309,0
34854,2025-04-21 04:54:00,1638.29,1638.78,1637.43,1637.43,181.9366,2025-04-21 04:54:59.999,298037.887031,1877,87.9407,144054.888945,0
34855,2025-04-21 04:55:00,1637.44,1638.69,1637.4,1638.69,191.8125,2025-04-21 04:55:59.999,314153.830613,1752,130.4514,213665.26807,0
34856,2025-04-21 04:56:00,1638.69,1640.3,1638.69,1640.3,911.9789,2025-04-21 04:56:59.999,1495227.615663,2889,297.8434,488320.540776,0
34857,2025-04-21 04:57:00,1640.29,1640.61,1639.99,1640.0,835.9576,2025-04-21 04:57:59.999,1371198.587275,1916,360.6157,591473.947528,0
34858,2025-04-21 04:58:00,1640.0,1640.6,1640.0,1640.42,598.7914,2025-04-21 04:58:59.999,982154.031512,1819,367.8007,603237.720888,0
34859,2025-04-21 04:59:00,1640.41,1641.3,1640.05,1640.08,200.0714,2025-04-21 04:59:59.999,328241.919916,2044,123.3934,202444.891127,0
34860,2025-04-21 05:00:00,1640.09,1641.82,1640.09,1640.91,585.8548,2025-04-21 05:00:59.999,961333.044894,3082,184.0117,301930.34867,0
34861,2025-04-21 05:01:00,1640.9,1641.11,1639.6,1640.11,384.3484,2025-04-21 05:01:59.999,630482.61376,2024,89.5821,146941.023515,0
34862,2025-04-21 05:02:00,1640.1,1640.47,1640.0,1640.31,251.2674,2025-04-21 05:02:59.999,412164.752172,1132,79.295,130062.370712,0
34863,2025-04-21 05:03:00,1640.31,1641.0,1638.6,1638.6,1062.8903,2025-04-21 05:03:59.999,1742822.188566,2419,395.7889,649035.187475,0
34864,2025-04-21 05:04:00,1638.61,1640.37,1638.6,1640.11,204.9072,2025-04-21 05:04:59.999,335894.339568,1523,152.2514,249543.443454,0
34865,2025-04-21 05:05:00,1640.11,1640.12,1638.91,1639.4,485.0349,2025-04-21 05:05:59.999,795099.696527,2453,361.6231,592747.045231,0
34866,2025-04-21 05:06:00,1639.4,1640.34,1639.3,1640.33,118.9312,2025-04-21 05:06:59.999,195015.580866,1337,73.6761,120807.66287,0
34867,2025-04-21 05:07:00,1640.33,1641.68,1640.19,1640.2,338.9417,2025-04-21 05:07:59.999,556225.993547,2232,182.676,299785.062155,0
34868,2025-04-21 05:08:00,1640.2,1640.8,1639.9,1640.55,238.6439,2025-04-21 05:08:59.999,391423.807788,1893,144.3668,236784.982122,0
34869,2025-04-21 05:09:00,1640.56,1640.56,1638.73,1639.11,286.1741,2025-04-21 05:09:59.999,469186.754823,2011,68.2603,111905.253039,0
34870,2025-04-21 05:10:00,1639.12,1639.78,1639.07,1639.51,276.8406,2025-04-21 05:10:59.999,453891.580996,1762,98.6508,161718.105651,0
34871,2025-04-21 05:11:00,1639.51,1639.68,1638.91,1639.03,112.1347,2025-04-21 05:11:59.999,183834.506884,1066,43.3242,71021.917222,0
34872,2025-04-21 05:12:00,1639.04,1639.18,1637.6,1638.17,286.8651,2025-04-21 05:12:59.999,469990.360136,2520,160.9524,263680.1693,0
34873,2025-04-21 05:13:00,1638.16,1638.58,1637.85,1638.57,63.9665,2025-04-21 05:13:59.999,104792.74703,1259,52.454,85933.453826,0
34874,2025-04-21 05:14:00,1638.58,1639.03,1638.2,1638.39,178.3299,2025-04-21 05:14:59.999,292215.620141,1450,59.4539,97411.549426,0
34875,2025-04-21 05:15:00,1638.4,1640.19,1638.4,1640.18,274.3174,2025-04-21 05:15:59.999,449750.1668,1787,189.1708,310134.764136,0
34876,2025-04-21 05:16:00,1640.18,1640.31,1639.61,1640.16,179.0538,2025-04-21 05:16:59.999,293672.435028,1527,79.2537,129989.156689,0
34877,2025-04-21 05:17:00,1640.16,1640.25,1639.3,1640.15,162.6279,2025-04-21 05:17:59.999,266695.560207,1708,76.4789,125408.266885,0
34878,2025-04-21 05:18:00,1640.14,1640.41,1639.76,1640.4,153.2289,2025-04-21 05:18:59.999,251308.047767,1397,88.7076,145491.46626,0
34879,2025-04-21 05:19:00,1640.4,1640.77,1639.61,1639.61,208.8311,2025-04-21 05:19:59.999,342585.311641,1532,51.8504,85056.719834,0
34880,2025-04-21 05:20:00,1639.6,1640.46,1639.12,1640.17,168.3461,2025-04-21 05:20:59.999,276064.752324,1768,59.5843,97702.578983,0
34881,2025-04-21 05:21:00,1640.16,1640.17,1638.79,1639.35,130.179,2025-04-21 05:21:59.999,213371.197587,2079,72.3453,118567.639359,0
34882,2025-04-21 05:22:00,1639.34,1639.44,1638.79,1639.44,116.2647,2025-04-21 05:22:59.999,190570.691735,1320,33.646,55148.453318,0
34883,2025-04-21 05:23:00,1639.44,1640.3,1639.43,1639.99,175.6976,2025-04-21 05:23:59.999,288132.800556,1757,88.4949,145120.393993,0
34884,2025-04-21 05:24:00,1640.0,1640.2,1639.82,1639.82,85.0621,2025-04-21 05:24:59.999,139495.46758,1018,20.4758,33579.415347,0
34885,2025-04-21 05:25:00,1639.82,1640.27,1639.82,1639.95,343.4483,2025-04-21 05:25:59.999,563249.180353,1102,201.7739,330897.697955,0
34886,2025-04-21 05:26:00,1639.95,1640.6,1639.28,1639.48,219.791,2025-04-21 05:26:59.999,360465.341046,1915,55.6016,91175.667043,0
34887,2025-04-21 05:27:00,1639.49,1639.9,1639.3,1639.61,100.3052,2025-04-21 05:27:59.999,164471.807781,1279,28.6956,47048.643087,0
34888,2025-04-21 05:28:00,1639.62,1639.91,1639.61,1639.91,80.7056,2025-04-21 05:28:59.999,132340.062623,839,15.0464,24672.042818,0
34889,2025-04-21 05:29:00,1639.91,1640.59,1639.91,1640.45,135.2808,2025-04-21 05:29:59.999,221895.260186,949,91.7441,150478.297636,0
34890,2025-04-21 05:30:00,1640.46,1641.1,1639.29,1639.41,291.4536,2025-04-21 05:30:59.999,478049.001017,2370,93.114,152758.55665,0
34891,2025-04-21 05:31:00,1639.41,1639.45,1637.43,1638.4,230.8269,2025-04-21 05:31:59.999,378120.264649,2619,95.8898,157055.343511,0
34892,2025-04-21 05:32:00,1638.4,1640.15,1638.2,1639.86,198.0906,2025-04-21 05:32:59.999,324764.819412,2384,97.426,159724.988368,0
34893,2025-04-21 05:33:00,1639.86,1639.87,1638.81,1639.08,257.9423,2025-04-21 05:33:59.999,422792.90941,1247,173.3369,284077.066668,0
34894,2025-04-21 05:34:00,1639.09,1639.52,1639.08,1639.51,70.3194,2025-04-21 05:34:59.999,115267.794294,476,37.7777,61927.532846,0
34895,2025-04-21 05:35:00,1639.52,1639.57,1638.81,1638.81,190.8758,2025-04-21 05:35:59.999,312905.049775,1362,50.5766,82909.008473,0
34896,2025-04-21 05:36:00,1638.81,1638.95,1638.3,1638.56,81.0536,2025-04-21 05:36:59.999,132813.245627,988,34.4779,56493.549293,0
34897,2025-04-21 05:37:00,1638.55,1638.72,1638.32,1638.6,143.4995,2025-04-21 05:37:59.999,235130.381436,1288,46.7982,76675.693157,0
34898,2025-04-21 05:38:00,1638.61,1638.86,1638.6,1638.62,147.213,2025-04-21 05:38:59.999,241236.217616,710,67.5795,110739.144982,0
34899,2025-04-21 05:39:00,1638.61,1638.62,1637.92,1638.21,249.9546,2025-04-21 05:39:59.999,409499.415493,1645,120.4997,197393.894987,0
34900,2025-04-21 05:40:00,1638.21,1639.4,1638.2,1639.39,197.0489,2025-04-21 05:40:59.999,322962.963177,1136,187.435,307205.332528,0
34901,2025-04-21 05:41:00,1639.39,1639.4,1638.4,1638.45,146.6489,2025-04-21 05:41:59.999,240341.115732,1248,42.8119,70144.699617,0
34902,2025-04-21 05:42:00,1638.46,1639.06,1638.45,1639.05,71.7401,2025-04-21 05:42:59.999,117560.693075,543,53.4063,87516.921463,0
34903,2025-04-21 05:43:00,1639.05,1639.4,1638.61,1639.39,160.3469,2025-04-21 05:43:59.999,262801.528062,1141,67.2185,110153.821192,0
34904,2025-04-21 05:44:00,1639.39,1640.0,1639.39,1639.98,356.3622,2025-04-21 05:44:59.999,584289.868315,779,137.0845,224773.359904,0
34905,2025-04-21 05:45:00,1639.99,1640.6,1639.75,1639.92,337.0812,2025-04-21 05:45:59.999,552861.848579,1494,178.9338,293462.323083,0
34906,2025-04-21 05:46:00,1639.91,1640.61,1639.91,1640.13,120.1982,2025-04-21 05:46:59.999,197161.412028,1174,49.1504,80620.167551,0
34907,2025-04-21 05:47:00,1640.13,1644.42,1640.13,1644.17,831.0677,2025-04-21 05:47:59.999,1364736.093927,1948,732.2812,1202542.93119,0
34908,2025-04-21 05:48:00,1644.17,1648.94,1642.65,1646.87,4047.6985,2025-04-21 05:48:59.999,6664743.064872,8530,2617.8138,4309853.961638,0
34909,2025-04-21 05:49:00,1646.88,1650.6,1646.4,1650.59,4939.3061,2025-04-21 05:49:59.999,8145268.294976,11754,3546.0818,5847880.177148,0
34910,2025-04-21 05:50:00,1650.59,1656.79,1649.44,1654.75,4195.2085,2025-04-21 05:50:59.999,6937421.008901,15423,2183.5603,3610028.731323,0
34911,2025-04-21 05:51:00,1654.74,1655.84,1652.9,1655.49,6088.8947,2025-04-21 05:51:59.999,10069479.971399,10175,3511.9547,5806876.115286,0
34912,2025-04-21 05:52:00,1655.5,1655.6,1649.99,1650.24,2637.9889,2025-04-21 05:52:59.999,4356724.08079,6758,1214.0079,2004079.1935,0
34913,2025-04-21 05:53:00,1650.24,1650.79,1649.12,1649.16,597.1625,2025-04-21 05:53:59.999,985303.937866,3524,217.5767,359002.995831,0
34914,2025-04-21 05:54:00,1649.16,1650.1,1648.6,1648.6,491.1384,2025-04-21 05:54:59.999,810117.663616,2616,143.719,237048.885272,0
34915,2025-04-21 05:55:00,1648.6,1648.6,1647.04,1647.05,1741.1109,2025-04-21 05:55:59.999,2869315.711466,3137,1295.8754,2135536.761206,0
34916,2025-04-21 05:56:00,1647.05,1654.23,1647.05,1649.94,7878.4239,2025-04-21 05:56:59.999,13003376.367833,7562,6670.2157,11010058.095625,0
34917,2025-04-21 05:57:00,1649.93,1650.92,1649.02,1649.59,555.3525,2025-04-21 05:57:59.999,916228.270823,3479,218.1039,359764.820197,0
34918,2025-04-21 05:58:00,1649.59,1650.03,1647.8,1647.81,419.7211,2025-04-21 05:58:59.999,692135.248532,2657,150.5966,248362.13898,0
34919,2025-04-21 05:59:00,1647.81,1648.5,1647.8,1648.21,187.94,2025-04-21 05:59:59.999,309746.568196,892,104.2659,171838.829595,0
34920,2025-04-21 06:00:00,1648.21,1649.6,1648.2,1649.45,561.7159,2025-04-21 06:00:59.999,926315.717382,3431,201.3827,332081.2507,0
34921,2025-04-21 06:01:00,1649.45,1650.26,1649.45,1650.19,271.2504,2025-04-21 06:01:59.999,447524.110198,2247,157.4472,259749.07304,0
34922,2025-04-21 06:02:00,1650.19,1650.29,1649.0,1649.63,343.6199,2025-04-21 06:02:59.999,566839.296418,2393,129.4428,213515.730554,0
34923,2025-04-21 06:03:00,1649.64,1651.14,1648.71,1648.71,438.5152,2025-04-21 06:03:59.999,723648.286215,4400,183.0028,302037.605517,0
34924,2025-04-21 06:04:00,1648.71,1649.71,1648.7,1648.87,253.0071,2025-04-21 06:04:59.999,417225.676465,2281,75.0776,123797.47042,0
34925,2025-04-21 06:05:00,1648.86,1648.86,1647.5,1647.91,357.152,2025-04-21 06:05:59.999,588603.129983,2296,147.7722,243495.462806,0
34926,2025-04-21 06:06:00,1647.91,1648.23,1646.83,1648.23,438.972,2025-04-21 06:06:59.999,723138.886579,3208,227.5644,374886.768285,0
34927,2025-04-21 06:07:00,1648.24,1649.29,1648.24,1648.75,371.2017,2025-04-21 06:07:59.999,612061.560011,3304,201.4967,332220.894683,0
34928,2025-04-21 06:08:00,1648.75,1648.76,1647.92,1648.17,209.3263,2025-04-21 06:08:59.999,345020.412234,1663,80.1496,132105.042316,0
34929,2025-04-21 06:09:00,1648.17,1648.57,1647.94,1648.39,271.454,2025-04-21 06:09:59.999,447371.663173,1201,84.9571,140008.489421,0
34930,2025-04-21 06:10:00,1648.39,1650.0,1648.39,1649.79,414.9026,2025-04-21 06:10:59.999,684385.195836,3268,214.9468,354523.528732,0
34931,2025-04-21 06:11:00,1649.79,1649.8,1648.3,1648.7,275.5066,2025-04-21 06:11:59.999,454255.285277,2034,35.1635,57973.28537,0
34932,2025-04-21 06:12:00,1648.69,1649.69,1648.69,1649.68,186.9891,2025-04-21 06:12:59.999,308397.038803,1135,70.2244,115814.54585,0
34933,2025-04-21 06:13:00,1649.69,1649.69,1649.12,1649.25,209.0987,2025-04-21 06:13:59.999,344909.982416,1284,32.9474,54340.601467,0
34934,2025-04-21 06:14:00,1649.25,1649.52,1648.9,1649.39,210.763,2025-04-21 06:14:59.999,347615.295368,1739,57.9367,95548.995528,0
34935,2025-04-21 06:15:00,1649.39,1652.4,1649.29,1651.74,517.464,2025-04-21 06:15:59.999,854255.951841,3182,373.6318,616776.745211,0
34936,2025-04-21 06:16:00,1651.75,1653.72,1651.75,1652.81,1141.6793,2025-04-21 06:16:59.999,1887110.430766,5007,532.2532,879576.873414,0
34937,2025-04-21 06:17:00,1652.8,1653.47,1651.7,1652.29,424.7521,2025-04-21 06:17:59.999,702069.643894,3308,202.9526,335459.661374,0
34938,2025-04-21 06:18:00,1652.3,1658.75,1652.3,1656.26,1865.4359,2025-04-21 06:18:59.999,3090363.215237,8391,1200.4835,1988307.773746,0
34939,2025-04-21 06:19:00,1656.26,1656.33,1653.2,1654.25,659.3862,2025-04-21 06:19:59.999,1091040.717312,5123,326.1136,539465.991675,0
34940,2025-04-21 06:20:00,1654.24,1654.25,1652.63,1653.29,466.7319,2025-04-21 06:20:59.999,771611.471478,2593,132.047,218293.75933,0
34941,2025-04-21 06:21:00,1653.29,1653.78,1652.13,1652.13,286.7472,2025-04-21 06:21:59.999,474083.960778,2355,59.0875,97690.562733,0
34942,2025-04-21 06:22:00,1652.14,1653.11,1651.61,1653.1,785.1901,2025-04-21 06:22:59.999,1297299.007103,2753,546.2457,902519.759892,0
34943,2025-04-21 06:23:00,1653.1,1653.2,1651.63,1651.63,313.3809,2025-04-21 06:23:59.999,517884.613348,2372,145.4545,240370.494944,0
34944,2025-04-21 06:24:00,1651.63,1651.64,1650.34,1651.11,661.0471,2025-04-21 06:24:59.999,1091304.480797,2633,243.8228,402534.441205,0
34945,2025-04-21 06:25:00,1651.11,1654.29,1644.56,1653.41,10207.3144,2025-04-21 06:25:59.999,16827067.159554,11935,2829.9236,4668135.200489,0
34946,2025-04-21 06:26:00,1653.4,1653.4,1650.88,1651.36,632.6574,2025-04-21 06:26:59.999,1044868.945801,3076,320.4423,529227.119716,0
34947,2025-04-21 06:27:00,1651.36,1652.0,1651.35,1651.89,541.4854,2025-04-21 06:27:59.999,894309.601248,2195,384.1531,634441.553265,0
34948,2025-04-21 06:28:00,1651.89,1651.9,1650.61,1651.0,181.5361,2025-04-21 06:28:59.999,299759.475628,1561,73.9559,122087.149735,0
34949,2025-04-21 06:29:00,1651.0,1651.32,1650.65,1650.92,218.6107,2025-04-21 06:29:59.999,360906.887302,1238,75.7027,124974.796758,0
34950,2025-04-21 06:30:00,1650.93,1651.57,1649.93,1650.6,549.2642,2025-04-21 06:30:59.999,906616.609583,2635,272.1078,449100.057455,0
34951,2025-04-21 06:31:00,1650.59,1651.49,1650.16,1651.48,191.2008,2025-04-21 06:31:59.999,315613.400896,1889,102.1919,168693.612377,0
34952,2025-04-21 06:32:00,1651.49,1651.69,1649.76,1650.02,409.4086,2025-04-21 06:32:59.999,675817.477803,2340,62.3718,102935.112233,0
34953,2025-04-21 06:33:00,1650.01,1650.02,1649.1,1649.64,298.8862,2025-04-21 06:33:59.999,492985.514946,2220,138.8351,228985.311724,0
34954,2025-04-21 06:34:00,1649.64,1649.76,1648.7,1649.76,171.417,2025-04-21 06:34:59.999,282700.359976,1668,80.2757,132379.319708,0
34955,2025-04-21 06:35:00,1649.76,1650.0,1649.73,1649.87,351.3741,2025-04-21 06:35:59.999,579726.278159,1092,70.3667,116090.99323,0
34956,2025-04-21 06:36:00,1649.87,1649.88,1647.9,1648.61,668.2236,2025-04-21 06:36:59.999,1101682.720985,2984,223.406,368242.062161,0
34957,2025-04-21 06:37:00,1648.6,1648.68,1647.9,1647.98,334.5984,2025-04-21 06:37:59.999,551492.103859,1543,77.9412,128450.385179,0
34958,2025-04-21 06:38:00,1647.99,1647.99,1647.0,1647.79,296.668,2025-04-21 06:38:59.999,488777.12904,2103,95.4505,157233.618985,0
34959,2025-04-21 06:39:00,1647.79,1648.0,1647.06,1648.0,360.195,2025-04-21 06:39:59.999,593455.055997,1791,184.806,304457.285953,0
34960,2025-04-21 06:40:00,1647.99,1648.9,1647.67,1648.67,232.5539,2025-04-21 06:40:59.999,383303.414128,1751,168.6153,277909.703624,0
34961,2025-04-21 06:41:00,1648.67,1648.67,1648.15,1648.15,91.7218,2025-04-21 06:41:59.999,151201.751274,726,33.9462,55957.737888,0
34962,2025-04-21 06:42:00,1648.15,1648.29,1646.86,1646.99,334.6711,2025-04-21 06:42:59.999,551325.743798,1696,45.5063,74956.114518,0
34963,2025-04-21 06:43:00,1647.0,1647.0,1646.35,1646.77,368.6059,2025-04-21 06:43:59.999,607014.274671,1571,148.7671,244975.933307,0
34964,2025-04-21 06:44:00,1646.77,1648.02,1646.77,1648.02,168.4014,2025-04-21 06:44:59.999,277437.682584,1308,113.5359,187032.682157,0
34965,2025-04-21 06:45:00,1648.01,1648.86,1648.01,1648.01,181.9615,2025-04-21 06:45:59.999,299959.410708,1371,90.2064,148696.139161,0
34966,2025-04-21 06:46:00,1648.01,1648.69,1648.01,1648.5,168.1592,2025-04-21 06:46:59.999,277176.354142,942,126.8773,209124.932217,0
34967,2025-04-21 06:47:00,1648.5,1649.08,1648.5,1648.82,155.2906,2025-04-21 06:47:59.999,256048.14113,1187,50.2731,82893.686919,0
34968,2025-04-21 06:48:00,1648.81,1649.71,1648.81,1649.7,220.4962,2025-04-21 06:48:59.999,363655.384469,1176,106.7309,176039.317166,0
34969,2025-04-21 06:49:00,1649.7,1649.98,1649.47,1649.93,163.7549,2025-04-21 06:49:59.999,270153.299835,893,90.6789,149594.488664,0
34970,2025-04-21 06:50:00,1649.94,1649.94,1647.98,1647.98,211.0055,2025-04-21 06:50:59.999,347929.515344,1832,40.3407,66497.059198,0
34971,2025-04-21 06:51:00,1647.98,1648.8,1647.98,1648.49,146.5268,2025-04-21 06:51:59.999,241543.581318,1536,74.3405,122542.379738,0
34972,2025-04-21 06:52:00,1648.49,1648.99,1647.7,1648.91,304.157,2025-04-21 06:52:59.999,501367.119814,1660,211.5921,348769.184836,0
34973,2025-04-21 06:53:00,1648.9,1648.9,1648.26,1648.4,242.742,2025-04-21 06:53:59.999,400184.338292,1628,99.1598,163465.534445,0
34974,2025-04-21 06:54:00,1648.4,1648.76,1648.0,1648.01,275.197,2025-04-21 06:54:59.999,453661.285195,1080,46.9404,77381.855179,0
34975,2025-04-21 06:55:00,1648.0,1648.1,1647.36,1647.89,270.203,2025-04-21 06:55:59.999,445212.876566,1432,98.0619,161582.422243,0
34976,2025-04-21 06:56:00,1647.89,1648.43,1647.89,1648.42,78.6766,2025-04-21 06:56:59.999,129671.575878,629,54.1751,89285.660725,0
34977,2025-04-21 06:57:00,1648.42,1648.79,1647.8,1647.99,203.0595,2025-04-21 06:57:59.999,334715.023505,1652,68.2107,112427.898788,0
34978,2025-04-21 06:58:00,1647.98,1648.6,1647.98,1648.26,205.3349,2025-04-21 06:58:59.999,338432.67537,1107,104.3295,171963.535798,0
34979,2025-04-21 06:59:00,1648.27,1648.59,1647.91,1647.91,209.655,2025-04-21 06:59:59.999,345594.237758,1096,73.658,121416.45734,0
34980,2025-04-21 07:00:00,1647.9,1649.92,1647.9,1649.89,399.7827,2025-04-21 07:00:59.999,659210.21887,1595,269.625,444575.261457,0
34981,2025-04-21 07:01:00,1649.89,1650.26,1648.9,1650.01,606.0055,2025-04-21 07:01:59.999,999715.345749,2962,409.7634,675941.475495,0
34982,2025-04-21 07:02:00,1650.01,1650.01,1649.14,1649.3,278.655,2025-04-21 07:02:59.999,459695.743033,1748,100.2921,165442.887448,0
34983,2025-04-21 07:03:00,1649.3,1649.49,1648.5,1648.51,225.828,2025-04-21 07:03:59.999,372392.88509,1199,102.2143,168546.488817,0
34984,2025-04-21 07:04:00,1648.5,1649.99,1648.5,1649.44,269.169,2025-04-21 07:04:59.999,443933.812053,1844,152.6971,251798.2343,0
34985,2025-04-21 07:05:00,1649.45,1650.38,1649.44,1650.14,176.3272,2025-04-21 07:05:59.999,290955.69375,1555,81.0994,133802.756111,0
34986,2025-04-21 07:06:00,1650.15,1650.38,1649.58,1649.59,196.9393,2025-04-21 07:06:59.999,324958.273657,747,83.7461,138188.022488,0
34987,2025-04-21 07:07:00,1649.59,1649.59,1648.49,1648.49,157.1394,2025-04-21 07:07:59.999,259104.187094,1465,58.6545,96710.57514,0
34988,2025-04-21 07:08:00,1648.49,1648.49,1647.49,1647.91,158.5273,2025-04-21 07:08:59.999,261233.782368,1723,78.8238,129887.089369,0
34989,2025-04-21 07:09:00,1647.92,1648.03,1647.52,1647.52,97.6953,2025-04-21 07:09:59.999,160980.505262,1226,34.8661,57449.074432,0
34990,2025-04-21 07:10:00,1647.52,1647.52,1645.24,1645.51,291.0262,2025-04-21 07:10:59.999,479072.446503,2376,76.3375,125635.239962,0
34991,2025-04-21 07:11:00,1645.5,1645.51,1642.66,1643.01,743.8425,2025-04-21 07:11:59.999,1222737.997947,4235,270.4989,444542.681584,0
34992,2025-04-21 07:12:00,1643.01,1644.2,1642.04,1643.85,570.9912,2025-04-21 07:12:59.999,938155.192074,2676,254.8121,418647.52789,0
34993,2025-04-21 07:13:00,1643.85,1645.5,1643.6,1645.08,504.1189,2025-04-21 07:13:59.999,829132.618684,1725,356.8888,586964.401702,0
34994,2025-04-21 07:14:00,1645.08,1646.44,1645.08,1645.99,519.2206,2025-04-21 07:14:59.999,854510.087901,1452,399.5822,657571.08996,0
34995,2025-04-21 07:15:00,1646.0,1646.0,1645.21,1645.44,204.125,2025-04-21 07:15:59.999,335902.354568,897,32.4004,53314.708758,0
34996,2025-04-21 07:16:00,1645.43,1645.43,1644.6,1644.87,361.4761,2025-04-21 07:16:59.999,594625.937148,988,203.868,335349.478705,0
34997,2025-04-21 07:17:00,1644.88,1645.56,1644.5,1644.91,333.4294,2025-04-21 07:17:59.999,548549.381878,1369,108.9474,179219.709125,0
34998,2025-04-21 07:18:00,1644.9,1646.44,1644.9,1645.7,218.6511,2025-04-21 07:18:59.999,359873.51341,1025,128.9501,212220.475472,0
34999,2025-04-21 07:19:00,1645.71,1646.99,1645.71,1646.54,184.3293,2025-04-21 07:19:59.999,303487.882327,1278,115.1323,189542.41424,0
35000,2025-04-21 07:20:00,1646.54,1646.95,1646.2,1646.37,190.4393,2025-04-21 07:20:59.999,313569.964261,1659,83.957,138235.151612,0
35001,2025-04-21 07:21:00,1646.36,1646.37,1645.5,1645.5,92.1551,2025-04-21 07:21:59.999,151677.636543,1272,35.5668,58534.903119,0
35002,2025-04-21 07:22:00,1645.51,1645.67,1644.83,1645.3,200.5661,2025-04-21 07:22:59.999,329958.401839,1450,100.4007,165177.810163,0
35003,2025-04-21 07:23:00,1645.3,1645.6,1645.04,1645.04,150.5388,2025-04-21 07:23:59.999,247707.309926,907,77.2248,127067.774532,0
35004,2025-04-21 07:24:00,1645.03,1645.04,1643.91,1644.29,148.9543,2025-04-21 07:24:59.999,244941.690958,1754,63.8204,104952.770675,0
35005,2025-04-21 07:25:00,1644.28,1644.29,1642.65,1642.92,661.9819,2025-04-21 07:25:59.999,1087884.377457,2375,154.3717,253657.417106,0
35006,2025-04-21 07:26:00,1642.9,1643.06,1642.21,1642.47,257.5376,2025-04-21 07:26:59.999,423061.526944,1406,130.4813,214320.964752,0
35007,2025-04-21 07:27:00,1642.47,1642.47,1641.5,1642.39,269.7052,2025-04-21 07:27:59.999,442856.065014,1991,112.7781,185171.121271,0
35008,2025-04-21 07:28:00,1642.39,1643.04,1642.32,1643.04,274.6343,2025-04-21 07:28:59.999,451091.939149,1112,179.7818,295305.684271,0
35009,2025-04-21 07:29:00,1643.04,1643.74,1642.65,1643.7,307.8518,2025-04-21 07:29:59.999,505813.506309,1276,148.9146,244686.584107,0
35010,2025-04-21 07:30:00,1643.7,1644.36,1643.4,1643.4,393.1647,2025-04-21 07:30:59.999,646370.77966,2563,172.4595,283502.6743,0
35011,2025-04-21 07:31:00,1643.39,1645.32,1642.81,1644.96,494.4178,2025-04-21 07:31:59.999,812600.626245,2410,399.4272,656391.379465,0
35012,2025-04-21 07:32:00,1644.96,1646.11,1644.96,1645.81,924.1113,2025-04-21 07:32:59.999,1520619.685031,2220,786.7234,1294530.838683,0
35013,2025-04-21 07:33:00,1645.8,1646.44,1645.2,1646.44,275.1047,2025-04-21 07:33:59.999,452790.65526,2125,200.007,329195.589939,0
35014,2025-04-21 07:34:00,1646.44,1647.2,1645.8,1646.6,253.0649,2025-04-21 07:34:59.999,416696.176571,2450,135.3622,222875.214632,0
35015,2025-04-21 07:35:00,1646.59,1647.44,1646.5,1646.9,296.1631,2025-04-21 07:35:59.999,487763.23064,1512,239.3053,394108.854498,0
35016,2025-04-21 07:36:00,1646.91,1647.6,1646.8,1646.81,205.417,2025-04-21 07:36:59.999,338370.379256,1429,126.1133,207735.127034,0
35017,2025-04-21 07:37:00,1646.81,1647.4,1646.8,1647.01,185.4043,2025-04-21 07:37:59.999,305376.265164,1237,100.0514,164787.699902,0
35018,2025-04-21 07:38:00,1647.0,1647.62,1646.6,1647.62,127.4391,2025-04-21 07:38:59.999,209926.052879,1688,78.7483,129721.00465,0
35019,2025-04-21 07:39:00,1647.61,1648.0,1647.43,1647.52,308.5536,2025-04-21 07:39:59.999,508432.052255,1710,216.5502,356835.497752,0
35020,2025-04-21 07:40:00,1647.52,1647.52,1646.3,1646.53,278.3104,2025-04-21 07:40:59.999,458343.835982,2168,100.751,165894.34448,0
35021,2025-04-21 07:41:00,1646.52,1647.38,1645.84,1647.37,441.4577,2025-04-21 07:41:59.999,726817.966986,1854,344.7158,567535.480553,0
35022,2025-04-21 07:42:00,1647.38,1647.38,1646.55,1646.61,107.4513,2025-04-21 07:42:59.999,176967.794306,1050,55.7923,91879.531632,0
35023,2025-04-21 07:43:00,1646.6,1646.66,1646.1,1646.34,245.2592,2025-04-21 07:43:59.999,403807.401196,1166,119.103,196081.19114,0
35024,2025-04-21 07:44:00,1646.34,1647.12,1646.33,1647.11,110.6791,2025-04-21 07:44:59.999,182253.803546,834,73.339,120767.252491,0
35025,2025-04-21 07:45:00,1647.12,1648.2,1647.04,1648.2,178.9922,2025-04-21 07:45:59.999,294899.878499,1426,124.5013,205133.127899,0
35026,2025-04-21 07:46:00,1648.19,1648.7,1647.52,1648.7,280.4672,2025-04-21 07:46:59.999,462271.409919,1281,232.5103,383227.79129,0
35027,2025-04-21 07:47:00,1648.69,1648.84,1648.3,1648.55,209.5378,2025-04-21 07:47:59.999,345440.625769,1668,92.6607,152749.812644,0
35028,2025-04-21 07:48:00,1648.56,1648.96,1648.23,1648.24,244.2909,2025-04-21 07:48:59.999,402717.415709,1748,116.2671,191673.155388,0
35029,2025-04-21 07:49:00,1648.24,1648.24,1647.19,1647.31,209.0754,2025-04-21 07:49:59.999,344457.086057,1165,29.9816,49393.197448,0
35030,2025-04-21 07:50:00,1647.31,1647.6,1646.01,1646.27,210.598,2025-04-21 07:50:59.999,346854.582215,1743,85.8545,141394.966372,0
35031,2025-04-21 07:51:00,1646.27,1646.9,1646.11,1646.45,267.931,2025-04-21 07:51:59.999,441155.435208,1215,112.3443,184957.383592,0
35032,2025-04-21 07:52:00,1646.46,1646.94,1646.45,1646.64,85.309,2025-04-21 07:52:59.999,140479.022979,735,35.4758,58414.260271,0
35033,2025-04-21 07:53:00,1646.64,1646.73,1646.0,1646.01,171.3086,2025-04-21 07:53:59.999,282034.382837,1144,28.608,47101.467819,0
35034,2025-04-21 07:54:00,1646.0,1646.29,1645.6,1645.8,176.4269,2025-04-21 07:54:59.999,290398.972614,1150,66.0073,108640.844157,0
35035,2025-04-21 07:55:00,1645.81,1645.96,1645.57,1645.79,155.6459,2025-04-21 07:55:59.999,256163.219832,969,130.2861,214424.766693,0
35036,2025-04-21 07:56:00,1645.79,1645.79,1645.19,1645.2,278.1074,2025-04-21 07:56:59.999,457636.057243,1505,133.8087,220187.22538,0
35037,2025-04-21 07:57:00,1645.2,1645.65,1644.9,1645.64,152.6685,2025-04-21 07:57:59.999,251154.816836,889,100.6902,165637.314646,0
35038,2025-04-21 07:58:00,1645.64,1645.69,1645.21,1645.68,105.0912,2025-04-21 07:58:59.999,172934.812334,897,41.5628,68394.163179,0
35039,2025-04-21 07:59:00,1645.69,1645.95,1645.42,1645.92,178.2364,2025-04-21 07:59:59.999,293311.263818,953,72.8997,119963.405605,0
35040,2025-04-21 08:00:00,1645.92,1646.83,1645.7,1646.77,522.6282,2025-04-21 08:00:59.999,860427.180965,2840,279.197,459630.245382,0
35041,2025-04-21 08:01:00,1646.78,1648.0,1646.6,1647.61,303.498,2025-04-21 08:01:59.999,500015.012608,2208,185.0178,304806.048482,0
35042,2025-04-21 08:02:00,1647.61,1648.31,1647.41,1648.3,171.1135,2025-04-21 08:02:59.999,281968.161437,1461,131.5961,216850.33871,0
35043,2025-04-21 08:03:00,1648.31,1648.42,1647.84,1648.39,234.2084,2025-04-21 08:03:59.999,386004.536797,1396,106.5012,175515.785365,0
35044,2025-04-21 08:04:00,1648.38,1649.31,1648.36,1649.01,225.0422,2025-04-21 08:04:59.999,371050.285084,1844,154.7012,255069.226884,0
35045,2025-04-21 08:05:00,1649.01,1649.01,1648.56,1648.61,107.7024,2025-04-21 08:05:59.999,177569.611099,916,59.2064,97611.576084,0
35046,2025-04-21 08:06:00,1648.6,1649.25,1648.3,1648.69,122.2996,2025-04-21 08:06:59.999,201640.610104,1852,75.77,124921.477028,0
35047,2025-04-21 08:07:00,1648.69,1648.78,1648.1,1648.4,96.1611,2025-04-21 08:07:59.999,158528.663211,1011,45.7569,75432.265908,0
35048,2025-04-21 08:08:00,1648.39,1649.16,1648.39,1648.6,139.0387,2025-04-21 08:08:59.999,229241.015528,1310,71.7756,118332.422553,0
35049,2025-04-21 08:09:00,1648.6,1648.6,1648.01,1648.06,80.0861,2025-04-21 08:09:59.999,132008.819698,833,45.8445,75567.964194,0
35050,2025-04-21 08:10:00,1648.05,1648.53,1648.05,1648.34,122.3131,2025-04-21 08:10:59.999,201603.607346,1063,86.1726,142031.02377,0
35051,2025-04-21 08:11:00,1648.34,1649.0,1648.1,1648.11,186.2965,2025-04-21 08:11:59.999,307140.916666,1635,87.0328,143489.027363,0
35052,2025-04-21 08:12:00,1648.1,1648.1,1645.8,1645.8,199.7932,2025-04-21 08:12:59.999,328974.737664,1822,61.8664,101849.185148,0
35053,2025-04-21 08:13:00,1645.8,1646.89,1645.79,1646.89,98.4252,2025-04-21 08:13:59.999,162020.246499,981,77.7308,127953.226337,0
35054,2025-04-21 08:14:00,1646.88,1646.89,1646.6,1646.68,91.006,2025-04-21 08:14:59.999,149859.544321,420,43.0656,70912.872539,0
35055,2025-04-21 08:15:00,1646.68,1646.69,1645.43,1645.79,264.9852,2025-04-21 08:15:59.999,436127.461355,1851,167.2952,275337.445059,0
35056,2025-04-21 08:16:00,1645.79,1645.79,1643.76,1643.92,382.5405,2025-04-21 08:16:59.999,629215.686548,1852,100.1124,164641.75974,0
35057,2025-04-21 08:17:00,1643.92,1644.79,1643.91,1644.69,125.5867,2025-04-21 08:17:59.999,206518.454251,872,111.671,183635.434841,0
35058,2025-04-21 08:18:00,1644.68,1644.86,1644.5,1644.85,84.1287,2025-04-21 08:18:59.999,138363.202847,507,34.0049,55927.044268,0
35059,2025-04-21 08:19:00,1644.85,1645.14,1644.76,1645.14,55.4059,2025-04-21 08:19:59.999,91137.540855,562,29.1305,47918.069403,0
35060,2025-04-21 08:20:00,1645.13,1645.92,1645.1,1645.3,140.1451,2025-04-21 08:20:59.999,230600.680815,1271,86.3577,142093.512179,0
35061,2025-04-21 08:21:00,1645.29,1646.44,1645.29,1646.44,94.3693,2025-04-21 08:21:59.999,155314.210013,1146,77.7978,128040.266717,0
35062,2025-04-21 08:22:00,1646.44,1647.98,1646.1,1647.97,151.2985,2025-04-21 08:22:59.999,249156.810039,1694,126.9314,209035.867781,0
35063,2025-04-21 08:23:00,1647.97,1647.97,1647.24,1647.24,120.0732,2025-04-21 08:23:59.999,197838.693669,1450,28.5794,47086.873823,0
35064,2025-04-21 08:24:00,1647.24,1647.37,1646.92,1647.3,92.4841,2025-04-21 08:24:59.999,152328.51468,853,55.2841,91056.867212,0
35065,2025-04-21 08:25:00,1647.31,1647.93,1647.24,1647.69,107.916,2025-04-21 08:25:59.999,177790.632429,1307,67.8602,111797.144591,0
35066,2025-04-21 08:26:00,1647.69,1647.69,1647.24,1647.24,34.4223,2025-04-21 08:26:59.999,56711.433142,292,14.1169,23257.953501,0
35067,2025-04-21 08:27:00,1647.24,1648.68,1647.24,1648.65,229.0604,2025-04-21 08:27:59.999,377507.508218,1376,180.585,297618.519113,0
35068,2025-04-21 08:28:00,1648.65,1649.06,1648.12,1648.26,169.1029,2025-04-21 08:28:59.999,278757.196461,1512,120.1868,198112.945327,0
35069,2025-04-21 08:29:00,1648.25,1648.26,1646.7,1646.71,166.0822,2025-04-21 08:29:59.999,273582.918102,1050,29.4478,48512.29011,0
35070,2025-04-21 08:30:00,1646.71,1647.19,1646.0,1646.48,173.2964,2025-04-21 08:30:59.999,285346.592778,1551,92.6952,152623.334981,0
35071,2025-04-21 08:31:00,1646.47,1647.67,1646.21,1647.67,132.4135,2025-04-21 08:31:59.999,218074.76917,1893,71.3297,117481.38542,0
35072,2025-04-21 08:32:00,1647.67,1647.67,1646.01,1646.27,352.6358,2025-04-21 08:32:59.999,580825.530499,1899,32.5211,53539.544459,0
35073,2025-04-21 08:33:00,1646.27,1647.4,1646.27,1647.26,179.3817,2025-04-21 08:33:59.999,295428.358854,1976,84.7996,139634.926321,0
35074,2025-04-21 08:34:00,1647.26,1647.3,1646.71,1646.81,104.5074,2025-04-21 08:34:59.999,172133.443359,1433,48.9393,80601.923854,0
35075,2025-04-21 08:35:00,1646.81,1647.32,1646.22,1646.22,92.737,2025-04-21 08:35:59.999,152716.684361,1207,28.8018,47435.367312,0
35076,2025-04-21 08:36:00,1646.23,1646.57,1645.61,1646.08,140.1492,2025-04-21 08:36:59.999,230695.95981,1693,86.4811,142352.604261,0
35077,2025-04-21 08:37:00,1646.04,1646.3,1645.47,1646.3,81.5346,2025-04-21 08:37:59.999,134188.258346,1661,38.7323,63742.946009,0
35078,2025-04-21 08:38:00,1646.3,1647.44,1646.21,1647.34,165.5147,2025-04-21 08:38:59.999,272614.082734,1980,83.2933,137186.725105,0
35079,2025-04-21 08:39:00,1647.33,1647.34,1646.16,1646.45,89.3664,2025-04-21 08:39:59.999,147153.479141,1658,47.1657,77650.186235,0
35080,2025-04-21 08:40:00,1646.45,1646.77,1646.21,1646.58,66.628,2025-04-21 08:40:59.999,109707.408393,989,46.5907,76713.941628,0
35081,2025-04-21 08:41:00,1646.57,1646.58,1645.88,1646.39,137.6835,2025-04-21 08:41:59.999,226658.841711,1362,45.9672,75672.710292,0
35082,2025-04-21 08:42:00,1646.39,1646.49,1645.62,1646.49,131.2238,2025-04-21 08:42:59.999,215993.114313,1606,65.8737,108426.10399,0
35083,2025-04-21 08:43:00,1646.48,1646.6,1646.19,1646.26,97.6195,2025-04-21 08:43:59.999,160727.366282,570,22.5409,37113.025107,0
35084,2025-04-21 08:44:00,1646.25,1646.9,1646.25,1646.89,70.5135,2025-04-21 08:44:59.999,116103.785132,614,59.6067,98145.535619,0
35085,2025-04-21 08:45:00,1646.9,1646.9,1646.2,1646.8,199.4284,2025-04-21 08:45:59.999,328392.843134,1280,42.5651,70083.502405,0
35086,2025-04-21 08:46:00,1646.81,1646.81,1645.2,1645.21,198.6071,2025-04-21 08:46:59.999,326910.522715,1602,42.4337,69836.314055,0
35087,2025-04-21 08:47:00,1645.2,1646.7,1645.2,1646.38,246.2116,2025-04-21 08:47:59.999,405312.970656,1724,191.0129,314437.344103,0
35088,2025-04-21 08:48:00,1646.39,1646.39,1645.3,1645.46,376.9665,2025-04-21 08:48:59.999,620352.226681,1345,42.7792,70391.878542,0
35089,2025-04-21 08:49:00,1645.46,1647.0,1645.45,1647.0,308.6356,2025-04-21 08:49:59.999,508116.755177,1303,288.9337,475680.097279,0
35090,2025-04-21 08:50:00,1646.99,1648.0,1646.99,1647.97,204.6605,2025-04-21 08:50:59.999,337216.03241,1663,114.5364,188695.890568,0
35091,2025-04-21 08:51:00,1647.97,1648.31,1647.9,1648.3,370.7137,2025-04-21 08:51:59.999,610962.167004,1112,291.9134,481092.150427,0
35092,2025-04-21 08:52:00,1648.31,1648.5,1647.8,1648.11,245.9776,2025-04-21 08:52:59.999,405423.411078,1313,43.6729,71975.95649,0
35093,2025-04-21 08:53:00,1648.12,1648.12,1647.7,1647.71,163.9062,2025-04-21 08:53:59.999,270105.893901,877,133.7668,220437.491415,0
35094,2025-04-21 08:54:00,1647.7,1648.2,1647.7,1648.19,165.7065,2025-04-21 08:54:59.999,273047.00208,790,145.4335,239639.974604,0
35095,2025-04-21 08:55:00,1648.2,1649.0,1648.19,1648.68,427.289,2025-04-21 08:55:59.999,704322.341395,1249,317.0475,522595.233141,0
35096,2025-04-21 08:56:00,1648.68,1649.3,1648.67,1648.94,150.474,2025-04-21 08:56:59.999,248119.674305,1226,112.7343,185881.67884,0
35097,2025-04-21 08:57:00,1648.93,1649.26,1648.6,1649.15,124.2363,2025-04-21 08:57:59.999,204841.531174,1177,66.6128,109829.863632,0
35098,2025-04-21 08:58:00,1649.15,1649.45,1649.1,1649.11,65.9066,2025-04-21 08:58:59.999,108699.78952,965,31.2316,51509.103428,0
35099,2025-04-21 08:59:00,1649.1,1649.38,1649.1,1649.16,99.885,2025-04-21 08:59:59.999,164728.687156,790,50.6524,83533.240544,0
35100,2025-04-21 09:00:00,1649.15,1651.23,1649.0,1650.47,1023.7831,2025-04-21 09:00:59.999,1689343.092701,3830,656.3847,1083038.852647,0
35101,2025-04-21 09:01:00,1650.46,1650.78,1649.85,1649.86,463.9398,2025-04-21 09:01:59.999,765646.941715,3268,266.2561,439360.095866,0
35102,2025-04-21 09:02:00,1649.86,1650.5,1649.86,1650.5,311.7341,2025-04-21 09:02:59.999,514419.052878,2206,258.1011,425910.559241,0
35103,2025-04-21 09:03:00,1650.49,1650.5,1649.7,1649.8,3156.3675,2025-04-21 09:03:59.999,5208764.556624,1922,55.2519,91158.554935,0
35104,2025-04-21 09:04:00,1649.8,1651.31,1649.8,1651.31,166.0496,2025-04-21 09:04:59.999,274063.806158,1562,144.5285,238538.133092,0
35105,2025-04-21 09:05:00,1651.31,1651.36,1650.5,1651.05,224.62,2025-04-21 09:05:59.999,370841.15424,2044,123.1759,203353.000912,0
35106,2025-04-21 09:06:00,1651.06,1654.04,1651.05,1654.04,852.0804,2025-04-21 09:06:59.999,1408086.77784,4035,627.3641,1036739.948735,0
35107,2025-04-21 09:07:00,1654.04,1655.0,1652.2,1652.6,592.6869,2025-04-21 09:07:59.999,980013.603743,5618,294.4246,486736.013759,0
35108,2025-04-21 09:08:00,1652.6,1652.7,1650.51,1650.53,223.2136,2025-04-21 09:08:59.999,368640.45258,1960,28.3824,46865.526877,0
35109,2025-04-21 09:09:00,1650.52,1650.52,1649.7,1650.46,352.4208,2025-04-21 09:09:59.999,581518.885785,1626,49.2502,81254.199343,0
35110,2025-04-21 09:10:00,1650.47,1650.47,1648.6,1648.91,371.5656,2025-04-21 09:10:59.999,612794.284804,1920,170.5084,281171.59423,0
35111,2025-04-21 09:11:00,1648.91,1649.16,1648.61,1648.61,118.0644,2025-04-21 09:11:59.999,194679.896817,961,55.562,91614.181902,0
35112,2025-04-21 09:12:00,1648.61,1648.62,1647.19,1647.2,221.4562,2025-04-21 09:12:59.999,364973.410828,1747,41.1041,67747.94804,0
35113,2025-04-21 09:13:00,1647.2,1647.4,1646.89,1647.4,175.4833,2025-04-21 09:13:59.999,289028.585037,1122,89.5557,147496.948343,0
35114,2025-04-21 09:14:00,1647.4,1647.4,1645.52,1646.4,613.2781,2025-04-21 09:14:59.999,1009534.175812,2106,175.428,288737.330496,0
35115,2025-04-21 09:15:00,1646.4,1646.75,1645.42,1645.42,291.2651,2025-04-21 09:15:59.999,479442.431417,1647,79.9237,131555.061602,0
35116,2025-04-21 09:16:00,1645.42,1645.43,1643.8,1644.26,306.7655,2025-04-21 09:16:59.999,504399.085381,1978,102.0762,167806.390973,0
35117,2025-04-21 09:17:00,1644.25,1644.48,1643.41,1643.66,414.519,2025-04-21 09:17:59.999,681426.853525,1936,212.6021,349475.848061,0
35118,2025-04-21 09:18:00,1643.66,1644.96,1643.66,1644.9,287.9449,2025-04-21 09:18:59.999,473436.471222,1516,201.6166,331474.791475,0
35119,2025-04-21 09:19:00,1644.9,1644.96,1644.03,1644.69,178.5173,2025-04-21 09:19:59.999,293562.468946,1401,81.6647,134282.661795,0
35120,2025-04-21 09:20:00,1644.69,1645.3,1644.42,1645.3,144.6135,2025-04-21 09:20:59.999,237844.453032,1094,84.8378,139532.6866,0
35121,2025-04-21 09:21:00,1645.3,1645.48,1644.73,1644.97,130.3921,2025-04-21 09:21:59.999,214522.776009,1036,43.6886,71870.804831,0
35122,2025-04-21 09:22:00,1644.96,1644.96,1644.0,1644.66,206.6527,2025-04-21 09:22:59.999,339843.258188,1305,68.8698,113248.640496,0
35123,2025-04-21 09:23:00,1644.65,1646.0,1644.65,1645.8,123.2946,2025-04-21 09:23:59.999,202881.787969,1220,66.6761,109706.333486,0
35124,2025-04-21 09:24:00,1645.79,1646.31,1645.41,1645.6,238.014,2025-04-21 09:24:59.999,391732.740497,1245,89.7955,147793.584115,0
35125,2025-04-21 09:25:00,1645.6,1646.09,1645.2,1645.47,119.6342,2025-04-21 09:25:59.999,196853.464514,1394,62.1434,102250.98526,0
35126,2025-04-21 09:26:00,1645.48,1645.48,1643.8,1643.86,217.1413,2025-04-21 09:26:59.999,357123.753268,1926,71.1927,117102.586827,0
35127,2025-04-21 09:27:00,1643.87,1644.3,1643.87,1644.06,136.2915,2025-04-21 09:27:59.999,224070.50407,957,76.1332,125162.84441,0
35128,2025-04-21 09:28:00,1644.06,1644.13,1642.6,1643.08,639.8464,2025-04-21 09:28:59.999,1051418.99255,3200,264.0932,433918.529201,0
35129,2025-04-21 09:29:00,1643.08,1643.5,1642.62,1643.36,219.1108,2025-04-21 09:29:59.999,360024.539012,2492,96.5247,158594.65501,0
35130,2025-04-21 09:30:00,1643.35,1644.75,1643.35,1644.28,498.4789,2025-04-21 09:30:59.999,819552.086308,3986,295.2402,485358.076092,0
35131,2025-04-21 09:31:00,1644.28,1644.28,1642.0,1642.01,193.1579,2025-04-21 09:31:59.999,317321.120801,1836,33.0262,54250.808026,0
35132,2025-04-21 09:32:00,1642.01,1642.51,1641.7,1642.15,257.4623,2025-04-21 09:32:59.999,422802.363894,1878,123.4093,202638.339482,0
35133,2025-04-21 09:33:00,1642.16,1642.16,1639.52,1641.48,1122.6445,2025-04-21 09:33:59.999,1841886.070644,4269,328.8711,539606.817926,0
35134,2025-04-21 09:34:00,1641.48,1641.49,1639.47,1639.53,250.1128,2025-04-21 09:34:59.999,410342.471162,3592,75.1532,123299.34904,0
35135,2025-04-21 09:35:00,1639.53,1641.4,1639.53,1641.1,281.2095,2025-04-21 09:35:59.999,461398.608043,2472,138.4893,227196.330382,0
35136,2025-04-21 09:36:00,1641.1,1641.25,1640.32,1640.85,233.8118,2025-04-21 09:36:59.999,383620.923481,1654,170.5058,279742.65897,0
35137,2025-04-21 09:37:00,1640.86,1640.86,1639.57,1640.05,106.311,2025-04-21 09:37:59.999,174354.350352,1506,43.4806,71303.55827,0
35138,2025-04-21 09:38:00,1640.06,1641.4,1639.51,1641.2,292.4581,2025-04-21 09:38:59.999,479719.835531,2234,192.647,315992.579311,0
35139,2025-04-21 09:39:00,1641.2,1642.72,1641.2,1641.28,328.9015,2025-04-21 09:39:59.999,540056.152816,2538,219.6271,360632.172935,0
35140,2025-04-21 09:40:00,1641.27,1643.12,1641.2,1642.56,536.2819,2025-04-21 09:40:59.999,880790.889655,2138,316.2412,519333.919204,0
35141,2025-04-21 09:41:00,1642.56,1643.0,1640.98,1640.99,243.5142,2025-04-21 09:41:59.999,399954.863634,1968,83.9592,137905.465669,0
35142,2025-04-21 09:42:00,1640.98,1642.0,1640.98,1641.62,183.6425,2025-04-21 09:42:59.999,301440.666607,932,151.3811,248477.249436,0
35143,2025-04-21 09:43:00,1641.62,1641.96,1641.0,1641.4,154.9803,2025-04-21 09:43:59.999,254376.727475,1380,86.1667,141417.209512,0
35144,2025-04-21 09:44:00,1641.39,1641.97,1641.35,1641.96,132.2568,2025-04-21 09:44:59.999,217109.855918,1147,50.1121,82269.514634,0
35145,2025-04-21 09:45:00,1641.97,1643.1,1641.96,1643.1,154.5283,2025-04-21 09:45:59.999,253809.660074,1180,120.8759,198531.577656,0
35146,2025-04-21 09:46:00,1643.1,1643.64,1642.55,1643.56,125.7679,2025-04-21 09:46:59.999,206654.310252,1512,63.8761,104957.579927,0
35147,2025-04-21 09:47:00,1643.56,1643.56,1642.46,1642.46,88.1901,2025-04-21 09:47:59.999,144908.028458,888,31.7046,52097.972127,0
35148,2025-04-21 09:48:00,1642.46,1642.71,1641.7,1642.59,158.7377,2025-04-21 09:48:59.999,260698.208178,1416,90.2888,148275.340944,0
35149,2025-04-21 09:49:00,1642.59,1643.6,1642.44,1643.55,212.5187,2025-04-21 09:49:59.999,349161.852284,1448,159.115,261409.565725,0
35150,2025-04-21 09:50:00,1643.54,1643.55,1642.97,1643.04,147.8559,2025-04-21 09:50:59.999,242952.675536,830,44.2852,72768.707739,0
35151,2025-04-21 09:51:00,1643.03,1644.0,1642.51,1642.51,256.179,2025-04-21 09:51:59.999,421005.845414,2102,60.3487,99166.827423,0
35152,2025-04-21 09:52:00,1642.5,1642.51,1641.9,1642.41,59.737,2025-04-21 09:52:59.999,98100.790127,1093,39.3013,64539.741892,0
35153,2025-04-21 09:53:00,1642.41,1643.1,1642.4,1642.61,123.4353,2025-04-21 09:53:59.999,202772.796864,1046,76.4301,125548.459661,0
35154,2025-04-21 09:54:00,1642.61,1643.0,1642.29,1642.83,102.2723,2025-04-21 09:54:59.999,168012.76131,1061,30.7,50429.242025,0
35155,2025-04-21 09:55:00,1642.82,1642.83,1641.94,1641.95,68.5809,2025-04-21 09:55:59.999,112637.244739,844,25.5573,41973.666971,0
35156,2025-04-21 09:56:00,1641.94,1642.45,1641.94,1642.45,120.9219,2025-04-21 09:56:59.999,198573.375485,710,88.0681,144616.43532,0
35157,2025-04-21 09:57:00,1642.45,1642.45,1642.26,1642.45,34.6953,2025-04-21 09:57:59.999,56982.567597,455,17.2959,28405.718743,0
35158,2025-04-21 09:58:00,1642.45,1642.45,1641.53,1641.88,91.7363,2025-04-21 09:58:59.999,150626.137166,1086,28.5154,46817.867109,0
35159,2025-04-21 09:59:00,1641.89,1642.59,1641.57,1642.58,627.0118,2025-04-21 09:59:59.999,1029557.260325,950,616.4389,1012196.417199,0
35160,2025-04-21 10:00:00,1642.58,1643.12,1642.18,1642.38,216.7345,2025-04-21 10:00:59.999,356038.189977,2334,62.1304,102053.748649,0
35161,2025-04-21 10:01:00,1642.38,1642.96,1641.8,1642.96,281.431,2025-04-21 10:01:59.999,462205.986049,1172,222.6327,365647.868864,0
35162,2025-04-21 10:02:00,1642.96,1643.42,1641.92,1642.45,297.3753,2025-04-21 10:02:59.999,488486.824237,2030,90.1713,148104.269489,0
35163,2025-04-21 10:03:00,1642.44,1642.47,1641.58,1641.74,124.0551,2025-04-21 10:03:59.999,203726.397339,1292,37.715,61929.576829,0
35164,2025-04-21 10:04:00,1641.73,1642.4,1641.56,1641.6,116.9285,2025-04-21 10:04:59.999,191992.388386,1422,66.173,108648.367881,0
35165,2025-04-21 10:05:00,1641.6,1641.6,1640.45,1640.45,109.4385,2025-04-21 10:05:59.999,179607.613757,1205,19.4984,31997.698361,0
35166,2025-04-21 10:06:00,1640.45,1640.57,1640.0,1640.45,173.7778,2025-04-21 10:06:59.999,285020.670774,1749,95.2058,156145.24678,0
35167,2025-04-21 10:07:00,1640.46,1640.46,1638.36,1638.61,440.537,2025-04-21 10:07:59.999,722006.496551,3094,240.7645,394547.982902,0
35168,2025-04-21 10:08:00,1638.61,1638.87,1638.26,1638.4,444.8701,2025-04-21 10:08:59.999,729006.340335,1765,207.2141,339540.671051,0
35169,2025-04-21 10:09:00,1638.4,1639.37,1637.84,1638.67,389.178,2025-04-21 10:09:59.999,637746.053463,1676,144.7555,237182.955082,0
35170,2025-04-21 10:10:00,1638.67,1639.0,1638.0,1638.99,390.2781,2025-04-21 10:10:59.999,639402.757995,1725,116.0262,190095.478835,0
35171,2025-04-21 10:11:00,1638.99,1639.39,1638.7,1638.71,75.4432,2025-04-21 10:11:59.999,123651.06064,1066,19.2109,31485.107814,0
35172,2025-04-21 10:12:00,1638.71,1638.71,1637.75,1637.76,248.4094,2025-04-21 10:12:59.999,406959.423276,1223,63.0598,103305.778724,0
35173,2025-04-21 10:13:00,1637.76,1638.36,1637.76,1638.36,122.7293,2025-04-21 10:13:59.999,201037.976274,715,62.2045,101891.429852,0
35174,2025-04-21 10:14:00,1638.36,1639.39,1638.35,1639.39,395.9903,2025-04-21 10:14:59.999,648954.904267,1261,380.1055,622918.075015,0
35175,2025-04-21 10:15:00,1639.39,1640.6,1639.38,1640.12,607.6743,2025-04-21 10:15:59.999,996587.028003,1599,424.6434,696389.799358,0
35176,2025-04-21 10:16:00,1640.12,1640.12,1640.1,1640.1,48.8603,2025-04-21 10:16:59.999,80136.39399,342,21.5845,35401.106809,0
35177,2025-04-21 10:17:00,1640.11,1640.12,1639.4,1639.52,184.0406,2025-04-21 10:17:59.999,301785.809251,905,110.8471,181758.880862,0
35178,2025-04-21 10:18:00,1639.52,1639.72,1638.44,1638.45,282.0194,2025-04-21 10:18:59.999,462270.449629,1239,88.5999,145219.683681,0
35179,2025-04-21 10:19:00,1638.44,1638.56,1638.14,1638.15,71.7113,2025-04-21 10:19:59.999,117490.427482,828,28.9011,47349.938114,0
35180,2025-04-21 10:20:00,1638.14,1638.6,1638.14,1638.6,187.6914,2025-04-21 10:20:59.999,307496.202228,1188,119.4437,195684.06377,0
35181,2025-04-21 10:21:00,1638.6,1638.81,1638.3,1638.3,140.6243,2025-04-21 10:21:59.999,230428.676778,1167,87.3062,143058.864271,0
35182,2025-04-21 10:22:00,1638.31,1638.9,1638.0,1638.4,224.7516,2025-04-21 10:22:59.999,368254.070224,1116,105.0033,172045.091206,0
35183,2025-04-21 10:23:00,1638.4,1638.4,1637.6,1637.94,205.9719,2025-04-21 10:23:59.999,337378.096327,1263,91.8143,150389.718193,0
35184,2025-04-21 10:24:00,1637.95,1637.95,1636.8,1636.82,402.519,2025-04-21 10:24:59.999,659049.126079,1869,77.7043,127212.21668,0
35185,2025-04-21 10:25:00,1636.82,1637.19,1636.0,1636.29,180.8694,2025-04-21 10:25:59.999,296027.779011,1492,85.9783,140717.908946,0
35186,2025-04-21 10:26:00,1636.28,1636.28,1632.32,1634.1,1203.7374,2025-04-21 10:26:59.999,1967477.241108,5527,356.1866,581956.196472,0
35187,2025-04-21 10:27:00,1634.09,1636.08,1633.45,1635.29,6654.8967,2025-04-21 10:27:59.999,10875527.148314,3013,6065.653,9912479.383622,0
35188,2025-04-21 10:28:00,1635.3,1635.5,1633.31,1634.1,684.7761,2025-04-21 10:28:59.999,1118970.115104,2446,259.9409,424708.826808,0
35189,2025-04-21 10:29:00,1634.1,1634.29,1631.4,1632.75,1092.0981,2025-04-21 10:29:59.999,1783082.161621,3222,240.5176,392638.620777,0
35190,2025-04-21 10:30:00,1632.75,1633.2,1631.24,1631.84,523.8406,2025-04-21 10:30:59.999,855152.45508,2539,266.5233,435022.039219,0
35191,2025-04-21 10:31:00,1631.84,1632.3,1628.47,1629.4,1649.9044,2025-04-21 10:31:59.999,2690098.663583,3990,250.2405,407979.051899,0
35192,2025-04-21 10:32:00,1629.39,1630.79,1628.29,1629.88,733.7608,2025-04-21 10:32:59.999,1195793.248236,2415,195.5716,318644.747336,0
35193,2025-04-21 10:33:00,1629.88,1630.77,1629.52,1630.56,1358.049,2025-04-21 10:33:59.999,2213707.306717,1930,1165.5156,1899802.533385,0
35194,2025-04-21 10:34:00,1630.55,1630.55,1629.5,1629.82,164.7514,2025-04-21 10:34:59.999,268517.567473,1006,25.8868,42187.073664,0
35195,2025-04-21 10:35:00,1629.82,1631.9,1629.63,1631.25,854.3038,2025-04-21 10:35:59.999,1393140.333089,2129,565.731,922466.410076,0
35196,2025-04-21 10:36:00,1631.26,1631.7,1630.61,1630.64,187.9499,2025-04-21 10:36:59.999,306556.299348,1402,74.8594,122091.242106,0
35197,2025-04-21 10:37:00,1630.64,1632.87,1630.64,1632.2,279.8,2025-04-21 10:37:59.999,456632.072212,1544,218.4782,356528.097942,0
35198,2025-04-21 10:38:00,1632.2,1632.58,1631.61,1631.94,295.4071,2025-04-21 10:38:59.999,482136.28027,1757,97.0243,158341.471275,0
35199,2025-04-21 10:39:00,1631.93,1633.22,1631.91,1632.77,578.9673,2025-04-21 10:39:59.999,945290.143382,1842,211.9243,345946.973625,0
35200,2025-04-21 10:40:00,1632.78,1632.78,1630.78,1631.09,522.6668,2025-04-21 10:40:59.999,852856.736665,1694,111.692,182202.29824,0
35201,2025-04-21 10:41:00,1631.08,1631.69,1630.8,1631.69,123.0104,2025-04-21 10:41:59.999,200659.682108,548,68.6394,111965.510829,0
35202,2025-04-21 10:42:00,1631.69,1632.3,1631.59,1631.59,221.6286,2025-04-21 10:42:59.999,361682.733852,767,94.3874,154023.57049,0
35203,2025-04-21 10:43:00,1631.6,1631.9,1631.59,1631.9,82.0818,2025-04-21 10:43:59.999,133932.21109,425,58.9147,96130.382106,0
35204,2025-04-21 10:44:00,1631.9,1632.0,1631.83,1631.84,81.02,2025-04-21 10:44:59.999,132217.685731,553,57.7419,94229.158836,0
35205,2025-04-21 10:45:00,1631.83,1632.42,1631.37,1632.42,190.3287,2025-04-21 10:45:59.999,310607.406037,887,157.3791,256837.936146,0
35206,2025-04-21 10:46:00,1632.42,1632.83,1631.71,1631.97,193.4652,2025-04-21 10:46:59.999,315796.79434,1288,55.3767,90379.781064,0
35207,2025-04-21 10:47:00,1631.96,1632.3,1630.86,1632.21,249.57,2025-04-21 10:47:59.999,407226.119162,1276,106.3835,173566.586953,0
35208,2025-04-21 10:48:00,1632.21,1632.32,1631.1,1631.11,144.0813,2025-04-21 10:48:59.999,235156.588469,899,93.6456,152851.634019,0
35209,2025-04-21 10:49:00,1631.11,1632.8,1631.1,1632.62,173.3274,2025-04-21 10:49:59.999,282894.902741,1307,109.4251,178579.941494,0
35210,2025-04-21 10:50:00,1632.61,1634.56,1632.61,1634.33,236.788,2025-04-21 10:50:59.999,386904.968182,1406,147.8854,241610.582964,0
35211,2025-04-21 10:51:00,1634.33,1634.33,1633.0,1633.01,206.5439,2025-04-21 10:51:59.999,337403.103351,1042,110.6944,180808.476483,0
35212,2025-04-21 10:52:00,1633.01,1633.6,1632.9,1633.04,149.9113,2025-04-21 10:52:59.999,244849.229843,920,80.4006,131310.574685,0
35213,2025-04-21 10:53:00,1633.05,1634.57,1632.8,1634.57,159.8154,2025-04-21 10:53:59.999,261052.83506,1202,109.5165,178900.958708,0
35214,2025-04-21 10:54:00,1634.57,1635.94,1634.48,1634.62,506.5867,2025-04-21 10:54:59.999,828387.99487,1985,301.5311,493077.324068,0
35215,2025-04-21 10:55:00,1634.62,1635.48,1634.62,1635.47,185.2869,2025-04-21 10:55:59.999,302987.569412,920,130.9864,214186.212939,0
35216,2025-04-21 10:56:00,1635.47,1635.9,1635.41,1635.9,163.5495,2025-04-21 10:56:59.999,267514.822666,826,80.1708,131137.927402,0
35217,2025-04-21 10:57:00,1635.9,1635.9,1635.36,1635.37,62.676,2025-04-21 10:57:59.999,102513.07638,482,28.0617,45896.008169,0
35218,2025-04-21 10:58:00,1635.37,1635.95,1635.36,1635.95,121.669,2025-04-21 10:58:59.999,199002.484108,796,92.5032,151293.211004,0
35219,2025-04-21 10:59:00,1635.94,1636.0,1635.65,1635.7,161.213,2025-04-21 10:59:59.999,263724.786373,847,28.4635,46561.032315,0
35220,2025-04-21 11:00:00,1635.7,1636.17,1634.64,1634.89,638.5699,2025-04-21 11:00:59.999,1044306.421308,2218,383.3302,626911.703923,0
35221,2025-04-21 11:01:00,1634.89,1635.93,1634.25,1635.81,215.9803,2025-04-21 11:01:59.999,353140.845748,1204,177.8635,290819.563545,0
35222,2025-04-21 11:02:00,1635.8,1635.8,1634.56,1635.0,253.1882,2025-04-21 11:02:59.999,414070.33758,1075,22.6315,37006.713,0
35223,2025-04-21 11:03:00,1634.99,1635.0,1634.01,1634.03,135.957,2025-04-21 11:03:59.999,222203.996541,1193,49.3843,80709.719519,0
35224,2025-04-21 11:04:00,1634.02,1634.37,1633.88,1634.03,177.9484,2025-04-21 11:04:59.999,290796.482555,998,108.9666,178064.962945,0
35225,2025-04-21 11:05:00,1634.04,1634.19,1633.61,1633.76,284.6927,2025-04-21 11:05:59.999,465152.191118,942,233.765,381942.724967,0
35226,2025-04-21 11:06:00,1633.75,1634.19,1633.63,1633.64,68.5333,2025-04-21 11:06:59.999,111982.092482,947,29.4492,48118.575396,0
35227,2025-04-21 11:07:00,1633.64,1633.64,1633.41,1633.54,97.873,2025-04-21 11:07:59.999,159881.053792,579,45.3434,74070.256734,0
35228,2025-04-21 11:08:00,1633.54,1633.9,1633.53,1633.84,101.1507,2025-04-21 11:08:59.999,165254.032547,490,72.6869,118748.801768,0
35229,2025-04-21 11:09:00,1633.83,1633.83,1632.69,1633.1,419.5181,2025-04-21 11:09:59.999,685083.152974,1116,284.5048,464576.444875,0
35230,2025-04-21 11:10:00,1633.09,1633.3,1632.6,1633.3,468.4951,2025-04-21 11:10:59.999,765068.620759,1072,283.7575,463383.460798,0
35231,2025-04-21 11:11:00,1633.3,1633.3,1632.46,1632.6,235.1874,2025-04-21 11:11:59.999,384033.755349,916,40.5033,66129.997822,0
35232,2025-04-21 11:12:00,1632.6,1632.6,1630.1,1631.2,377.1336,2025-04-21 11:12:59.999,615172.841208,2111,156.7605,255680.685792,0
35233,2025-04-21 11:13:00,1631.2,1631.2,1630.5,1630.59,143.5738,2025-04-21 11:13:59.999,234163.021806,745,35.2384,57462.63889,0
35234,2025-04-21 11:14:00,1630.59,1630.86,1630.21,1630.24,153.0974,2025-04-21 11:14:59.999,249645.300034,1075,78.0688,127297.419516,0
35235,2025-04-21 11:15:00,1630.23,1630.24,1629.01,1629.4,442.6271,2025-04-21 11:15:59.999,721296.376406,1406,204.2021,332725.011373,0
35236,2025-04-21 11:16:00,1629.39,1629.72,1625.92,1626.01,536.7151,2025-04-21 11:16:59.999,873709.101073,3346,131.7461,214450.664792,0
35237,2025-04-21 11:17:00,1626.01,1627.33,1624.25,1626.81,892.5101,2025-04-21 11:17:59.999,1450984.444655,3313,401.7885,653343.774135,0
35238,2025-04-21 11:18:00,1626.8,1629.0,1626.71,1627.9,616.1261,2025-04-21 11:18:59.999,1002951.187718,2453,404.2772,658042.374772,0
35239,2025-04-21 11:19:00,1627.91,1627.91,1624.74,1624.74,479.7644,2025-04-21 11:19:59.999,780319.168269,2015,143.0935,232743.396,0
35240,2025-04-21 11:20:00,1624.75,1625.48,1623.42,1625.26,478.4846,2025-04-21 11:20:59.999,777360.706942,2608,152.6494,247954.698043,0
35241,2025-04-21 11:21:00,1625.26,1625.72,1622.45,1625.72,1357.6101,2025-04-21 11:21:59.999,2205625.768559,3467,756.7061,1229396.460476,0
35242,2025-04-21 11:22:00,1625.72,1625.72,1623.3,1623.61,328.202,2025-04-21 11:22:59.999,533113.818708,2168,122.4375,198844.405593,0
35243,2025-04-21 11:23:00,1623.61,1624.6,1622.09,1622.09,359.3621,2025-04-21 11:23:59.999,583377.079892,2191,159.9328,259653.605528,0
35244,2025-04-21 11:24:00,1622.09,1622.09,1617.85,1620.38,1755.1439,2025-04-21 11:24:59.999,2843184.449696,5715,424.3493,687263.267098,0
35245,2025-04-21 11:25:00,1620.38,1620.38,1618.5,1619.67,515.5031,2025-04-21 11:25:59.999,834770.367689,3198,259.6984,420512.425177,0
35246,2025-04-21 11:26:00,1619.67,1621.65,1619.23,1621.65,396.8989,2025-04-21 11:26:59.999,643299.221057,2380,158.2857,256497.950706,0
35247,2025-04-21 11:27:00,1621.66,1623.0,1620.02,1622.75,467.0871,2025-04-21 11:27:59.999,757483.304602,2465,222.0068,360039.358771,0
35248,2025-04-21 11:28:00,1622.75,1623.16,1621.8,1622.71,244.4935,2025-04-21 11:28:59.999,396687.844614,1849,136.3758,221250.590212,0
35249,2025-04-21 11:29:00,1622.71,1624.67,1622.02,1624.58,385.7265,2025-04-21 11:29:59.999,626113.772228,2025,226.8235,368172.401542,0
35250,2025-04-21 11:30:00,1624.58,1624.8,1623.77,1624.16,250.0755,2025-04-21 11:30:59.999,406179.971061,1763,114.8954,186610.350793,0
35251,2025-04-21 11:31:00,1624.16,1624.38,1622.0,1622.77,369.4085,2025-04-21 11:31:59.999,599673.557436,1881,123.2591,200030.94749,0
35252,2025-04-21 11:32:00,1622.77,1623.39,1622.37,1622.91,129.3539,2025-04-21 11:32:59.999,209932.96958,1235,76.8185,124667.716756,0
35253,2025-04-21 11:33:00,1622.91,1623.7,1622.78,1623.19,355.1193,2025-04-21 11:33:59.999,576454.80891,1319,150.4006,244131.522469,0
35254,2025-04-21 11:34:00,1623.19,1625.0,1622.96,1624.89,367.8774,2025-04-21 11:34:59.999,597494.871834,1407,142.2983,231120.060286,0
35255,2025-04-21 11:35:00,1624.9,1625.2,1624.2,1624.92,301.0683,2025-04-21 11:35:59.999,489142.676504,1053,185.631,301594.859878,0
35256,2025-04-21 11:36:00,1624.92,1624.97,1624.1,1624.59,349.3587,2025-04-21 11:36:59.999,567579.964852,1371,216.4695,351671.398731,0
35257,2025-04-21 11:37:00,1624.6,1624.95,1623.51,1623.8,225.2985,2025-04-21 11:37:59.999,365933.385884,1330,125.1209,203218.055935,0
35258,2025-04-21 11:38:00,1623.8,1624.49,1623.42,1623.54,424.4773,2025-04-21 11:38:59.999,689272.808271,1600,171.609,278644.397578,0
35259,2025-04-21 11:39:00,1623.53,1624.39,1623.4,1623.56,258.5833,2025-04-21 11:39:59.999,419906.058911,1160,164.5238,267162.317609,0
35260,2025-04-21 11:40:00,1623.56,1625.0,1623.56,1624.59,298.9799,2025-04-21 11:40:59.999,485670.482837,1041,210.697,342252.820498,0
35261,2025-04-21 11:41:00,1624.59,1625.0,1624.2,1624.78,119.0284,2025-04-21 11:41:59.999,193379.775247,703,48.8783,79411.503324,0
35262,2025-04-21 11:42:00,1624.77,1625.21,1624.7,1625.0,88.0847,2025-04-21 11:42:59.999,143134.352557,472,63.5364,103243.078614,0
35263,2025-04-21 11:43:00,1625.0,1625.33,1624.8,1624.86,77.4633,2025-04-21 11:43:59.999,125888.663164,489,25.45,41358.351494,0
35264,2025-04-21 11:44:00,1624.86,1625.18,1624.4,1625.18,231.7606,2025-04-21 11:44:59.999,376556.789201,911,108.4223,176159.887106,0
35265,2025-04-21 11:45:00,1625.18,1626.34,1625.16,1625.52,365.9214,2025-04-21 11:45:59.999,594874.476483,1767,212.6916,345750.722359,0
35266,2025-04-21 11:46:00,1625.53,1625.53,1624.09,1624.37,649.345,2025-04-21 11:46:59.999,1054910.042451,1467,114.7483,186430.198249,0
35267,2025-04-21 11:47:00,1624.37,1624.83,1624.0,1624.59,277.4226,2025-04-21 11:47:59.999,450678.711902,1225,165.5504,268939.765525,0
35268,2025-04-21 11:48:00,1624.59,1624.6,1623.2,1623.74,170.789,2025-04-21 11:48:59.999,277361.86609,1421,53.269,86504.071021,0
35269,2025-04-21 11:49:00,1623.74,1624.82,1623.73,1624.82,272.3013,2025-04-21 11:49:59.999,442286.57675,1410,138.4611,224888.571894,0
35270,2025-04-21 11:50:00,1624.83,1625.33,1624.76,1624.93,218.7232,2025-04-21 11:50:59.999,355431.171717,823,140.8862,228933.775145,0
35271,2025-04-21 11:51:00,1624.94,1625.33,1623.97,1623.97,712.339,2025-04-21 11:51:59.999,1157405.528885,1519,181.7801,295347.210372,0
35272,2025-04-21 11:52:00,1623.96,1623.98,1623.05,1623.11,225.7335,2025-04-21 11:52:59.999,366503.766875,1075,59.4982,96593.057952,0
35273,2025-04-21 11:53:00,1623.11,1625.33,1623.11,1625.2,213.0678,2025-04-21 11:53:59.999,346081.981744,862,143.5804,233167.115781,0
35274,2025-04-21 11:54:00,1625.19,1625.19,1623.69,1624.93,150.443,2025-04-21 11:54:59.999,244369.301383,1007,119.0365,193343.570332,0
35275,2025-04-21 11:55:00,1624.93,1625.8,1624.41,1625.8,182.106,2025-04-21 11:55:59.999,295953.200549,943,144.1384,234250.448613,0
35276,2025-04-21 11:56:00,1625.79,1626.68,1625.75,1625.85,146.1522,2025-04-21 11:56:59.999,237651.349325,863,94.7206,154021.292702,0
35277,2025-04-21 11:57:00,1625.85,1626.63,1625.85,1626.01,132.5082,2025-04-21 11:57:59.999,215478.286466,654,68.2347,110955.347995,0
35278,2025-04-21 11:58:00,1626.0,1626.68,1626.0,1626.04,266.6428,2025-04-21 11:58:59.999,433639.346412,920,177.1342,288064.87339,0
35279,2025-04-21 11:59:00,1626.05,1626.6,1626.05,1626.34,188.318,2025-04-21 11:59:59.999,306281.092969,647,121.5409,197668.633634,0
35280,2025-04-21 12:00:00,1626.34,1626.7,1626.09,1626.51,269.4532,2025-04-21 12:00:59.999,438254.765863,1341,161.0129,261882.721995,0
35281,2025-04-21 12:01:00,1626.51,1627.88,1626.48,1627.02,387.7066,2025-04-21 12:01:59.999,630895.458744,2137,247.3811,402539.847096,0
35282,2025-04-21 12:02:00,1627.02,1627.3,1626.39,1626.81,197.0161,2025-04-21 12:02:59.999,320527.154115,1294,124.0613,201830.515933,0
35283,2025-04-21 12:03:00,1626.8,1627.68,1626.8,1627.2,217.2387,2025-04-21 12:03:59.999,353507.71125,1084,64.2216,104489.145739,0
35284,2025-04-21 12:04:00,1627.19,1628.4,1627.19,1628.0,390.6395,2025-04-21 12:04:59.999,635853.496051,1532,335.9266,546783.62939,0
35285,2025-04-21 12:05:00,1628.0,1628.0,1627.23,1627.6,238.8158,2025-04-21 12:05:59.999,388682.388002,1046,86.9672,141534.626521,0
35286,2025-04-21 12:06:00,1627.59,1627.6,1626.38,1626.39,117.2389,2025-04-21 12:06:59.999,190759.069849,654,36.0204,58604.39822,0
35287,2025-04-21 12:07:00,1626.39,1628.83,1626.0,1628.4,208.1206,2025-04-21 12:07:59.999,338774.130316,2342,156.0241,253974.853244,0
35288,2025-04-21 12:08:00,1628.4,1629.24,1628.1,1628.1,241.062,2025-04-21 12:08:59.999,392617.987973,1873,153.8908,250639.446654,0
35289,2025-04-21 12:09:00,1628.11,1629.92,1628.1,1628.67,392.5685,2025-04-21 12:09:59.999,639586.806333,2291,254.9836,415419.405297,0
35290,2025-04-21 12:10:00,1628.67,1629.35,1627.6,1629.35,176.9893,2025-04-21 12:10:59.999,288166.923554,1615,106.2899,173051.637495,0
35291,2025-04-21 12:11:00,1629.34,1631.57,1629.21,1630.9,520.7156,2025-04-21 12:11:59.999,849106.78689,3222,344.5237,561780.695048,0
35292,2025-04-21 12:12:00,1630.9,1630.98,1629.34,1629.65,273.7036,2025-04-21 12:12:59.999,446095.848742,1240,136.2467,222043.342384,0
35293,2025-04-21 12:13:00,1629.65,1631.0,1629.64,1631.0,227.3728,2025-04-21 12:13:59.999,370639.011811,1020,173.0347,282058.324591,0
35294,2025-04-21 12:14:00,1631.0,1631.0,1630.05,1630.9,127.7515,2025-04-21 12:14:59.999,208321.792664,1126,48.2093,78615.551548,0
35295,2025-04-21 12:15:00,1630.89,1630.9,1629.8,1630.38,273.2654,2025-04-21 12:15:59.999,445465.792037,969,224.9892,366761.498654,0
35296,2025-04-21 12:16:00,1630.39,1630.39,1629.0,1629.18,194.0486,2025-04-21 12:16:59.999,316265.330713,1279,35.0259,57078.641125,0
35297,2025-04-21 12:17:00,1629.19,1629.4,1628.16,1629.4,241.1222,2025-04-21 12:17:59.999,392714.36469,1475,139.0287,226449.785744,0
35298,2025-04-21 12:18:00,1629.39,1630.2,1629.26,1630.2,150.7089,2025-04-21 12:18:59.999,245646.65644,1274,73.5417,119863.31355,0
35299,2025-04-21 12:19:00,1630.19,1630.38,1628.81,1628.98,106.6495,2025-04-21 12:19:59.999,173816.174344,1023,34.5521,56304.109703,0
35300,2025-04-21 12:20:00,1628.98,1629.8,1628.91,1629.29,190.2386,2025-04-21 12:20:59.999,309968.368212,1106,113.2864,184563.632856,0
35301,2025-04-21 12:21:00,1629.29,1631.6,1629.08,1631.59,294.1078,2025-04-21 12:21:59.999,479616.111764,1799,230.7001,376229.651387,0
35302,2025-04-21 12:22:00,1631.59,1631.69,1629.7,1630.11,440.7127,2025-04-21 12:22:59.999,718729.656196,1580,218.019,355619.688058,0
35303,2025-04-21 12:23:00,1630.11,1631.36,1629.42,1629.61,181.2156,2025-04-21 12:23:59.999,295436.022969,1525,92.5248,150846.424526,0
35304,2025-04-21 12:24:00,1629.61,1629.71,1628.48,1628.49,160.8005,2025-04-21 12:24:59.999,261951.294504,979,73.0481,118994.03604,0
35305,2025-04-21 12:25:00,1628.48,1628.49,1627.49,1627.52,167.4946,2025-04-21 12:25:59.999,272657.324989,1394,30.8141,50160.830882,0
35306,2025-04-21 12:26:00,1627.52,1628.6,1627.39,1627.68,217.879,2025-04-21 12:26:59.999,354657.566845,1299,118.4629,192831.741736,0
35307,2025-04-21 12:27:00,1627.69,1628.4,1627.68,1627.99,110.125,2025-04-21 12:27:59.999,179305.592247,680,45.525,74114.897413,0
35308,2025-04-21 12:28:00,1628.0,1628.28,1627.39,1627.91,119.4954,2025-04-21 12:28:59.999,194513.498275,921,89.7206,146044.097706,0
35309,2025-04-21 12:29:00,1627.92,1628.12,1627.91,1628.12,123.5117,2025-04-21 12:29:59.999,201070.380353,593,112.9507,183876.924083,0
35310,2025-04-21 12:30:00,1628.11,1628.11,1627.96,1627.97,53.4642,2025-04-21 12:30:59.999,87039.316262,412,37.4054,60894.924338,0
35311,2025-04-21 12:31:00,1627.97,1630.2,1627.78,1630.2,245.8525,2025-04-21 12:31:59.999,400466.573017,1563,186.4543,303759.762386,0
35312,2025-04-21 12:32:00,1630.2,1630.2,1628.4,1628.41,261.9291,2025-04-21 12:32:59.999,426818.705217,1411,172.3838,280893.795454,0
35313,2025-04-21 12:33:00,1628.4,1628.57,1627.66,1627.76,67.9078,2025-04-21 12:33:59.999,110559.813866,1330,26.7802,43601.263346,0
35314,2025-04-21 12:34:00,1627.76,1628.7,1627.5,1628.46,136.1062,2025-04-21 12:34:59.999,221593.964543,1186,101.4347,165135.413146,0
35315,2025-04-21 12:35:00,1628.46,1628.93,1628.21,1628.74,103.8958,2025-04-21 12:35:59.999,169200.235088,879,51.7874,84337.859466,0
35316,2025-04-21 12:36:00,1628.74,1628.89,1627.9,1628.89,235.6863,2025-04-21 12:36:59.999,383766.942506,1737,109.3018,177965.164765,0
35317,2025-04-21 12:37:00,1628.88,1629.1,1628.0,1629.1,150.7471,2025-04-21 12:37:59.999,245473.052944,1259,126.1253,205375.674282,0
35318,2025-04-21 12:38:00,1629.09,1629.67,1629.09,1629.67,107.8828,2025-04-21 12:38:59.999,175772.352032,456,96.9946,158032.694379,0
35319,2025-04-21 12:39:00,1629.66,1630.22,1629.38,1629.85,116.8192,2025-04-21 12:39:59.999,190394.992956,876,90.2182,147037.059076,0
35320,2025-04-21 12:40:00,1629.85,1630.0,1629.4,1629.56,449.3891,2025-04-21 12:40:59.999,732378.001416,1036,273.6876,446026.110732,0
35321,2025-04-21 12:41:00,1629.57,1629.89,1627.38,1627.39,393.0148,2025-04-21 12:41:59.999,640372.928612,1529,78.6748,128202.45333,0
35322,2025-04-21 12:42:00,1627.39,1627.69,1626.61,1627.31,588.8879,2025-04-21 12:42:59.999,958150.11646,1511,96.2303,156587.355262,0
35323,2025-04-21 12:43:00,1627.3,1628.17,1627.3,1627.83,185.5637,2025-04-21 12:43:59.999,302045.850211,868,119.9356,195202.60296,0
35324,2025-04-21 12:44:00,1627.83,1627.83,1626.6,1627.2,118.3595,2025-04-21 12:44:59.999,192589.216139,971,42.0466,68408.055903,0
35325,2025-04-21 12:45:00,1627.19,1627.2,1626.38,1627.1,115.8283,2025-04-21 12:45:59.999,188436.003564,1084,87.8993,143000.92517,0
35326,2025-04-21 12:46:00,1627.09,1628.35,1627.09,1627.51,176.6607,2025-04-21 12:46:59.999,287529.548698,1225,119.1622,193944.401099,0
35327,2025-04-21 12:47:00,1627.5,1627.7,1627.1,1627.41,84.8837,2025-04-21 12:47:59.999,138132.211241,759,64.2159,104497.813818,0
35328,2025-04-21 12:48:00,1627.4,1627.6,1626.38,1626.39,105.1707,2025-04-21 12:48:59.999,171096.321748,936,35.1363,57162.215252,0
35329,2025-04-21 12:49:00,1626.39,1627.0,1626.38,1626.7,198.1987,2025-04-21 12:49:59.999,322407.246588,1048,164.5769,267712.129879,0
35330,2025-04-21 12:50:00,1626.69,1627.2,1626.11,1626.11,84.5388,2025-04-21 12:50:59.999,137522.280267,1026,41.8468,68075.742886,0
35331,2025-04-21 12:51:00,1626.11,1626.52,1625.8,1625.98,197.1955,2025-04-21 12:51:59.999,320662.423927,1140,53.8895,87634.061735,0
35332,2025-04-21 12:52:00,1625.99,1625.99,1624.61,1625.19,194.9281,2025-04-21 12:52:59.999,316788.610079,1252,60.7407,98710.751411,0
35333,2025-04-21 12:53:00,1625.19,1625.2,1624.55,1625.2,90.5877,2025-04-21 12:53:59.999,147204.422816,988,63.175,102657.754944,0
35334,2025-04-21 12:54:00,1625.2,1625.38,1625.0,1625.38,86.609,2025-04-21 12:54:59.999,140757.926435,564,58.1817,94556.882416,0
35335,2025-04-21 12:55:00,1625.38,1625.38,1624.61,1624.61,70.0061,2025-04-21 12:55:59.999,113760.551702,713,29.7018,48265.352143,0
35336,2025-04-21 12:56:00,1624.6,1624.7,1623.79,1624.7,223.3876,2025-04-21 12:56:59.999,362870.494801,1198,132.158,214687.615517,0
35337,2025-04-21 12:57:00,1624.7,1624.7,1624.1,1624.16,106.342,2025-04-21 12:57:59.999,172733.149978,1019,44.2248,71835.153826,0
35338,2025-04-21 12:58:00,1624.15,1624.3,1623.64,1624.17,145.9296,2025-04-21 12:58:59.999,236987.785748,956,79.1448,128521.027663,0
35339,2025-04-21 12:59:00,1624.16,1624.16,1623.58,1623.71,248.6792,2025-04-21 12:59:59.999,403799.082972,865,167.8219,272500.302387,0
35340,2025-04-21 13:00:00,1623.7,1624.55,1623.5,1624.1,192.6374,2025-04-21 13:00:59.999,312847.789774,1305,119.2353,193632.711624,0
35341,2025-04-21 13:01:00,1624.09,1624.3,1623.36,1623.37,186.0185,2025-04-21 13:01:59.999,302043.198428,1070,75.0217,121813.322055,0
35342,2025-04-21 13:02:00,1623.37,1623.37,1622.4,1623.09,258.5314,2025-04-21 13:02:59.999,419553.961436,1481,112.6606,182819.844134,0
35343,2025-04-21 13:03:00,1623.09,1623.09,1621.61,1621.71,174.4701,2025-04-21 13:03:59.999,282987.383128,1320,112.9655,183215.224341,0
35344,2025-04-21 13:04:00,1621.7,1622.19,1621.1,1622.07,276.7786,2025-04-21 13:04:59.999,448840.485494,1276,123.2122,199833.37578,0
35345,2025-04-21 13:05:00,1622.08,1622.8,1622.01,1622.8,392.0599,2025-04-21 13:05:59.999,636045.349437,909,298.7641,484700.37082,0
35346,2025-04-21 13:06:00,1622.79,1622.79,1621.9,1622.28,213.8661,2025-04-21 13:06:59.999,346969.895901,1161,142.093,230518.329702,0
35347,2025-04-21 13:07:00,1622.28,1622.7,1620.9,1621.29,268.7264,2025-04-21 13:07:59.999,435840.276114,1860,137.8913,223670.631679,0
35348,2025-04-21 13:08:00,1621.29,1621.6,1618.4,1618.62,782.2755,2025-04-21 13:08:59.999,1267083.590588,3661,336.5067,545026.43773,0
35349,2025-04-21 13:09:00,1618.63,1619.38,1618.34,1619.12,553.5807,2025-04-21 13:09:59.999,896240.267514,2192,281.2456,455306.303215,0
35350,2025-04-21 13:10:00,1619.12,1620.82,1618.69,1620.8,348.4752,2025-04-21 13:10:59.999,564409.617862,2153,239.8816,388506.939001,0
35351,2025-04-21 13:11:00,1620.8,1621.5,1619.51,1620.89,219.4498,2025-04-21 13:11:59.999,355642.569064,1941,153.2811,248413.362337,0
35352,2025-04-21 13:12:00,1620.88,1620.89,1619.7,1620.41,213.1745,2025-04-21 13:12:59.999,345414.951159,1131,96.3543,156108.321917,0
35353,2025-04-21 13:13:00,1620.41,1622.1,1620.41,1621.96,270.9906,2025-04-21 13:13:59.999,439400.564755,1122,103.0437,167051.419093,0
35354,2025-04-21 13:14:00,1621.96,1621.96,1620.81,1621.11,168.8927,2025-04-21 13:14:59.999,273827.33538,1212,103.143,167205.700996,0
35355,2025-04-21 13:15:00,1621.11,1622.26,1621.11,1622.0,320.911,2025-04-21 13:15:59.999,520475.871305,1387,155.9116,252857.362446,0
35356,2025-04-21 13:16:00,1622.01,1622.43,1621.39,1622.26,348.9008,2025-04-21 13:16:59.999,565857.001355,1115,170.3511,276264.513318,0
35357,2025-04-21 13:17:00,1622.25,1622.25,1621.31,1621.58,113.0958,2025-04-21 13:17:59.999,183402.504578,874,62.1895,100840.356878,0
35358,2025-04-21 13:18:00,1621.58,1621.69,1621.46,1621.47,83.2383,2025-04-21 13:18:59.999,134979.05686,446,56.1985,91130.289819,0
35359,2025-04-21 13:19:00,1621.47,1622.2,1621.47,1621.96,139.7216,2025-04-21 13:19:59.999,226617.626849,1059,49.941,80990.615572,0
35360,2025-04-21 13:20:00,1621.97,1622.56,1621.13,1621.8,168.5293,2025-04-21 13:20:59.999,273339.967364,2906,97.9868,158923.658032,0
35361,2025-04-21 13:21:00,1621.8,1621.8,1620.44,1621.53,193.1884,2025-04-21 13:21:59.999,313179.942606,4223,101.1863,164024.056038,0
35362,2025-04-21 13:22:00,1621.53,1622.56,1621.53,1622.56,131.5938,2025-04-21 13:22:59.999,213465.247552,1665,89.1721,144648.428736,0
35363,2025-04-21 13:23:00,1622.56,1625.2,1622.51,1624.9,486.1691,2025-04-21 13:23:59.999,789774.375057,3769,222.2601,361010.709504,0
35364,2025-04-21 13:24:00,1624.9,1625.8,1624.4,1625.02,286.3777,2025-04-21 13:24:59.999,465442.05973,2565,175.2803,284874.488808,0
35365,2025-04-21 13:25:00,1625.02,1626.82,1624.83,1625.93,362.1882,2025-04-21 13:25:59.999,588811.600755,3009,259.6217,422035.373586,0
35366,2025-04-21 13:26:00,1625.93,1625.93,1625.44,1625.93,107.1618,2025-04-21 13:26:59.999,174212.494722,729,71.7205,116590.700727,0
35367,2025-04-21 13:27:00,1625.92,1627.06,1625.61,1626.38,241.3174,2025-04-21 13:27:59.999,392464.762559,2101,123.5583,200932.314665,0
35368,2025-04-21 13:28:00,1626.37,1627.27,1626.3,1627.04,316.2732,2025-04-21 13:28:59.999,514489.273153,2178,238.3815,387776.26219,0
35369,2025-04-21 13:29:00,1627.05,1627.27,1626.36,1627.27,184.5268,2025-04-21 13:29:59.999,300204.735755,1596,87.5939,142494.805322,0
35370,2025-04-21 13:30:00,1627.27,1629.1,1625.87,1629.03,493.8757,2025-04-21 13:30:59.999,803760.7117,4713,318.4016,518134.60017,0
35371,2025-04-21 13:31:00,1629.03,1629.35,1627.96,1628.01,277.0857,2025-04-21 13:31:59.999,451261.614445,4142,152.6049,248514.073023,0
35372,2025-04-21 13:32:00,1628.01,1628.16,1625.03,1627.69,428.9976,2025-04-21 13:32:59.999,697636.401784,5318,255.5401,415570.998147,0
35373,2025-04-21 13:33:00,1627.7,1630.5,1626.4,1628.61,783.9497,2025-04-21 13:33:59.999,1277216.600818,7144,572.1703,932244.4667,0
35374,2025-04-21 13:34:00,1628.61,1628.78,1625.6,1627.11,362.9525,2025-04-21 13:34:59.999,590404.651772,4205,212.06,344910.268448,0
35375,2025-04-21 13:35:00,1627.11,1627.24,1625.65,1625.69,220.2522,2025-04-21 13:35:59.999,358224.614394,4115,133.4946,217118.051729,0
35376,2025-04-21 13:36:00,1625.69,1626.18,1620.0,1620.74,565.5295,2025-04-21 13:36:59.999,917692.488413,7502,243.4977,395106.446058,0
35377,2025-04-21 13:37:00,1620.74,1623.1,1617.0,1622.7,1303.8032,2025-04-21 13:37:59.999,2111461.088073,12262,647.493,1048354.427421,0
35378,2025-04-21 13:38:00,1622.65,1624.0,1621.36,1624.0,403.3298,2025-04-21 13:38:59.999,654364.94346,6712,286.4254,464686.25912,0
35379,2025-04-21 13:39:00,1623.99,1627.99,1622.7,1627.5,703.1718,2025-04-21 13:39:59.999,1143322.167989,8783,397.4564,646312.000521,0
35380,2025-04-21 13:40:00,1627.5,1628.77,1625.7,1627.38,839.0054,2025-04-21 13:40:59.999,1365179.800952,8554,542.5624,882761.536835,0
35381,2025-04-21 13:41:00,1627.38,1627.67,1624.4,1626.31,472.4132,2025-04-21 13:41:59.999,768045.71957,7034,291.6067,474068.797926,0
35382,2025-04-21 13:42:00,1626.31,1626.31,1624.41,1625.5,371.2265,2025-04-21 13:42:59.999,603311.326237,4025,153.3593,249203.65899,0
35383,2025-04-21 13:43:00,1625.5,1625.5,1624.81,1625.1,583.7949,2025-04-21 13:43:59.999,948775.208604,3682,235.4903,382707.270717,0
35384,2025-04-21 13:44:00,1625.11,1625.11,1621.71,1623.62,495.1906,2025-04-21 13:44:59.999,803667.829722,4181,202.5706,328698.048914,0
35385,2025-04-21 13:45:00,1623.62,1624.93,1622.65,1624.07,387.3656,2025-04-21 13:45:59.999,629004.89411,5565,224.4408,364413.321755,0
35386,2025-04-21 13:46:00,1624.06,1624.06,1620.64,1621.0,365.8808,2025-04-21 13:46:59.999,593447.383196,5284,91.3048,148121.702923,0
35387,2025-04-21 13:47:00,1621.0,1622.37,1619.4,1622.28,517.8158,2025-04-21 13:47:59.999,839347.703161,6226,326.8617,529864.021519,0
35388,2025-04-21 13:48:00,1622.28,1624.51,1622.06,1623.08,704.0245,2025-04-21 13:48:59.999,1142701.331017,4567,435.3967,706644.745876,0
35389,2025-04-21 13:49:00,1623.08,1624.9,1622.84,1624.6,202.0925,2025-04-21 13:49:59.999,328186.459569,4803,129.2872,209945.490183,0
35390,2025-04-21 13:50:00,1624.6,1625.52,1624.29,1624.52,230.0663,2025-04-21 13:50:59.999,373846.517795,3035,152.7245,248155.302065,0
35391,2025-04-21 13:51:00,1624.53,1626.04,1624.38,1624.38,214.2346,2025-04-21 13:51:59.999,348169.833385,2300,109.6762,178248.56145,0
35392,2025-04-21 13:52:00,1624.37,1624.53,1622.83,1623.5,481.5186,2025-04-21 13:52:59.999,781833.31503,4072,357.9268,581130.103964,0
35393,2025-04-21 13:53:00,1623.5,1623.57,1621.8,1622.2,251.4433,2025-04-21 13:53:59.999,407894.430178,3895,156.4523,253774.649958,0
35394,2025-04-21 13:54:00,1622.19,1622.46,1620.2,1620.31,301.103,2025-04-21 13:54:59.999,488208.211012,4228,109.2948,177176.547139,0
35395,2025-04-21 13:55:00,1620.31,1620.36,1617.99,1618.37,482.679,2025-04-21 13:55:59.999,781563.171614,4851,218.0905,353165.840184,0
35396,2025-04-21 13:56:00,1618.37,1618.93,1614.58,1614.85,1534.4196,2025-04-21 13:56:59.999,2479768.303154,9136,576.8831,932507.616659,0
35397,2025-04-21 13:57:00,1614.87,1616.39,1612.72,1613.57,1587.6135,2025-04-21 13:57:59.999,2562215.28298,8081,370.2926,597790.228461,0
35398,2025-04-21 13:58:00,1613.51,1613.76,1612.0,1612.38,609.5837,2025-04-21 13:58:59.999,983205.879701,6093,226.5313,365343.332937,0
35399,2025-04-21 13:59:00,1612.37,1613.01,1611.51,1611.88,418.084,2025-04-21 13:59:59.999,674025.215788,5462,169.2004,272759.737115,0
35400,2025-04-21 14:00:00,1611.87,1611.87,1608.63,1608.68,1851.7188,2025-04-21 14:00:59.999,2981701.56741,11692,989.5496,1593387.369338,0
35401,2025-04-21 14:01:00,1608.68,1611.33,1608.6,1611.3,1153.3861,2025-04-21 14:01:59.999,1856912.962961,7816,709.8511,1142672.339926,0
35402,2025-04-21 14:02:00,1611.3,1613.95,1610.8,1613.8,814.9661,2025-04-21 14:02:59.999,1314278.277466,9085,380.0342,612813.365101,0
35403,2025-04-21 14:03:00,1613.8,1613.8,1612.31,1612.84,368.7511,2025-04-21 14:03:59.999,594693.654716,4156,191.3528,308598.835215,0
35404,2025-04-21 14:04:00,1612.84,1615.8,1612.84,1614.82,573.6015,2025-04-21 14:04:59.999,926091.934844,6204,329.7104,532332.918883,0
35405,2025-04-21 14:05:00,1614.81,1615.19,1613.21,1614.83,303.8327,2025-04-21 14:05:59.999,490380.330937,4158,186.6582,301275.737167,0
35406,2025-04-21 14:06:00,1614.82,1614.82,1612.64,1613.31,401.5592,2025-04-21 14:06:59.999,648052.909548,4349,228.3347,368498.348384,0
35407,2025-04-21 14:07:00,1613.31,1614.7,1612.37,1612.9,601.5449,2025-04-21 14:07:59.999,970653.857567,4663,247.0401,398677.884958,0
35408,2025-04-21 14:08:00,1612.89,1614.33,1612.17,1614.33,502.2057,2025-04-21 14:08:59.999,810125.970227,4865,173.7954,280413.267779,0
35409,2025-04-21 14:09:00,1614.32,1614.95,1613.31,1614.72,460.2567,2025-04-21 14:09:59.999,742888.131372,5722,208.128,335912.740698,0
35410,2025-04-21 14:10:00,1614.72,1618.41,1614.72,1616.21,702.1019,2025-04-21 14:10:59.999,1134953.035769,7331,475.9574,769423.330631,0
35411,2025-04-21 14:11:00,1616.2,1617.58,1616.17,1616.91,390.3208,2025-04-21 14:11:59.999,631144.444318,5272,294.1635,475655.492074,0
35412,2025-04-21 14:12:00,1616.91,1618.7,1616.51,1618.69,471.9293,2025-04-21 14:12:59.999,763201.747578,4733,300.959,486710.090852,0
35413,2025-04-21 14:13:00,1618.7,1619.35,1617.4,1619.25,569.7902,2025-04-21 14:13:59.999,922162.882677,4796,347.6031,562574.254494,0
35414,2025-04-21 14:14:00,1619.25,1620.8,1618.07,1620.8,608.9682,2025-04-21 14:14:59.999,986082.659782,7153,356.9037,577903.312817,0
35415,2025-04-21 14:15:00,1620.8,1621.31,1618.13,1618.13,671.5528,2025-04-21 14:15:59.999,1087884.075176,6576,422.6884,684782.260571,0
35416,2025-04-21 14:16:00,1618.13,1619.08,1617.14,1617.34,287.9737,2025-04-21 14:16:59.999,465917.103229,5369,142.2488,230139.863135,0
35417,2025-04-21 14:17:00,1617.35,1618.63,1616.46,1618.56,347.3592,2025-04-21 14:17:59.999,561915.477461,4143,219.0214,354347.830159,0
35418,2025-04-21 14:18:00,1618.56,1619.05,1617.11,1618.81,697.0927,2025-04-21 14:18:59.999,1127715.576628,5290,403.5923,652889.279302,0
35419,2025-04-21 14:19:00,1618.81,1623.08,1618.8,1622.58,837.3186,2025-04-21 14:19:59.999,1357665.304433,6351,570.3914,924774.174683,0
35420,2025-04-21 14:20:00,1622.58,1626.69,1622.26,1625.96,2099.7976,2025-04-21 14:20:59.999,3411141.018178,13318,1320.2314,2144659.053692,0
35421,2025-04-21 14:21:00,1625.96,1628.29,1625.16,1627.64,1540.6644,2025-04-21 14:21:59.999,2506251.553845,10495,822.4104,1337787.916413,0
35422,2025-04-21 14:22:00,1627.64,1631.49,1627.64,1630.85,1490.0677,2025-04-21 14:22:59.999,2428121.543571,11831,838.604,1366664.801314,0
35423,2025-04-21 14:23:00,1630.84,1636.0,1630.84,1631.43,4168.917,2025-04-21 14:23:59.999,6812589.647835,13644,1622.6782,2650878.498768,0
35424,2025-04-21 14:24:00,1631.42,1631.98,1630.0,1630.4,726.2352,2025-04-21 14:24:59.999,1184362.260252,6656,369.833,603111.015092,0
35425,2025-04-21 14:25:00,1630.4,1636.28,1630.37,1636.09,1212.4714,2025-04-21 14:25:59.999,1980498.406379,9855,793.7036,1296360.861101,0
35426,2025-04-21 14:26:00,1636.1,1636.25,1634.05,1634.84,730.6963,2025-04-21 14:26:59.999,1194795.225817,8558,383.7515,627448.328558,0
35427,2025-04-21 14:27:00,1634.84,1635.98,1631.0,1632.1,1207.8517,2025-04-21 14:27:59.999,1972566.072727,7994,692.8058,1131463.929374,0
35428,2025-04-21 14:28:00,1632.1,1633.66,1631.4,1633.31,1062.5158,2025-04-21 14:28:59.999,1734904.933398,8031,759.4291,1240021.247758,0
35429,2025-04-21 14:29:00,1633.3,1637.89,1632.86,1637.34,1008.976,2025-04-21 14:29:59.999,1650279.611216,9662,678.6283,1109877.453354,0
35430,2025-04-21 14:30:00,1637.35,1641.82,1637.35,1639.3,1340.376,2025-04-21 14:30:59.999,2197845.194174,11856,914.7508,1499849.030048,0
35431,2025-04-21 14:31:00,1639.3,1640.56,1631.66,1631.66,1067.7532,2025-04-21 14:31:59.999,1747458.049377,10392,420.2938,688096.626332,0
35432,2025-04-21 14:32:00,1631.66,1636.7,1631.64,1634.0,1065.1923,2025-04-21 14:32:59.999,1740663.885065,10120,631.1024,1031225.009,0
35433,2025-04-21 14:33:00,1634.01,1635.34,1633.1,1633.94,546.9021,2025-04-21 14:33:59.999,893811.663193,6685,304.6224,497821.244165,0
35434,2025-04-21 14:34:00,1633.93,1635.1,1633.4,1634.19,389.7257,2025-04-21 14:34:59.999,636989.244518,5423,242.2532,395938.392413,0
35435,2025-04-21 14:35:00,1634.19,1638.11,1634.01,1636.3,580.6715,2025-04-21 14:35:59.999,950199.071642,8553,368.6496,603170.20168,0
35436,2025-04-21 14:36:00,1636.31,1636.31,1633.0,1634.51,741.4507,2025-04-21 14:36:59.999,1211679.606652,7810,421.994,689557.53373,0
35437,2025-04-21 14:37:00,1634.51,1635.0,1633.0,1635.0,524.4877,2025-04-21 14:37:59.999,856974.686606,6240,264.9015,432856.821926,0
35438,2025-04-21 14:38:00,1635.0,1635.31,1633.41,1634.06,618.6595,2025-04-21 14:38:59.999,1010938.24614,5773,249.9357,408434.764012,0
35439,2025-04-21 14:39:00,1634.05,1636.15,1633.8,1635.48,314.064,2025-04-21 14:39:59.999,513521.455544,5387,172.3307,281754.075458,0
35440,2025-04-21 14:40:00,1635.49,1638.79,1634.91,1638.32,584.8691,2025-04-21 14:40:59.999,957306.524158,7117,418.1106,684253.253418,0
35441,2025-04-21 14:41:00,1638.32,1641.28,1636.84,1637.3,917.4895,2025-04-21 14:41:59.999,1504433.934109,11354,514.0404,842934.718997,0
35442,2025-04-21 14:42:00,1637.3,1637.39,1634.43,1634.95,882.7767,2025-04-21 14:42:59.999,1444006.775264,8744,464.456,759722.901852,0
35443,2025-04-21 14:43:00,1634.95,1634.95,1633.6,1633.7,535.2249,2025-04-21 14:43:59.999,874771.743231,5268,242.1816,395815.7822,0
35444,2025-04-21 14:44:00,1633.7,1633.96,1630.97,1632.69,660.4405,2025-04-21 14:44:59.999,1078051.470745,5443,251.3658,410322.02717,0
35445,2025-04-21 14:45:00,1632.69,1633.89,1630.28,1633.63,479.0133,2025-04-21 14:45:59.999,781943.659424,7163,230.9031,376939.23566,0
35446,2025-04-21 14:46:00,1633.64,1634.43,1631.4,1632.16,498.5257,2025-04-21 14:46:59.999,813938.229998,6479,255.8042,417641.563079,0
35447,2025-04-21 14:47:00,1632.15,1632.42,1628.55,1628.6,451.1707,2025-04-21 14:47:59.999,735503.104721,4774,160.0363,260889.982663,0
35448,2025-04-21 14:48:00,1628.6,1629.0,1624.0,1624.81,2814.1367,2025-04-21 14:48:59.999,4576745.219144,12542,673.8704,1095529.690526,0
35449,2025-04-21 14:49:00,1624.81,1625.33,1622.31,1622.4,1154.861,2025-04-21 14:49:59.999,1875418.573592,10553,633.5924,1028821.551316,0
35450,2025-04-21 14:50:00,1622.4,1623.98,1621.25,1623.29,814.7738,2025-04-21 14:50:59.999,1322076.90546,8464,457.7637,742715.509832,0
35451,2025-04-21 14:51:00,1623.29,1624.2,1622.32,1623.85,387.8648,2025-04-21 14:51:59.999,629614.960717,5728,238.4228,387005.359299,0
35452,2025-04-21 14:52:00,1623.85,1627.19,1623.2,1626.36,904.2235,2025-04-21 14:52:59.999,1470029.162553,8866,471.4668,766344.660795,0
35453,2025-04-21 14:53:00,1626.35,1628.55,1624.95,1627.9,565.4543,2025-04-21 14:53:59.999,919833.639005,5787,332.2672,540583.228962,0
35454,2025-04-21 14:54:00,1627.9,1630.36,1627.9,1629.4,428.0087,2025-04-21 14:54:59.999,697308.204788,6261,307.0853,500249.851811,0
35455,2025-04-21 14:55:00,1629.39,1630.94,1628.6,1630.36,484.6433,2025-04-21 14:55:59.999,789818.861683,6689,357.4158,582449.559034,0
35456,2025-04-21 14:56:00,1630.37,1630.9,1628.53,1628.59,571.4001,2025-04-21 14:56:59.999,931333.257588,3722,214.8531,350130.040034,0
35457,2025-04-21 14:57:00,1628.59,1629.5,1628.24,1628.65,283.7386,2025-04-21 14:57:59.999,462151.151251,3695,162.9738,265441.410971,0
35458,2025-04-21 14:58:00,1628.66,1631.19,1628.0,1631.18,828.5554,2025-04-21 14:58:59.999,1350294.893945,4980,664.631,1083096.239288,0
35459,2025-04-21 14:59:00,1631.18,1634.38,1630.42,1634.16,836.2081,2025-04-21 14:59:59.999,1365089.011798,5842,545.4274,890282.602861,0
35460,2025-04-21 15:00:00,1634.15,1635.16,1633.0,1633.51,380.799,2025-04-21 15:00:59.999,622294.266422,6884,188.0542,307300.071854,0
35461,2025-04-21 15:01:00,1633.51,1633.62,1630.83,1631.28,550.2257,2025-04-21 15:01:59.999,898265.893572,5855,188.9225,308351.160088,0
35462,2025-04-21 15:02:00,1631.28,1631.28,1630.23,1630.83,321.2301,2025-04-21 15:02:59.999,523835.139004,3923,162.321,264675.9488,0
35463,2025-04-21 15:03:00,1630.83,1630.83,1628.3,1628.68,609.8178,2025-04-21 15:03:59.999,993720.207336,7987,303.1387,493953.226259,0
35464,2025-04-21 15:04:00,1628.67,1630.36,1628.08,1630.36,283.4325,2025-04-21 15:04:59.999,461720.236858,3823,225.9904,368156.747508,0
35465,2025-04-21 15:05:00,1630.36,1630.8,1629.02,1629.02,215.4516,2025-04-21 15:05:59.999,351164.79403,3330,87.9146,143288.365817,0
35466,2025-04-21 15:06:00,1629.02,1629.16,1628.0,1629.14,348.9744,2025-04-21 15:06:59.999,568379.865627,4470,133.4307,217317.925562,0
35467,2025-04-21 15:07:00,1629.14,1629.4,1623.26,1623.26,1023.619,2025-04-21 15:07:59.999,1663952.200917,11612,250.7891,407654.217104,0
35468,2025-04-21 15:08:00,1623.26,1625.7,1622.65,1625.31,568.5939,2025-04-21 15:08:59.999,923552.18124,6341,318.1837,516777.217426,0
35469,2025-04-21 15:09:00,1625.3,1627.21,1625.3,1626.66,281.0816,2025-04-21 15:09:59.999,457130.562648,3807,207.9304,338156.494849,0
35470,2025-04-21 15:10:00,1626.65,1627.9,1626.1,1626.4,165.8697,2025-04-21 15:10:59.999,269879.2126,4194,72.0102,117163.594896,0
35471,2025-04-21 15:11:00,1626.39,1627.2,1623.86,1626.31,516.3303,2025-04-21 15:11:59.999,839377.078845,5636,278.255,452400.073098,0
35472,2025-04-21 15:12:00,1626.32,1628.84,1626.32,1628.84,341.9254,2025-04-21 15:12:59.999,556499.385759,5703,191.0159,310913.442793,0
35473,2025-04-21 15:13:00,1628.83,1628.83,1625.15,1625.7,833.1105,2025-04-21 15:13:59.999,1355228.910852,5179,104.1348,169402.531602,0
35474,2025-04-21 15:14:00,1625.7,1625.89,1623.0,1623.3,366.8088,2025-04-21 15:14:59.999,595675.650515,4648,144.7631,235036.373112,0
35475,2025-04-21 15:15:00,1623.31,1624.65,1622.91,1624.41,384.2069,2025-04-21 15:15:59.999,623957.455059,4581,241.7401,392589.974519,0
35476,2025-04-21 15:16:00,1624.4,1625.3,1623.67,1625.3,296.5668,2025-04-21 15:16:59.999,481733.964475,4652,157.374,255649.987558,0
35477,2025-04-21 15:17:00,1625.3,1627.72,1625.29,1627.71,299.1897,2025-04-21 15:17:59.999,486694.62153,5616,201.5241,327806.562579,0
35478,2025-04-21 15:18:00,1627.71,1631.36,1627.55,1630.49,521.9788,2025-04-21 15:18:59.999,850688.635627,6481,428.3335,698020.902381,0
35479,2025-04-21 15:19:00,1630.49,1630.49,1628.51,1629.99,175.8967,2025-04-21 15:19:59.999,286652.254806,4018,119.1161,194113.38714,0
35480,2025-04-21 15:20:00,1629.98,1630.4,1628.0,1628.6,483.091,2025-04-21 15:20:59.999,787153.218995,4990,375.5451,611910.508702,0
35481,2025-04-21 15:21:00,1628.6,1628.85,1627.0,1628.26,178.7286,2025-04-21 15:21:59.999,290974.907884,3630,117.5403,191373.807263,0
35482,2025-04-21 15:22:00,1628.25,1628.93,1626.63,1626.63,442.2952,2025-04-21 15:22:59.999,720128.842876,3559,281.8917,458995.417043,0
35483,2025-04-21 15:23:00,1626.61,1628.0,1625.01,1627.79,411.246,2025-04-21 15:23:59.999,668882.535525,5719,171.8791,279532.676132,0
35484,2025-04-21 15:24:00,1627.79,1628.04,1626.6,1627.79,141.5204,2025-04-21 15:24:59.999,230304.442671,3835,84.6075,137679.646097,0
35485,2025-04-21 15:25:00,1627.79,1629.47,1627.12,1627.89,299.845,2025-04-21 15:25:59.999,488376.750423,3770,214.481,349332.595253,0
35486,2025-04-21 15:26:00,1627.9,1629.52,1627.89,1629.41,274.16,2025-04-21 15:26:59.999,446515.57924,3071,160.1985,260912.306682,0
35487,2025-04-21 15:27:00,1629.4,1631.0,1629.17,1629.86,398.1751,2025-04-21 15:27:59.999,649092.732168,3427,174.9254,285137.561568,0
35488,2025-04-21 15:28:00,1629.84,1629.91,1628.0,1628.05,371.8236,2025-04-21 15:28:59.999,605846.109324,2681,272.8206,444512.398444,0
35489,2025-04-21 15:29:00,1628.05,1629.93,1628.05,1629.52,172.826,2025-04-21 15:29:59.999,281526.569886,1857,127.2604,207273.104058,0
35490,2025-04-21 15:30:00,1629.51,1631.36,1629.21,1631.25,524.3849,2025-04-21 15:30:59.999,854887.475488,5049,406.8751,663277.713962,0
35491,2025-04-21 15:31:00,1631.25,1631.28,1628.02,1629.3,617.4113,2025-04-21 15:31:59.999,1006469.428946,4874,173.0484,281950.813836,0
35492,2025-04-21 15:32:00,1629.29,1630.49,1627.93,1630.2,373.0639,2025-04-21 15:32:59.999,607909.943203,5871,229.2756,373567.187415,0
35493,2025-04-21 15:33:00,1630.2,1630.48,1629.29,1630.0,249.0355,2025-04-21 15:33:59.999,405941.00311,3962,89.9749,146657.304509,0
35494,2025-04-21 15:34:00,1630.0,1630.01,1627.96,1629.1,421.6474,2025-04-21 15:34:59.999,686667.318777,3869,243.1963,396006.179458,0
35495,2025-04-21 15:35:00,1629.1,1629.26,1627.62,1627.8,277.354,2025-04-21 15:35:59.999,451617.265708,4445,166.0742,270390.554927,0
35496,2025-04-21 15:36:00,1627.8,1627.8,1625.0,1625.2,431.7964,2025-04-21 15:36:59.999,702163.436219,7505,136.4547,221920.429943,0
35497,2025-04-21 15:37:00,1625.2,1626.7,1625.2,1626.37,271.0654,2025-04-21 15:37:59.999,440685.535439,3728,176.5668,287052.162739,0
35498,2025-04-21 15:38:00,1626.38,1628.25,1626.38,1627.7,234.6156,2025-04-21 15:38:59.999,381827.08567,4608,160.1336,260586.199407,0
35499,2025-04-21 15:39:00,1627.7,1628.35,1627.4,1628.34,297.1777,2025-04-21 15:39:59.999,483770.410781,3514,201.5085,328025.503531,0
35500,2025-04-21 15:40:00,1628.34,1628.35,1626.9,1628.12,251.8722,2025-04-21 15:40:59.999,409939.216312,3401,170.0177,276700.230416,0
35501,2025-04-21 15:41:00,1628.12,1629.58,1627.8,1628.9,265.1766,2025-04-21 15:41:59.999,431879.458591,3904,160.7163,261746.747114,0
35502,2025-04-21 15:42:00,1628.9,1628.9,1627.2,1627.39,236.564,2025-04-21 15:42:59.999,385179.445387,4023,161.2895,262618.854153,0
35503,2025-04-21 15:43:00,1627.39,1628.69,1627.13,1627.13,341.7401,2025-04-21 15:43:59.999,556342.152846,4609,197.7528,321911.584582,0
35504,2025-04-21 15:44:00,1627.14,1627.14,1625.61,1625.86,395.7866,2025-04-21 15:44:59.999,643604.329338,2429,203.2154,330406.962759,0
35505,2025-04-21 15:45:00,1625.86,1626.21,1625.1,1625.59,378.4727,2025-04-21 15:45:59.999,615270.706737,3827,286.4818,465711.138822,0
35506,2025-04-21 15:46:00,1625.59,1625.59,1619.82,1621.4,1202.7616,2025-04-21 15:46:59.999,1950587.462369,8770,499.8547,810707.844124,0
35507,2025-04-21 15:47:00,1621.4,1621.4,1619.31,1620.57,746.9458,2025-04-21 15:47:59.999,1210047.2874,6550,206.0715,333810.957363,0
35508,2025-04-21 15:48:00,1620.56,1622.27,1619.87,1621.04,596.6369,2025-04-21 15:48:59.999,967124.7792,5858,339.7678,550696.280976,0
35509,2025-04-21 15:49:00,1621.04,1623.69,1620.69,1623.59,425.6951,2025-04-21 15:49:59.999,690792.549573,5842,282.2793,458054.093934,0
35510,2025-04-21 15:50:00,1623.6,1623.6,1621.51,1622.32,281.4767,2025-04-21 15:50:59.999,456697.964351,3402,197.8841,321060.610128,0
35511,2025-04-21 15:51:00,1622.32,1622.37,1620.62,1620.9,324.877,2025-04-21 15:51:59.999,526705.75623,4668,154.5165,250473.041331,0
35512,2025-04-21 15:52:00,1620.91,1621.99,1618.65,1621.31,380.5833,2025-04-21 15:52:59.999,616746.132248,4899,135.9784,220375.442048,0
35513,2025-04-21 15:53:00,1621.31,1622.6,1620.55,1621.0,449.6399,2025-04-21 15:53:59.999,729111.767749,5092,290.949,471815.741664,0
35514,2025-04-21 15:54:00,1621.01,1621.8,1620.55,1621.14,261.0749,2025-04-21 15:54:59.999,423254.065229,3506,132.7386,215175.555452,0
35515,2025-04-21 15:55:00,1621.13,1622.1,1620.35,1621.81,375.4878,2025-04-21 15:55:59.999,608726.932956,4250,243.7725,395196.666355,0
35516,2025-04-21 15:56:00,1621.81,1622.2,1620.99,1621.7,212.3463,2025-04-21 15:56:59.999,344325.811164,3234,158.3727,256797.080591,0
35517,2025-04-21 15:57:00,1621.69,1621.71,1620.5,1621.16,158.9157,2025-04-21 15:57:59.999,257653.524666,2803,80.4705,130464.561497,0
35518,2025-04-21 15:58:00,1621.15,1623.32,1620.67,1623.31,487.6144,2025-04-21 15:58:59.999,790663.08143,2242,267.2434,433379.582329,0
35519,2025-04-21 15:59:00,1623.32,1623.37,1622.31,1623.3,254.6607,2025-04-21 15:59:59.999,413282.283356,1414,76.0867,123483.832582,0
35520,2025-04-21 16:00:00,1623.3,1623.3,1621.53,1622.4,462.359,2025-04-21 16:00:59.999,750136.403164,4071,211.7291,343491.802788,0
35521,2025-04-21 16:01:00,1622.39,1624.6,1622.39,1623.51,433.6352,2025-04-21 16:01:59.999,704089.677647,4603,192.0216,311747.473197,0
35522,2025-04-21 16:02:00,1623.5,1624.76,1622.86,1624.14,371.4872,2025-04-21 16:02:59.999,603340.896318,3924,200.9688,326403.643747,0
35523,2025-04-21 16:03:00,1624.13,1624.13,1622.01,1622.37,215.0768,2025-04-21 16:03:59.999,349025.469428,4095,96.7899,157043.283022,0
35524,2025-04-21 16:04:00,1622.36,1622.41,1619.82,1621.52,472.7495,2025-04-21 16:04:59.999,766366.612077,5489,219.3501,355610.569242,0
35525,2025-04-21 16:05:00,1621.51,1621.64,1619.15,1619.15,324.1217,2025-04-21 16:05:59.999,525241.287468,5634,89.057,144317.371068,0
35526,2025-04-21 16:06:00,1619.14,1620.94,1618.0,1620.48,1619.9065,2025-04-21 16:06:59.999,2623816.602615,6223,1056.7335,1711583.603403,0
35527,2025-04-21 16:07:00,1620.48,1620.9,1619.57,1620.0,199.5177,2025-04-21 16:07:59.999,323271.423427,3525,132.5562,214767.00798,0
35528,2025-04-21 16:08:00,1619.99,1621.7,1618.7,1621.44,358.2712,2025-04-21 16:08:59.999,580550.554243,5308,226.5304,367115.563299,0
35529,2025-04-21 16:09:00,1621.45,1623.72,1620.6,1623.05,356.9182,2025-04-21 16:09:59.999,579115.47921,3159,269.7087,437643.259075,0
35530,2025-04-21 16:10:00,1623.04,1624.33,1622.5,1624.33,135.1095,2025-04-21 16:10:59.999,219338.685323,1481,88.4873,143643.998157,0
35531,2025-04-21 16:11:00,1624.33,1624.7,1623.6,1624.2,174.5338,2025-04-21 16:11:59.999,283461.770705,1280,101.4619,164768.509376,0
35532,2025-04-21 16:12:00,1624.2,1626.09,1624.19,1626.08,317.2196,2025-04-21 16:12:59.999,515585.410618,1480,183.8432,298777.409948,0
35533,2025-04-21 16:13:00,1626.08,1626.09,1625.1,1625.52,198.7075,2025-04-21 16:13:59.999,323015.928957,1294,105.2226,171030.867946,0
35534,2025-04-21 16:14:00,1625.52,1625.52,1623.53,1624.0,214.4908,2025-04-21 16:14:59.999,348399.402181,1181,87.4508,142030.370113,0
35535,2025-04-21 16:15:00,1623.99,1624.8,1623.45,1623.45,116.0664,2025-04-21 16:15:59.999,188514.255295,1181,73.6005,119540.812986,0
35536,2025-04-21 16:16:00,1623.45,1623.5,1622.37,1622.7,154.9612,2025-04-21 16:16:59.999,251497.534999,1541,60.9671,98941.882733,0
35537,2025-04-21 16:17:00,1622.7,1623.5,1622.66,1623.5,112.9479,2025-04-21 16:17:59.999,183333.97413,2090,76.0499,123440.240296,0
35538,2025-04-21 16:18:00,1623.5,1623.6,1619.14,1619.15,331.696,2025-04-21 16:18:59.999,537756.680857,4094,50.8663,82477.052081,0
35539,2025-04-21 16:19:00,1619.15,1621.0,1618.71,1619.61,548.3489,2025-04-21 16:19:59.999,888482.917932,5023,345.7623,560294.377404,0
35540,2025-04-21 16:20:00,1619.61,1619.76,1618.29,1619.49,156.3988,2025-04-21 16:20:59.999,253187.457606,3566,74.3678,120385.870884,0
35541,2025-04-21 16:21:00,1619.49,1619.62,1617.17,1617.18,403.9141,2025-04-21 16:21:59.999,653519.261836,4082,98.8849,159991.227623,0
35542,2025-04-21 16:22:00,1617.18,1617.94,1616.65,1617.61,295.217,2025-04-21 16:22:59.999,477478.892898,3149,144.9604,234469.858004,0
35543,2025-04-21 16:23:00,1617.61,1619.47,1617.6,1618.97,259.5676,2025-04-21 16:23:59.999,420225.383453,3233,152.0116,246084.200082,0
35544,2025-04-21 16:24:00,1618.97,1619.62,1618.15,1619.61,191.3793,2025-04-21 16:24:59.999,309783.062947,3172,68.9325,111581.969991,0
35545,2025-04-21 16:25:00,1619.61,1619.8,1618.78,1618.91,213.1483,2025-04-21 16:25:59.999,345130.29788,3480,120.8966,195747.992533,0
35546,2025-04-21 16:26:00,1618.91,1619.23,1617.01,1617.1,237.5581,2025-04-21 16:26:59.999,384445.916176,2846,69.7035,112800.181281,0
35547,2025-04-21 16:27:00,1617.1,1617.47,1615.0,1615.22,765.1713,2025-04-21 16:27:59.999,1236423.179332,6727,268.5981,434042.057035,0
35548,2025-04-21 16:28:00,1615.21,1615.21,1611.64,1612.42,920.1329,2025-04-21 16:28:59.999,1484219.007825,9322,267.3332,431194.803405,0
35549,2025-04-21 16:29:00,1612.42,1613.9,1611.51,1613.66,842.9041,2025-04-21 16:29:59.999,1358983.880997,5682,527.0173,849588.945422,0
35550,2025-04-21 16:30:00,1613.65,1615.8,1612.31,1615.79,582.1153,2025-04-21 16:30:59.999,939127.815901,6817,443.1248,714885.409927,0
35551,2025-04-21 16:31:00,1615.8,1616.13,1613.86,1614.78,479.4578,2025-04-21 16:31:59.999,774297.52008,5191,158.7329,256382.001011,0
35552,2025-04-21 16:32:00,1614.78,1615.9,1613.4,1614.4,381.8162,2025-04-21 16:32:59.999,616452.466063,3976,131.9122,212946.729435,0
35553,2025-04-21 16:33:00,1614.4,1614.76,1613.1,1614.08,452.8036,2025-04-21 16:33:59.999,730667.793924,5174,175.5285,283258.541095,0
35554,2025-04-21 16:34:00,1614.08,1614.79,1613.18,1614.49,196.0337,2025-04-21 16:34:59.999,316342.550251,4104,110.1725,177790.006599,0
35555,2025-04-21 16:35:00,1614.49,1614.49,1611.9,1612.85,279.77,2025-04-21 16:35:59.999,451246.661174,3871,92.1107,148541.785261,0
35556,2025-04-21 16:36:00,1612.85,1615.54,1612.4,1615.45,414.722,2025-04-21 16:36:59.999,669301.72829,5576,199.5752,322001.075275,0
35557,2025-04-21 16:37:00,1615.44,1617.02,1615.0,1616.3,165.2019,2025-04-21 16:37:59.999,266956.559696,3748,132.4025,213944.627841,0
35558,2025-04-21 16:38:00,1616.3,1616.3,1615.1,1615.41,143.9529,2025-04-21 16:38:59.999,232534.260888,2101,86.8732,140321.932059,0
35559,2025-04-21 16:39:00,1615.4,1615.41,1613.32,1613.32,176.0538,2025-04-21 16:39:59.999,284212.811632,2878,72.627,117247.521641,0
35560,2025-04-21 16:40:00,1613.32,1614.63,1613.31,1613.31,200.4372,2025-04-21 16:40:59.999,323480.642164,2700,156.6654,252834.42245,0
35561,2025-04-21 16:41:00,1613.31,1614.64,1613.01,1613.01,528.3593,2025-04-21 16:41:59.999,852752.877329,3529,348.6838,562767.540129,0
35562,2025-04-21 16:42:00,1613.0,1613.59,1612.4,1612.64,236.4357,2025-04-21 16:42:59.999,381358.013858,3515,110.8226,178737.882721,0
35563,2025-04-21 16:43:00,1612.64,1613.19,1612.32,1612.32,313.5628,2025-04-21 16:43:59.999,505700.06369,2798,85.2943,137551.671026,0
35564,2025-04-21 16:44:00,1612.32,1612.64,1611.3,1611.85,458.0658,2025-04-21 16:44:59.999,738434.753099,2476,258.1704,416172.714164,0
35565,2025-04-21 16:45:00,1611.86,1612.23,1605.98,1608.69,1744.9243,2025-04-21 16:45:59.999,2806586.667852,10614,528.991,850815.101902,0
35566,2025-04-21 16:46:00,1608.69,1609.3,1605.93,1606.79,429.3749,2025-04-21 16:46:59.999,690346.841368,6827,174.8878,281126.463663,0
35567,2025-04-21 16:47:00,1606.79,1607.9,1602.67,1605.04,2062.3404,2025-04-21 16:47:59.999,3310003.754987,8871,486.5831,780671.496031,0
35568,2025-04-21 16:48:00,1605.04,1605.57,1602.67,1605.56,1671.5908,2025-04-21 16:48:59.999,2680021.763926,7056,1312.2543,2103800.144333,0
35569,2025-04-21 16:49:00,1605.56,1607.15,1605.3,1605.96,514.3287,2025-04-21 16:49:59.999,826225.305308,3329,244.0548,392005.547734,0
35570,2025-04-21 16:50:00,1605.96,1606.29,1604.8,1604.84,289.7593,2025-04-21 16:50:59.999,465283.251452,2769,120.0992,192837.52244,0
35571,2025-04-21 16:51:00,1604.84,1606.7,1604.35,1605.46,370.1726,2025-04-21 16:51:59.999,594266.400076,4555,164.7255,264410.204258,0
35572,2025-04-21 16:52:00,1605.45,1605.5,1603.0,1604.39,464.3504,2025-04-21 16:52:59.999,744855.909135,3987,246.3161,395142.418124,0
35573,2025-04-21 16:53:00,1604.39,1604.4,1599.28,1599.76,2603.5469,2025-04-21 16:53:59.999,4168264.692967,8173,775.7372,1241880.857277,0
35574,2025-04-21 16:54:00,1599.77,1601.89,1597.92,1598.12,2240.0798,2025-04-21 16:54:59.999,3584390.748964,7590,1180.8289,1889761.983075,0
35575,2025-04-21 16:55:00,1598.13,1598.49,1593.98,1596.2,3181.5462,2025-04-21 16:55:59.999,5076387.411407,17215,1164.0254,1857139.831027,0
35576,2025-04-21 16:56:00,1596.2,1596.2,1592.5,1594.11,850.078,2025-04-21 16:56:59.999,1354986.794927,8003,419.665,668893.957191,0
35577,2025-04-21 16:57:00,1594.11,1594.75,1592.8,1592.81,688.1135,2025-04-21 16:57:59.999,1096880.272897,5613,382.8536,610314.459316,0
35578,2025-04-21 16:58:00,1592.81,1592.88,1589.65,1590.29,1861.2021,2025-04-21 16:58:59.999,2960798.479463,9844,647.3693,1029766.464019,0
35579,2025-04-21 16:59:00,1590.29,1590.95,1587.18,1589.6,1521.3756,2025-04-21 16:59:59.999,2417881.445911,9014,535.9154,851678.043595,0
35580,2025-04-21 17:00:00,1589.6,1590.25,1581.21,1581.21,3271.9955,2025-04-21 17:00:59.999,5186789.02619,15995,1302.2938,2064581.335923,0
35581,2025-04-21 17:01:00,1581.21,1585.52,1580.0,1584.05,2432.6544,2025-04-21 17:01:59.999,3849826.773282,16038,1142.7269,1808346.868396,0
35582,2025-04-21 17:02:00,1584.05,1584.05,1578.24,1582.32,2983.7605,2025-04-21 17:02:59.999,4716612.605729,14229,981.7198,1552252.668684,0
35583,2025-04-21 17:03:00,1582.32,1582.99,1580.5,1582.31,846.1304,2025-04-21 17:03:59.999,1338468.281691,8999,474.5659,750643.270179,0
35584,2025-04-21 17:04:00,1582.31,1582.75,1579.2,1579.2,818.0389,2025-04-21 17:04:59.999,1293004.466614,7459,349.4472,552348.081042,0
35585,2025-04-21 17:05:00,1579.17,1579.17,1571.37,1576.8,6618.3949,2025-04-21 17:05:59.999,10419167.764544,20367,2552.9443,4018480.398197,0
35586,2025-04-21 17:06:00,1576.79,1577.6,1574.12,1575.8,1421.885,2025-04-21 17:06:59.999,2240825.391974,11694,783.0354,1234049.506087,0
35587,2025-04-21 17:07:00,1575.81,1583.1,1575.64,1582.31,2398.2926,2025-04-21 17:07:59.999,3790115.746522,10673,1279.4777,2021303.520461,0
35588,2025-04-21 17:08:00,1582.31,1582.59,1578.66,1581.05,751.4965,2025-04-21 17:08:59.999,1187797.417224,6955,496.4113,784620.163411,0
35589,2025-04-21 17:09:00,1581.05,1583.9,1579.78,1580.64,1511.2614,2025-04-21 17:09:59.999,2391292.529776,8573,709.9714,1123224.645278,0
35590,2025-04-21 17:10:00,1580.63,1582.17,1578.7,1581.7,1237.3289,2025-04-21 17:10:59.999,1955565.602321,6612,874.4328,1381981.393189,0
35591,2025-04-21 17:11:00,1581.71,1585.87,1580.41,1585.32,1194.7446,2025-04-21 17:11:59.999,1892288.147326,6644,756.752,1198406.542407,0
35592,2025-04-21 17:12:00,1585.32,1585.84,1581.56,1585.84,1942.6974,2025-04-21 17:12:59.999,3077171.808475,8728,1167.5852,1849431.384467,0
35593,2025-04-21 17:13:00,1585.84,1586.34,1583.16,1585.54,814.5844,2025-04-21 17:13:59.999,1290992.11439,4775,460.949,730411.068409,0
35594,2025-04-21 17:14:00,1585.53,1585.84,1583.09,1583.81,1078.0887,2025-04-21 17:14:59.999,1708260.728177,5685,650.7548,1031145.446808,0
35595,2025-04-21 17:15:00,1583.81,1583.81,1580.53,1580.81,659.2218,2025-04-21 17:15:59.999,1042599.484605,4834,394.3817,623727.916351,0
35596,2025-04-21 17:16:00,1580.81,1584.16,1580.81,1583.03,923.5114,2025-04-21 17:16:59.999,1461307.406099,6556,751.7416,1189481.079017,0
35597,2025-04-21 17:17:00,1583.04,1585.81,1582.4,1585.22,840.8323,2025-04-21 17:17:59.999,1331818.505931,6890,528.2896,836655.97741,0
35598,2025-04-21 17:18:00,1585.23,1586.84,1584.62,1586.65,617.2303,2025-04-21 17:18:59.999,978694.802667,4802,418.0405,662809.386903,0
35599,2025-04-21 17:19:00,1586.65,1590.01,1584.9,1585.56,3130.695,2025-04-21 17:19:59.999,4973568.883482,10591,1084.2662,1721938.24995,0
35600,2025-04-21 17:20:00,1585.55,1586.1,1582.2,1582.6,7313.8727,2025-04-21 17:20:59.999,11591115.078334,7628,476.5612,754973.3865,0
35601,2025-04-21 17:21:00,1582.6,1584.18,1582.59,1582.89,530.8117,2025-04-21 17:21:59.999,840526.764932,3684,181.2688,287030.903116,0
35602,2025-04-21 17:22:00,1582.89,1583.56,1580.34,1580.6,1550.5791,2025-04-21 17:22:59.999,2452563.085949,7052,619.9334,980706.252455,0
35603,2025-04-21 17:23:00,1580.61,1582.61,1579.99,1581.52,3023.4484,2025-04-21 17:23:59.999,4779804.243186,5536,604.1497,955366.066647,0
35604,2025-04-21 17:24:00,1581.51,1581.86,1578.24,1579.76,1069.0323,2025-04-21 17:24:59.999,1688922.922211,6365,575.6181,909466.203904,0
35605,2025-04-21 17:25:00,1579.76,1584.11,1579.76,1583.51,523.6028,2025-04-21 17:25:59.999,828203.152602,4734,286.6664,453427.95452,0
35606,2025-04-21 17:26:00,1583.5,1585.13,1583.41,1584.57,264.0858,2025-04-21 17:26:59.999,418405.078105,3097,118.1149,187099.833675,0
35607,2025-04-21 17:27:00,1584.57,1587.43,1584.28,1587.43,405.8482,2025-04-21 17:27:59.999,643621.79662,5197,302.4278,479555.688,0
35608,2025-04-21 17:28:00,1587.43,1587.57,1584.6,1585.03,310.6284,2025-04-21 17:28:59.999,492671.382341,3922,172.7782,274030.096225,0
35609,2025-04-21 17:29:00,1585.02,1585.41,1584.3,1584.44,222.2871,2025-04-21 17:29:59.999,352286.957009,3139,145.7042,230913.71696,0
35610,2025-04-21 17:30:00,1584.44,1584.44,1582.72,1583.71,656.9054,2025-04-21 17:30:59.999,1040154.953679,5407,362.9821,574737.934616,0
35611,2025-04-21 17:31:00,1583.71,1586.8,1583.3,1586.8,451.8492,2025-04-21 17:31:59.999,716272.765279,4436,316.3284,501429.360716,0
35612,2025-04-21 17:32:00,1586.8,1587.1,1584.35,1584.35,462.7461,2025-04-21 17:32:59.999,733960.306064,5672,191.3782,303533.659778,0
35613,2025-04-21 17:33:00,1584.35,1584.35,1582.4,1582.8,311.7094,2025-04-21 17:33:59.999,493516.500039,3441,161.449,255598.067237,0
35614,2025-04-21 17:34:00,1582.79,1584.67,1581.53,1584.25,633.8197,2025-04-21 17:34:59.999,1003086.942434,4533,376.8094,596373.611139,0
35615,2025-04-21 17:35:00,1584.25,1584.25,1581.31,1581.31,350.9407,2025-04-21 17:35:59.999,555429.575148,5086,176.0043,278592.378433,0
35616,2025-04-21 17:36:00,1581.31,1584.48,1579.6,1583.54,587.021,2025-04-21 17:36:59.999,928232.743674,6844,321.473,508415.402572,0
35617,2025-04-21 17:37:00,1583.55,1584.14,1581.61,1583.33,374.5084,2025-04-21 17:37:59.999,592703.91966,4225,280.093,443268.988747,0
35618,2025-04-21 17:38:00,1583.33,1585.0,1581.76,1584.18,310.3559,2025-04-21 17:38:59.999,491439.284515,4700,121.7951,192824.258214,0
35619,2025-04-21 17:39:00,1584.18,1584.47,1582.0,1582.87,164.5086,2025-04-21 17:39:59.999,260459.755758,2632,67.5726,106963.384334,0
35620,2025-04-21 17:40:00,1582.88,1584.13,1581.7,1582.1,579.4994,2025-04-21 17:40:59.999,917200.726829,4666,213.8538,338404.712697,0
35621,2025-04-21 17:41:00,1582.11,1583.01,1581.3,1582.43,320.6639,2025-04-21 17:41:59.999,507350.262767,3598,139.5265,220765.928094,0
35622,2025-04-21 17:42:00,1582.42,1582.42,1579.17,1580.66,578.4268,2025-04-21 17:42:59.999,914112.149135,5121,366.2104,578679.783388,0
35623,2025-04-21 17:43:00,1580.65,1580.86,1579.38,1580.01,455.2665,2025-04-21 17:43:59.999,719488.9359,4015,235.6363,372394.577845,0
35624,2025-04-21 17:44:00,1580.0,1581.59,1580.0,1580.33,232.7354,2025-04-21 17:44:59.999,367898.35314,2578,151.4159,239338.160979,0
35625,2025-04-21 17:45:00,1580.33,1581.87,1580.01,1580.09,293.3516,2025-04-21 17:45:59.999,463704.351725,4613,214.8666,339604.486031,0
35626,2025-04-21 17:46:00,1580.08,1581.58,1579.48,1581.58,199.9808,2025-04-21 17:46:59.999,316043.252242,3822,127.19,201019.931224,0
35627,2025-04-21 17:47:00,1581.58,1582.33,1580.88,1582.02,304.8593,2025-04-21 17:47:59.999,482244.629644,3288,160.1908,253385.780157,0
35628,2025-04-21 17:48:00,1582.01,1583.37,1581.21,1583.37,142.4445,2025-04-21 17:48:59.999,225362.119612,3314,100.1451,158437.686952,0
35629,2025-04-21 17:49:00,1583.37,1583.49,1581.6,1581.86,187.72,2025-04-21 17:49:59.999,297068.137183,2885,77.8276,123152.770662,0
35630,2025-04-21 17:50:00,1581.85,1582.99,1580.71,1582.77,307.3526,2025-04-21 17:50:59.999,486099.431306,4024,111.5479,176412.453633,0
35631,2025-04-21 17:51:00,1582.77,1582.77,1580.3,1581.37,503.2728,2025-04-21 17:51:59.999,795684.819607,4708,315.1627,498248.297403,0
35632,2025-04-21 17:52:00,1581.37,1581.37,1580.2,1580.73,132.8045,2025-04-21 17:52:59.999,209940.830105,2686,84.8654,134152.148861,0
35633,2025-04-21 17:53:00,1580.73,1580.73,1578.51,1580.21,1110.3671,2025-04-21 17:53:59.999,1753939.936642,3733,725.424,1145910.012069,0
35634,2025-04-21 17:54:00,1580.2,1581.46,1580.2,1580.57,285.4936,2025-04-21 17:54:59.999,451277.192766,2195,205.7349,325183.218671,0
35635,2025-04-21 17:55:00,1580.56,1580.57,1579.14,1580.01,231.4819,2025-04-21 17:55:59.999,365708.366062,2537,143.4588,226633.071156,0
35636,2025-04-21 17:56:00,1580.02,1580.08,1574.59,1575.12,1414.1957,2025-04-21 17:56:59.999,2230366.067204,7285,465.9344,734807.168137,0
35637,2025-04-21 17:57:00,1575.13,1576.14,1574.38,1574.49,1223.4092,2025-04-21 17:57:59.999,1927322.935694,6554,426.7136,672204.064662,0
35638,2025-04-21 17:58:00,1574.49,1577.42,1573.49,1577.1,682.4219,2025-04-21 17:58:59.999,1075276.26972,5081,306.2095,482484.244152,0
35639,2025-04-21 17:59:00,1577.1,1578.42,1576.14,1578.42,448.882,2025-04-21 17:59:59.999,708203.459879,4911,330.8759,522039.528869,0
35640,2025-04-21 18:00:00,1578.43,1578.57,1574.86,1574.91,840.2486,2025-04-21 18:00:59.999,1324499.256081,6788,445.9923,702961.838768,0
35641,2025-04-21 18:01:00,1574.91,1577.38,1574.5,1576.8,353.0933,2025-04-21 18:01:59.999,556264.347785,4296,178.6835,281490.9916,0
35642,2025-04-21 18:02:00,1576.79,1576.79,1573.8,1576.01,861.9395,2025-04-21 18:02:59.999,1357463.616689,6549,419.1779,660159.758702,0
35643,2025-04-21 18:03:00,1576.01,1576.71,1573.28,1576.71,968.8798,2025-04-21 18:03:59.999,1525926.590953,6093,384.7973,606048.020854,0
35644,2025-04-21 18:04:00,1576.7,1579.05,1575.33,1575.33,573.3233,2025-04-21 18:04:59.999,904356.418445,4983,185.3906,292394.238813,0
35645,2025-04-21 18:05:00,1575.34,1576.54,1572.4,1574.3,890.8483,2025-04-21 18:05:59.999,1402386.096158,5755,310.7413,489292.945191,0
35646,2025-04-21 18:06:00,1574.29,1577.79,1573.75,1577.7,352.6119,2025-04-21 18:06:59.999,555717.417563,5157,253.7155,399840.122138,0
35647,2025-04-21 18:07:00,1577.69,1578.5,1576.6,1576.8,360.6945,2025-04-21 18:07:59.999,569104.925435,5467,215.4688,339990.346482,0
35648,2025-04-21 18:08:00,1576.79,1576.9,1575.7,1576.89,214.8864,2025-04-21 18:08:59.999,338716.060086,2781,72.9113,114922.87426,0
35649,2025-04-21 18:09:00,1576.9,1577.14,1574.6,1574.8,340.4805,2025-04-21 18:09:59.999,536523.538461,4300,97.712,153974.686562,0
35650,2025-04-21 18:10:00,1574.79,1575.6,1572.45,1574.5,660.8704,2025-04-21 18:10:59.999,1040030.143593,4993,353.9691,556998.147483,0
35651,2025-04-21 18:11:00,1574.49,1576.41,1573.7,1575.83,443.0901,2025-04-21 18:11:59.999,697799.852855,4144,291.977,459876.466809,0
35652,2025-04-21 18:12:00,1575.83,1576.98,1575.14,1576.89,312.0135,2025-04-21 18:12:59.999,491775.482533,3665,205.543,323964.394338,0
35653,2025-04-21 18:13:00,1576.88,1577.94,1576.0,1577.11,266.5784,2025-04-21 18:13:59.999,420467.912125,2890,192.4656,303580.913116,0
35654,2025-04-21 18:14:00,1577.11,1577.11,1576.4,1576.59,262.6835,2025-04-21 18:14:59.999,414201.806146,2198,174.0294,274403.787965,0
35655,2025-04-21 18:15:00,1576.58,1576.79,1575.3,1576.41,516.5107,2025-04-21 18:15:59.999,814051.129803,3689,344.8127,543447.411142,0
35656,2025-04-21 18:16:00,1576.4,1578.22,1576.31,1578.22,316.5257,2025-04-21 18:16:59.999,499265.680618,5228,163.3901,257694.38176,0
35657,2025-04-21 18:17:00,1578.22,1579.22,1577.8,1578.6,396.8211,2025-04-21 18:17:59.999,626465.127871,3513,210.9392,332996.311034,0
35658,2025-04-21 18:18:00,1578.59,1578.99,1578.12,1578.9,251.7772,2025-04-21 18:18:59.999,397444.789446,2820,131.5622,207673.437893,0
35659,2025-04-21 18:19:00,1578.9,1578.9,1576.14,1576.14,622.9082,2025-04-21 18:19:59.999,982390.684079,3315,172.0383,271345.243471,0
35660,2025-04-21 18:20:00,1576.14,1576.35,1574.79,1575.03,476.2816,2025-04-21 18:20:59.999,750316.650717,3883,229.2035,361057.113175,0
35661,2025-04-21 18:21:00,1575.03,1576.35,1574.26,1574.51,516.974,2025-04-21 18:21:59.999,814217.321787,3771,240.599,378936.745501,0
35662,2025-04-21 18:22:00,1574.5,1574.8,1573.15,1574.8,416.6399,2025-04-21 18:22:59.999,655698.930334,4305,152.6593,240236.914707,0
35663,2025-04-21 18:23:00,1574.8,1575.4,1573.27,1575.2,202.29,2025-04-21 18:23:59.999,318494.613001,4336,97.6159,153682.953249,0
35664,2025-04-21 18:24:00,1575.2,1575.47,1573.15,1573.15,288.0503,2025-04-21 18:24:59.999,453589.824932,2073,52.1741,82163.191887,0
35665,2025-04-21 18:25:00,1573.16,1573.81,1572.21,1572.21,550.9871,2025-04-21 18:25:59.999,866779.789318,3538,266.4357,419154.148235,0
35666,2025-04-21 18:26:00,1572.21,1573.97,1572.2,1573.73,237.2631,2025-04-21 18:26:59.999,373307.016177,2157,186.4903,293411.037164,0
35667,2025-04-21 18:27:00,1573.74,1574.7,1573.69,1574.7,245.2182,2025-04-21 18:27:59.999,386051.738622,2740,128.7813,202727.270684,0
35668,2025-04-21 18:28:00,1574.7,1574.7,1573.0,1574.08,277.5536,2025-04-21 18:28:59.999,436782.017851,3217,168.2438,264747.762685,0
35669,2025-04-21 18:29:00,1574.08,1574.39,1573.54,1574.39,115.1921,2025-04-21 18:29:59.999,181300.826039,1688,61.6485,97023.940483,0
35670,2025-04-21 18:30:00,1574.4,1575.95,1574.11,1575.01,449.3853,2025-04-21 18:30:59.999,707810.404788,3615,367.3136,578531.543232,0
35671,2025-04-21 18:31:00,1575.01,1575.01,1573.23,1573.71,446.3642,2025-04-21 18:31:59.999,702495.195091,4910,234.8897,369642.721217,0
35672,2025-04-21 18:32:00,1573.71,1573.78,1572.0,1572.0,633.705,2025-04-21 18:32:59.999,996514.51378,4220,168.058,264312.904021,0
35673,2025-04-21 18:33:00,1572.0,1572.01,1569.0,1571.39,2744.6895,2025-04-21 18:33:59.999,4309588.352487,9045,548.1535,860718.604048,0
35674,2025-04-21 18:34:00,1571.4,1573.65,1569.61,1573.25,325.3224,2025-04-21 18:34:59.999,511267.611457,5020,263.3094,413829.850473,0
35675,2025-04-21 18:35:00,1573.26,1577.09,1573.26,1577.09,1150.5044,2025-04-21 18:35:59.999,1812247.195386,4607,1009.1426,1589525.409108,0
35676,2025-04-21 18:36:00,1577.08,1577.09,1575.12,1576.16,303.7674,2025-04-21 18:36:59.999,478754.664447,3195,182.1038,287000.133275,0
35677,2025-04-21 18:37:00,1576.16,1576.5,1575.44,1575.8,150.1592,2025-04-21 18:37:59.999,236626.010964,2126,103.6914,163399.482677,0
35678,2025-04-21 18:38:00,1575.8,1577.6,1575.71,1576.73,437.2462,2025-04-21 18:38:59.999,689408.584115,2365,297.9921,469760.156176,0
35679,2025-04-21 18:39:00,1576.73,1577.7,1575.92,1577.7,322.8281,2025-04-21 18:39:59.999,508907.757071,3551,130.3139,205448.84219,0
35680,2025-04-21 18:40:00,1577.7,1578.3,1575.31,1575.31,283.0892,2025-04-21 18:40:59.999,446339.388699,2760,93.8028,147892.819377,0
35681,2025-04-21 18:41:00,1575.31,1575.5,1574.34,1575.13,288.7146,2025-04-21 18:41:59.999,454700.635177,3062,133.8527,210798.196354,0
35682,2025-04-21 18:42:00,1575.12,1575.4,1574.18,1574.4,154.1861,2025-04-21 18:42:59.999,242818.776611,2229,79.5632,125290.741789,0
35683,2025-04-21 18:43:00,1574.39,1574.9,1573.34,1573.35,143.0881,2025-04-21 18:43:59.999,225244.121343,2040,83.38,131242.477177,0
35684,2025-04-21 18:44:00,1573.35,1574.98,1572.82,1574.98,386.8444,2025-04-21 18:44:59.999,608829.562426,2654,243.3614,383013.786576,0
35685,2025-04-21 18:45:00,1574.97,1575.93,1574.72,1575.25,493.4362,2025-04-21 18:45:59.999,777284.578051,3094,367.696,579214.564853,0
35686,2025-04-21 18:46:00,1575.25,1575.68,1574.54,1574.57,203.8141,2025-04-21 18:46:59.999,321013.679122,1859,96.3055,151689.595131,0
35687,2025-04-21 18:47:00,1574.56,1574.74,1572.83,1573.28,337.0802,2025-04-21 18:47:59.999,530455.53838,4707,131.2027,206433.022678,0
35688,2025-04-21 18:48:00,1573.28,1573.46,1572.83,1572.91,112.7405,2025-04-21 18:48:59.999,177341.846692,2212,79.0754,124379.62204,0
35689,2025-04-21 18:49:00,1572.9,1573.73,1572.11,1573.72,190.3171,2025-04-21 18:49:59.999,299332.172786,3743,110.9373,174489.648118,0
35690,2025-04-21 18:50:00,1573.73,1573.88,1572.5,1573.04,405.5038,2025-04-21 18:50:59.999,637973.361718,2985,140.8791,221603.999808,0
35691,2025-04-21 18:51:00,1573.03,1573.87,1572.71,1573.41,165.4216,2025-04-21 18:51:59.999,260235.062947,2428,133.1457,209451.893948,0
35692,2025-04-21 18:52:00,1573.41,1573.55,1571.7,1571.91,407.3917,2025-04-21 18:52:59.999,640635.811795,4148,145.6699,229039.2368,0
35693,2025-04-21 18:53:00,1571.91,1572.54,1571.7,1572.54,163.706,2025-04-21 18:53:59.999,257359.361989,2324,86.0642,135303.464549,0
35694,2025-04-21 18:54:00,1572.54,1572.67,1571.71,1571.87,126.1104,2025-04-21 18:54:59.999,198258.367554,1772,87.8679,138135.122757,0
35695,2025-04-21 18:55:00,1571.87,1571.87,1570.11,1571.45,334.6799,2025-04-21 18:55:59.999,525783.829166,4162,152.0684,238852.209606,0
35696,2025-04-21 18:56:00,1571.45,1571.5,1570.8,1571.47,156.224,2025-04-21 18:56:59.999,245436.974515,1582,112.399,176580.435819,0
35697,2025-04-21 18:57:00,1571.48,1571.78,1570.71,1570.71,217.089,2025-04-21 18:57:59.999,341092.461334,2209,91.4328,143665.74069,0
35698,2025-04-21 18:58:00,1570.71,1570.9,1569.29,1569.35,855.4233,2025-04-21 18:58:59.999,1343061.744004,1897,134.379,211000.025254,0
35699,2025-04-21 18:59:00,1569.36,1569.89,1567.28,1567.73,955.841,2025-04-21 18:59:59.999,1499176.30914,4621,350.5639,549807.605915,0
35700,2025-04-21 19:00:00,1567.73,1569.74,1564.07,1568.31,4896.3082,2025-04-21 19:00:59.999,7668650.224798,10794,1945.5732,3047010.221977,0
35701,2025-04-21 19:01:00,1568.31,1571.22,1568.05,1570.35,642.056,2025-04-21 19:01:59.999,1008107.201161,4809,428.5762,672868.446918,0
35702,2025-04-21 19:02:00,1570.34,1570.8,1569.7,1570.62,363.3547,2025-04-21 19:02:59.999,570593.406881,3170,199.3528,313054.068085,0
35703,2025-04-21 19:03:00,1570.63,1571.84,1569.8,1571.21,167.5924,2025-04-21 19:03:59.999,263297.352697,2591,116.526,183068.537149,0
35704,2025-04-21 19:04:00,1571.2,1571.78,1570.11,1570.11,262.8077,2025-04-21 19:04:59.999,412842.216245,1993,140.2716,220344.43484,0
35705,2025-04-21 19:05:00,1570.11,1573.0,1570.11,1572.52,294.1254,2025-04-21 19:05:59.999,462276.131477,2137,231.0419,363082.046997,0
35706,2025-04-21 19:06:00,1572.51,1574.32,1572.01,1572.31,503.9842,2025-04-21 19:06:59.999,792930.145916,3483,276.9873,435777.05381,0
35707,2025-04-21 19:07:00,1572.31,1572.87,1571.11,1571.63,464.3959,2025-04-21 19:07:59.999,730089.064638,2483,292.125,459303.982431,0
35708,2025-04-21 19:08:00,1571.63,1572.4,1570.8,1571.41,271.5906,2025-04-21 19:08:59.999,426807.680969,3862,142.534,223988.216021,0
35709,2025-04-21 19:09:00,1571.42,1573.41,1571.41,1572.61,343.5216,2025-04-21 19:09:59.999,540176.500382,2088,234.6576,368986.613391,0
35710,2025-04-21 19:10:00,1572.6,1573.7,1572.3,1572.8,396.1349,2025-04-21 19:10:59.999,623092.743783,2533,216.8567,341091.091877,0
35711,2025-04-21 19:11:00,1572.8,1573.52,1572.31,1573.51,278.0362,2025-04-21 19:11:59.999,437322.112412,1519,234.7749,369268.09828,0
35712,2025-04-21 19:12:00,1573.52,1574.56,1573.52,1574.0,526.5685,2025-04-21 19:12:59.999,828789.067362,2557,283.5112,446225.722643,0
35713,2025-04-21 19:13:00,1573.99,1574.51,1573.15,1573.61,492.9006,2025-04-21 19:13:59.999,775784.714131,2678,287.7851,452917.302566,0
35714,2025-04-21 19:14:00,1573.6,1575.44,1573.4,1574.89,1113.9168,2025-04-21 19:14:59.999,1753878.925902,3516,874.2305,1376433.765561,0
35715,2025-04-21 19:15:00,1574.89,1576.0,1574.89,1575.5,448.4501,2025-04-21 19:15:59.999,706516.220599,3422,302.6947,476865.195956,0
35716,2025-04-21 19:16:00,1575.49,1576.59,1575.3,1575.31,349.305,2025-04-21 19:16:59.999,550476.406503,2478,136.5715,215230.960461,0
35717,2025-04-21 19:17:00,1575.31,1578.16,1575.31,1578.16,3882.4347,2025-04-21 19:17:59.999,6125506.692956,4631,1142.7666,1802499.160941,0
35718,2025-04-21 19:18:00,1578.17,1579.16,1578.01,1578.19,740.7015,2025-04-21 19:18:59.999,1169155.84164,3862,392.0486,618833.493708,0
35719,2025-04-21 19:19:00,1578.2,1580.13,1578.0,1579.6,807.4161,2025-04-21 19:19:59.999,1274966.101078,3583,413.7293,653275.14709,0
35720,2025-04-21 19:20:00,1579.61,1580.0,1579.37,1579.85,543.1112,2025-04-21 19:20:59.999,857965.849545,2215,259.0747,409259.020279,0
35721,2025-04-21 19:21:00,1579.85,1580.8,1579.34,1580.7,4311.2418,2025-04-21 19:21:59.999,6811688.685869,5690,3921.911,6196543.029558,0
35722,2025-04-21 19:22:00,1580.7,1580.98,1578.48,1579.7,521.7622,2025-04-21 19:22:59.999,824113.004967,4610,294.4028,464999.55106,0
35723,2025-04-21 19:23:00,1579.7,1579.7,1577.87,1578.02,2687.7183,2025-04-21 19:23:59.999,4241846.923795,2899,616.4654,972916.563,0
35724,2025-04-21 19:24:00,1578.02,1579.89,1578.01,1578.73,401.0178,2025-04-21 19:24:59.999,633083.158218,2599,298.1161,470600.31928,0
35725,2025-04-21 19:25:00,1578.73,1578.81,1578.0,1578.05,1776.2626,2025-04-21 19:25:59.999,2803544.404583,2274,311.7144,491966.246365,0
35726,2025-04-21 19:26:00,1578.05,1579.65,1577.41,1577.87,2242.5153,2025-04-21 19:26:59.999,3539401.556726,3488,571.1875,901535.640073,0
35727,2025-04-21 19:27:00,1577.88,1578.15,1577.55,1578.15,241.7461,2025-04-21 19:27:59.999,381428.528135,1563,134.457,212149.816634,0
35728,2025-04-21 19:28:00,1578.14,1578.15,1577.81,1577.97,201.5359,2025-04-21 19:28:59.999,318014.380068,946,130.767,206335.921479,0
35729,2025-04-21 19:29:00,1577.96,1579.15,1577.96,1579.15,265.8685,2025-04-21 19:29:59.999,419690.514774,1288,162.0493,255773.889818,0
35730,2025-04-21 19:30:00,1579.15,1579.77,1578.3,1578.31,472.8518,2025-04-21 19:30:59.999,746583.266889,3093,166.1846,262405.76076,0
35731,2025-04-21 19:31:00,1578.31,1578.9,1577.13,1578.77,760.2655,2025-04-21 19:31:59.999,1199503.406153,2385,212.2249,334841.878748,0
35732,2025-04-21 19:32:00,1578.77,1578.78,1576.71,1577.52,521.2859,2025-04-21 19:32:59.999,822344.967753,3153,133.255,210198.246061,0
35733,2025-04-21 19:33:00,1577.53,1578.98,1577.03,1578.98,392.5699,2025-04-21 19:33:59.999,619529.089438,2703,283.0891,446789.825884,0
35734,2025-04-21 19:34:00,1578.97,1579.72,1576.6,1579.72,2530.2524,2025-04-21 19:34:59.999,3993409.620353,3514,1088.4683,1717709.473157,0
35735,2025-04-21 19:35:00,1579.72,1581.08,1579.26,1581.07,449.8117,2025-04-21 19:35:59.999,710786.247084,3483,265.6684,419814.806763,0
35736,2025-04-21 19:36:00,1581.08,1581.08,1579.26,1580.44,522.9621,2025-04-21 19:36:59.999,826354.904739,2490,276.4159,436714.654891,0
35737,2025-04-21 19:37:00,1580.44,1581.1,1579.15,1579.69,1273.4258,2025-04-21 19:37:59.999,2012217.678878,3439,302.4459,477930.280899,0
35738,2025-04-21 19:38:00,1579.69,1580.91,1579.01,1579.06,465.2331,2025-04-21 19:38:59.999,734957.676466,2740,168.731,266565.811828,0
35739,2025-04-21 19:39:00,1579.04,1580.6,1578.28,1578.59,555.5696,2025-04-21 19:39:59.999,877453.5868,2531,245.2083,387222.147954,0
35740,2025-04-21 19:40:00,1578.59,1579.15,1578.0,1578.0,318.606,2025-04-21 19:40:59.999,502974.001165,2697,123.2807,194618.482208,0
35741,2025-04-21 19:41:00,1578.01,1578.6,1576.21,1576.3,255.106,2025-04-21 19:41:59.999,402371.105077,2187,59.3289,93595.756914,0
35742,2025-04-21 19:42:00,1576.3,1577.9,1576.03,1576.7,743.8683,2025-04-21 19:42:59.999,1172951.304292,4136,409.6476,645928.445699,0
35743,2025-04-21 19:43:00,1576.69,1576.69,1575.77,1576.39,550.9468,2025-04-21 19:43:59.999,868467.908149,2287,238.7176,376270.164472,0
35744,2025-04-21 19:44:00,1576.39,1576.82,1575.84,1575.84,459.2089,2025-04-21 19:44:59.999,723906.4421,1619,201.3077,317377.603708,0
35745,2025-04-21 19:45:00,1575.83,1577.0,1575.83,1575.89,330.574,2025-04-21 19:45:59.999,521100.555701,2233,235.4973,371231.671378,0
35746,2025-04-21 19:46:00,1575.89,1576.7,1573.7,1573.71,859.5956,2025-04-21 19:46:59.999,1354086.043214,4195,356.7868,562116.965724,0
35747,2025-04-21 19:47:00,1573.71,1574.3,1573.04,1573.99,287.8269,2025-04-21 19:47:59.999,452905.308012,2697,178.5752,280999.570036,0
35748,2025-04-21 19:48:00,1573.99,1575.39,1573.99,1573.99,276.7255,2025-04-21 19:48:59.999,435791.648171,2171,164.796,259523.626222,0
35749,2025-04-21 19:49:00,1573.99,1575.05,1573.98,1575.04,350.3323,2025-04-21 19:49:59.999,551653.053763,2396,162.5067,255876.190084,0
35750,2025-04-21 19:50:00,1575.04,1576.5,1573.99,1576.48,482.8465,2025-04-21 19:50:59.999,760462.387728,3287,243.2292,383097.109515,0
35751,2025-04-21 19:51:00,1576.47,1576.47,1574.27,1574.41,603.2385,2025-04-21 19:51:59.999,950363.98005,3230,248.5967,391629.111674,0
35752,2025-04-21 19:52:00,1574.42,1575.07,1573.51,1573.65,299.289,2025-04-21 19:52:59.999,471214.126922,2016,167.9381,264430.348327,0
35753,2025-04-21 19:53:00,1573.65,1575.79,1573.64,1575.66,510.9306,2025-04-21 19:53:59.999,804679.728291,2814,381.9011,601416.194264,0
35754,2025-04-21 19:54:00,1575.67,1576.52,1574.8,1576.52,397.7174,2025-04-21 19:54:59.999,626622.580004,2571,240.7017,379241.923416,0
35755,2025-04-21 19:55:00,1576.52,1577.7,1576.52,1577.69,492.9118,2025-04-21 19:55:59.999,777365.710915,2090,292.9595,462014.631921,0
35756,2025-04-21 19:56:00,1577.69,1578.06,1577.12,1577.78,339.8001,2025-04-21 19:56:59.999,536040.158287,1728,185.9156,293284.980604,0
35757,2025-04-21 19:57:00,1577.78,1578.1,1576.21,1576.21,383.577,2025-04-21 19:57:59.999,605009.967819,2254,127.8543,201683.844512,0
35758,2025-04-21 19:58:00,1576.2,1576.62,1574.3,1574.69,662.2281,2025-04-21 19:58:59.999,1043159.061296,3883,229.4874,361436.046353,0
35759,2025-04-21 19:59:00,1574.7,1575.09,1573.05,1573.7,818.5912,2025-04-21 19:59:59.999,1288349.947788,5346,529.0833,832664.429689,0
35760,2025-04-21 20:00:00,1573.7,1575.9,1573.5,1574.61,592.223,2025-04-21 20:00:59.999,932318.788191,4797,346.8234,545954.016185,0
35761,2025-04-21 20:01:00,1574.61,1575.92,1573.85,1574.15,422.2578,2025-04-21 20:01:59.999,664972.740864,4093,182.5068,287406.136778,0
35762,2025-04-21 20:02:00,1574.14,1576.5,1573.96,1576.0,155.8546,2025-04-21 20:02:59.999,245495.156981,2556,101.0976,159258.526223,0
35763,2025-04-21 20:03:00,1575.99,1575.99,1573.49,1574.13,332.4281,2025-04-21 20:03:59.999,523343.017278,2517,138.8271,218512.884499,0
35764,2025-04-21 20:04:00,1574.12,1574.4,1573.39,1574.2,118.3402,2025-04-21 20:04:59.999,186257.766679,1496,57.504,90500.837563,0
35765,2025-04-21 20:05:00,1574.19,1574.29,1573.8,1573.81,44.2013,2025-04-21 20:05:59.999,69578.81658,962,23.1677,36469.264823,0
35766,2025-04-21 20:06:00,1573.8,1576.36,1573.11,1576.21,518.1942,2025-04-21 20:06:59.999,816034.015943,3033,391.4901,616519.975091,0
35767,2025-04-21 20:07:00,1576.21,1576.99,1575.6,1576.99,166.2545,2025-04-21 20:07:59.999,262087.261472,2023,133.2403,210044.159171,0
35768,2025-04-21 20:08:00,1576.99,1577.31,1576.2,1576.2,159.9139,2025-04-21 20:08:59.999,252165.43284,1520,51.7744,81641.574754,0
35769,2025-04-21 20:09:00,1576.21,1576.21,1575.3,1575.61,72.2716,2025-04-21 20:09:59.999,113879.833451,1314,40.1581,63274.778542,0
35770,2025-04-21 20:10:00,1575.61,1575.92,1575.13,1575.13,150.5832,2025-04-21 20:10:59.999,237265.463274,1633,108.5901,171101.935166,0
35771,2025-04-21 20:11:00,1575.12,1575.9,1575.12,1575.9,95.8328,2025-04-21 20:11:59.999,150978.429531,940,74.4192,117243.781571,0
35772,2025-04-21 20:12:00,1575.9,1576.5,1575.89,1576.01,147.1277,2025-04-21 20:12:59.999,231885.417078,786,126.7224,199720.523263,0
35773,2025-04-21 20:13:00,1576.02,1576.25,1575.0,1575.01,765.8929,2025-04-21 20:13:59.999,1206928.81374,993,149.8654,236154.368399,0
35774,2025-04-21 20:14:00,1575.0,1575.02,1574.65,1574.95,181.9313,2025-04-21 20:14:59.999,286522.495433,875,107.7976,169763.921676,0
35775,2025-04-21 20:15:00,1574.94,1575.59,1574.21,1574.21,302.0703,2025-04-21 20:15:59.999,475733.1067,1866,123.6856,194795.174992,0
35776,2025-04-21 20:16:00,1574.2,1575.2,1574.2,1575.19,227.9895,2025-04-21 20:16:59.999,359036.988324,834,114.8084,180798.445365,0
35777,2025-04-21 20:17:00,1575.19,1575.6,1574.91,1575.6,272.2377,2025-04-21 20:17:59.999,428831.563431,831,157.4135,247947.283354,0
35778,2025-04-21 20:18:00,1575.6,1576.5,1575.0,1575.0,325.0003,2025-04-21 20:18:59.999,512151.429595,1751,106.6256,168025.645486,0
35779,2025-04-21 20:19:00,1575.0,1575.22,1574.48,1574.49,326.7845,2025-04-21 20:19:59.999,514646.539424,1142,142.4495,224354.381279,0
35780,2025-04-21 20:20:00,1574.49,1574.73,1574.13,1574.2,236.9195,2025-04-21 20:20:59.999,373017.068246,915,88.074,138668.744721,0
35781,2025-04-21 20:21:00,1574.19,1575.06,1574.19,1574.55,338.4882,2025-04-21 20:21:59.999,533012.329476,963,203.1804,319933.93168,0
35782,2025-04-21 20:22:00,1574.54,1575.0,1573.81,1574.63,311.6601,2025-04-21 20:22:59.999,490691.00829,1808,145.0222,228314.663637,0
35783,2025-04-21 20:23:00,1574.64,1574.64,1573.28,1573.4,482.3914,2025-04-21 20:23:59.999,759086.867553,1418,237.2133,373273.010065,0
35784,2025-04-21 20:24:00,1573.4,1573.4,1572.63,1572.64,614.3616,2025-04-21 20:24:59.999,966360.474875,1600,137.4985,216256.030361,0
35785,2025-04-21 20:25:00,1572.64,1573.55,1572.63,1573.1,379.4312,2025-04-21 20:25:59.999,596915.243406,1013,243.1761,382552.948396,0
35786,2025-04-21 20:26:00,1573.09,1573.29,1572.71,1573.07,215.7924,2025-04-21 20:26:59.999,339437.557374,1121,86.1319,135483.482786,0
35787,2025-04-21 20:27:00,1573.07,1573.2,1572.55,1573.2,257.2929,2025-04-21 20:27:59.999,404686.782923,931,142.0693,223454.510163,0
35788,2025-04-21 20:28:00,1573.2,1573.51,1572.71,1572.96,194.8991,2025-04-21 20:28:59.999,306595.077749,981,52.6425,82801.876979,0
35789,2025-04-21 20:29:00,1572.96,1573.19,1572.95,1573.1,209.203,2025-04-21 20:29:59.999,329094.674336,402,83.7507,131746.695596,0
35790,2025-04-21 20:30:00,1573.11,1574.87,1572.74,1574.87,217.7863,2025-04-21 20:30:59.999,342698.214072,1973,139.0637,218833.912004,0
35791,2025-04-21 20:31:00,1574.87,1576.0,1574.87,1575.28,174.9761,2025-04-21 20:31:59.999,275681.380917,1785,110.9605,174804.70056,0
35792,2025-04-21 20:32:00,1575.28,1575.69,1573.16,1573.29,392.2484,2025-04-21 20:32:59.999,617589.181859,1722,120.4145,189594.568536,0
35793,2025-04-21 20:33:00,1573.28,1573.28,1571.35,1572.69,594.6686,2025-04-21 20:33:59.999,934894.895373,2163,209.7959,329832.908213,0
35794,2025-04-21 20:34:00,1572.7,1572.9,1572.1,1572.8,67.6749,2025-04-21 20:34:59.999,106428.331951,959,19.2711,30305.022877,0
35795,2025-04-21 20:35:00,1572.8,1573.76,1572.8,1573.33,129.9899,2025-04-21 20:35:59.999,204507.836763,957,91.8991,144568.467524,0
35796,2025-04-21 20:36:00,1573.33,1574.9,1573.26,1574.89,101.5572,2025-04-21 20:36:59.999,159845.409015,1076,87.8563,138281.004866,0
35797,2025-04-21 20:37:00,1574.89,1574.9,1574.23,1574.24,160.1594,2025-04-21 20:37:59.999,252174.550486,962,93.501,147214.140411,0
35798,2025-04-21 20:38:00,1574.23,1574.23,1573.2,1573.46,112.4325,2025-04-21 20:38:59.999,176918.518592,1288,45.3449,71344.323296,0
35799,2025-04-21 20:39:00,1573.45,1573.54,1573.3,1573.32,40.0816,2025-04-21 20:39:59.999,63063.951064,437,14.3747,22617.560992,0
35800,2025-04-21 20:40:00,1573.31,1574.0,1573.19,1574.0,251.6072,2025-04-21 20:40:59.999,395898.929568,1030,113.5704,178697.82493,0
35801,2025-04-21 20:41:00,1573.99,1574.71,1573.99,1574.62,229.5156,2025-04-21 20:41:59.999,361362.755629,1161,102.3862,161186.378739,0
35802,2025-04-21 20:42:00,1574.61,1574.62,1574.23,1574.56,216.9271,2025-04-21 20:42:59.999,341535.634592,615,37.1683,58516.076246,0
35803,2025-04-21 20:43:00,1574.56,1575.59,1574.56,1575.59,306.3606,2025-04-21 20:43:59.999,482503.721377,1010,187.2834,294984.647892,0
35804,2025-04-21 20:44:00,1575.58,1575.58,1575.09,1575.1,215.8636,2025-04-21 20:44:59.999,340065.716395,851,20.8945,32916.678626,0
35805,2025-04-21 20:45:00,1575.1,1576.5,1574.22,1576.5,294.9215,2025-04-21 20:45:59.999,464515.891551,2390,197.1587,310571.511201,0
35806,2025-04-21 20:46:00,1576.49,1577.0,1575.79,1576.99,162.8152,2025-04-21 20:46:59.999,256644.622365,1717,71.9998,113497.769569,0
35807,2025-04-21 20:47:00,1577.0,1578.06,1576.99,1577.44,410.7933,2025-04-21 20:47:59.999,648090.527661,1467,310.5232,489868.510595,0
35808,2025-04-21 20:48:00,1577.43,1577.8,1577.1,1577.8,172.9438,2025-04-21 20:48:59.999,272814.75361,1186,118.3246,186658.981143,0
35809,2025-04-21 20:49:00,1577.8,1577.8,1576.22,1576.48,163.7252,2025-04-21 20:49:59.999,258199.873691,886,75.2854,118688.128611,0
35810,2025-04-21 20:50:00,1576.47,1576.69,1573.73,1574.0,722.2845,2025-04-21 20:50:59.999,1137565.084755,1810,145.3797,228949.421358,0
35811,2025-04-21 20:51:00,1573.99,1575.35,1573.25,1575.31,300.0973,2025-04-21 20:51:59.999,472408.709536,1810,159.3779,250919.123594,0
35812,2025-04-21 20:52:00,1575.31,1575.31,1574.52,1574.72,307.2673,2025-04-21 20:52:59.999,483924.744427,1442,216.5245,341001.46358,0
35813,2025-04-21 20:53:00,1574.69,1575.26,1574.68,1575.01,174.3872,2025-04-21 20:53:59.999,274650.117659,1146,112.2474,176771.145345,0
35814,2025-04-21 20:54:00,1575.02,1575.31,1574.85,1575.08,175.0494,2025-04-21 20:54:59.999,275716.976357,1029,95.3721,150212.688997,0
35815,2025-04-21 20:55:00,1575.08,1576.4,1574.85,1575.4,1186.3028,2025-04-21 20:55:59.999,1869232.495874,1251,1117.8415,1761387.893373,0
35816,2025-04-21 20:56:00,1575.4,1576.14,1574.97,1576.14,228.1656,2025-04-21 20:56:59.999,359453.655236,1017,128.1311,201867.175973,0
35817,2025-04-21 20:57:00,1576.13,1576.14,1575.42,1575.91,111.8638,2025-04-21 20:57:59.999,176259.794989,947,57.5294,90642.617733,0
35818,2025-04-21 20:58:00,1575.91,1576.0,1575.47,1575.49,364.7969,2025-04-21 20:58:59.999,574854.513336,923,220.7013,347780.49032,0
35819,2025-04-21 20:59:00,1575.49,1577.8,1575.48,1577.77,141.7948,2025-04-21 20:59:59.999,223583.849881,2418,120.8251,190519.868447,0
35820,2025-04-21 21:00:00,1577.77,1577.77,1576.2,1576.42,92.5581,2025-04-21 21:00:59.999,145942.517787,1186,29.2497,46120.447213,0
35821,2025-04-21 21:01:00,1576.42,1576.42,1575.2,1575.5,98.0343,2025-04-21 21:01:59.999,154468.847235,935,77.3973,121947.351029,0
35822,2025-04-21 21:02:00,1575.5,1575.9,1575.33,1575.54,85.6824,2025-04-21 21:02:59.999,134997.485375,886,69.1489,108944.753815,0
35823,2025-04-21 21:03:00,1575.54,1576.73,1575.33,1576.73,167.4999,2025-04-21 21:03:59.999,263972.323442,969,117.7987,185627.735399,0
35824,2025-04-21 21:04:00,1576.72,1576.72,1576.1,1576.11,144.0947,2025-04-21 21:04:59.999,227141.783792,655,95.9568,151250.14199,0
35825,2025-04-21 21:05:00,1576.1,1576.11,1575.62,1575.82,121.408,2025-04-21 21:05:59.999,191323.441877,994,92.3822,145577.8447,0
35826,2025-04-21 21:06:00,1575.82,1576.08,1575.49,1575.51,169.6815,2025-04-21 21:06:59.999,267358.196668,972,119.392,188112.545854,0
35827,2025-04-21 21:07:00,1575.51,1576.08,1575.5,1575.64,71.679,2025-04-21 21:07:59.999,112960.687426,886,17.5696,27684.554412,0
35828,2025-04-21 21:08:00,1575.63,1575.64,1575.12,1575.6,188.417,2025-04-21 21:08:59.999,296822.806079,943,102.6065,161636.417706,0
35829,2025-04-21 21:09:00,1575.59,1576.63,1575.44,1576.63,101.9933,2025-04-21 21:09:59.999,160736.409078,1155,66.082,104153.284305,0
35830,2025-04-21 21:10:00,1576.63,1576.71,1576.62,1576.71,79.499,2025-04-21 21:10:59.999,125345.558074,203,77.1171,121590.041403,0
35831,2025-04-21 21:11:00,1576.7,1576.92,1576.61,1576.62,209.0435,2025-04-21 21:11:59.999,329604.431367,447,72.4989,114309.975859,0
35832,2025-04-21 21:12:00,1576.61,1577.67,1576.2,1577.66,198.6945,2025-04-21 21:12:59.999,313237.879072,1157,114.7499,180904.553455,0
35833,2025-04-21 21:13:00,1577.67,1578.32,1577.66,1578.11,185.6007,2025-04-21 21:13:59.999,292867.482055,1052,113.3923,178918.215445,0
35834,2025-04-21 21:14:00,1578.11,1578.71,1577.27,1577.28,147.9727,2025-04-21 21:14:59.999,233503.418672,1303,45.8789,72397.997713,0
35835,2025-04-21 21:15:00,1577.28,1578.03,1577.02,1578.03,115.1248,2025-04-21 21:15:59.999,181588.202548,913,97.3737,153587.999595,0
35836,2025-04-21 21:16:00,1578.03,1578.8,1578.02,1578.51,549.6651,2025-04-21 21:16:59.999,867657.457773,1869,370.3598,584606.272864,0
35837,2025-04-21 21:17:00,1578.51,1578.89,1578.2,1578.74,218.1767,2025-04-21 21:17:59.999,344410.56773,693,107.7033,170003.013363,0
35838,2025-04-21 21:18:00,1578.73,1578.74,1576.94,1577.01,307.243,2025-04-21 21:18:59.999,484766.237392,736,61.1001,96410.963564,0
35839,2025-04-21 21:19:00,1577.01,1577.14,1576.12,1577.14,266.4137,2025-04-21 21:19:59.999,420014.175096,1820,129.6593,204423.93438,0
35840,2025-04-21 21:20:00,1577.13,1577.13,1575.5,1575.51,247.8345,2025-04-21 21:20:59.999,390657.707321,1060,14.2983,22535.46689,0
35841,2025-04-21 21:21:00,1575.51,1575.51,1574.32,1574.32,218.3336,2025-04-21 21:21:59.999,343900.477705,532,34.6601,54587.884999,0
35842,2025-04-21 21:22:00,1574.32,1575.39,1574.0,1575.39,190.6759,2025-04-21 21:22:59.999,300239.358846,1445,149.5278,235458.809142,0
35843,2025-04-21 21:23:00,1575.39,1575.6,1574.8,1575.0,115.5398,2025-04-21 21:23:59.999,182015.39721,677,37.2092,58613.225916,0
35844,2025-04-21 21:24:00,1574.99,1576.1,1574.99,1575.91,146.6,2025-04-21 21:24:59.999,230978.751939,1350,131.4626,207123.551307,0
35845,2025-04-21 21:25:00,1575.91,1577.14,1575.91,1576.96,94.3245,2025-04-21 21:25:59.999,148687.634385,1047,78.8404,124268.317838,0
35846,2025-04-21 21:26:00,1576.96,1577.19,1576.8,1577.19,30.8411,2025-04-21 21:26:59.999,48637.280328,494,27.3788,43177.583635,0
35847,2025-04-21 21:27:00,1577.19,1577.3,1575.58,1576.15,214.1743,2025-04-21 21:27:59.999,337623.150825,1200,72.7818,114712.444661,0
35848,2025-04-21 21:28:00,1576.15,1576.67,1576.15,1576.67,94.7654,2025-04-21 21:28:59.999,149406.334608,811,72.7795,114742.779758,0
35849,2025-04-21 21:29:00,1576.67,1576.67,1575.5,1575.56,201.2734,2025-04-21 21:29:59.999,317190.806251,896,109.352,172300.991635,0
35850,2025-04-21 21:30:00,1575.55,1575.56,1572.33,1574.1,467.9874,2025-04-21 21:30:59.999,736336.255493,3177,295.2915,464563.839985,0
35851,2025-04-21 21:31:00,1574.1,1575.77,1574.1,1575.65,207.7943,2025-04-21 21:31:59.999,327352.222042,1724,42.8226,67450.112297,0
35852,2025-04-21 21:32:00,1575.64,1575.65,1574.12,1575.03,254.8527,2025-04-21 21:32:59.999,401284.69218,1616,144.4031,227358.811801,0
35853,2025-04-21 21:33:00,1575.04,1576.4,1575.03,1576.39,149.8446,2025-04-21 21:33:59.999,236092.687855,1552,124.4163,196022.893433,0
35854,2025-04-21 21:34:00,1576.39,1577.1,1575.51,1576.9,157.3867,2025-04-21 21:34:59.999,248116.753089,2046,88.8451,140057.600114,0
35855,2025-04-21 21:35:00,1576.9,1577.13,1576.9,1577.12,34.2989,2025-04-21 21:35:59.999,54089.90817,266,31.9281,50351.020729,0
35856,2025-04-21 21:36:00,1577.12,1577.88,1577.12,1577.88,73.4598,2025-04-21 21:36:59.999,115885.442797,925,39.8732,62894.780359,0
35857,2025-04-21 21:37:00,1577.87,1577.87,1577.14,1577.29,132.4898,2025-04-21 21:37:59.999,208984.295874,691,50.2332,79227.901358,0
35858,2025-04-21 21:38:00,1577.28,1577.41,1577.14,1577.14,81.1242,2025-04-21 21:38:59.999,127952.762309,527,60.8088,95909.372614,0
35859,2025-04-21 21:39:00,1577.14,1577.81,1577.14,1577.43,55.601,2025-04-21 21:39:59.999,87711.338351,587,28.1759,44444.758759,0
35860,2025-04-21 21:40:00,1577.42,1577.87,1577.29,1577.87,60.3213,2025-04-21 21:40:59.999,95160.468597,453,40.8759,64487.095676,0
35861,2025-04-21 21:41:00,1577.87,1578.16,1577.13,1577.13,208.3632,2025-04-21 21:41:59.999,328739.689636,1366,53.0697,83731.323763,0
35862,2025-04-21 21:42:00,1577.13,1578.14,1577.13,1577.14,287.1867,2025-04-21 21:42:59.999,453074.03236,1200,61.5758,97145.086263,0
35863,2025-04-21 21:43:00,1577.13,1577.79,1576.4,1576.41,485.7897,2025-04-21 21:43:59.999,766020.353627,1272,232.163,366030.679116,0
35864,2025-04-21 21:44:00,1576.41,1576.42,1575.02,1575.98,249.388,2025-04-21 21:44:59.999,392969.845539,1880,81.428,128303.053542,0
35865,2025-04-21 21:45:00,1575.98,1576.58,1575.73,1576.58,83.4623,2025-04-21 21:45:59.999,131543.905283,1186,63.6488,100314.294606,0
35866,2025-04-21 21:46:00,1576.58,1576.59,1576.42,1576.43,44.1873,2025-04-21 21:46:59.999,69660.142801,252,26.2074,41314.779838,0
35867,2025-04-21 21:47:00,1576.42,1577.09,1576.42,1576.89,52.1687,2025-04-21 21:47:59.999,82260.686728,882,26.3572,41555.19572,0
35868,2025-04-21 21:48:00,1576.89,1577.94,1576.89,1577.83,75.3936,2025-04-21 21:48:59.999,118930.474936,1087,50.2484,79255.845802,0
35869,2025-04-21 21:49:00,1577.82,1578.05,1577.7,1578.05,65.6784,2025-04-21 21:49:59.999,103626.976049,685,31.2626,49328.548257,0
35870,2025-04-21 21:50:00,1578.04,1578.35,1578.04,1578.35,31.1957,2025-04-21 21:50:59.999,49233.919068,718,27.8395,43937.348153,0
35871,2025-04-21 21:51:00,1578.35,1578.59,1577.76,1578.46,170.4509,2025-04-21 21:51:59.999,269011.483738,1249,86.7141,136839.104989,0
35872,2025-04-21 21:52:00,1578.45,1579.59,1577.95,1579.59,127.6522,2025-04-21 21:52:59.999,201519.345536,1753,92.4064,145885.779471,0
35873,2025-04-21 21:53:00,1579.58,1580.16,1579.58,1579.62,157.5442,2025-04-21 21:53:59.999,248912.55119,886,74.3321,117441.457437,0
35874,2025-04-21 21:54:00,1579.62,1579.62,1578.91,1579.45,157.7949,2025-04-21 21:54:59.999,249187.382431,1333,101.9356,160965.428431,0
35875,2025-04-21 21:55:00,1579.45,1579.45,1579.44,1579.45,18.6011,2025-04-21 21:55:59.999,29379.486441,78,16.5057,26069.927865,0
35876,2025-04-21 21:56:00,1579.44,1579.88,1579.44,1579.88,52.3242,2025-04-21 21:56:59.999,82656.956702,563,41.8687,66139.388852,0
35877,2025-04-21 21:57:00,1579.87,1580.11,1579.23,1579.24,180.8205,2025-04-21 21:57:59.999,285685.948368,883,52.8788,83545.172968,0
35878,2025-04-21 21:58:00,1579.23,1579.66,1578.5,1578.5,145.5983,2025-04-21 21:58:59.999,229938.7499,1122,80.0717,126450.725817,0
35879,2025-04-21 21:59:00,1578.51,1579.05,1578.43,1578.52,68.5139,2025-04-21 21:59:59.999,108157.058168,748,28.1875,44494.489804,0
35880,2025-04-21 22:00:00,1578.51,1578.51,1577.0,1577.59,325.1908,2025-04-21 22:00:59.999,513048.462466,2030,193.2238,304835.141599,0
35881,2025-04-21 22:01:00,1577.59,1577.79,1577.12,1577.32,338.6687,2025-04-21 22:01:59.999,534222.317957,1325,179.4691,283081.134661,0
35882,2025-04-21 22:02:00,1577.31,1577.52,1576.31,1576.46,244.3118,2025-04-21 22:02:59.999,385259.248507,2599,83.9714,132401.171975,0
35883,2025-04-21 22:03:00,1576.46,1576.46,1575.12,1575.2,245.5431,2025-04-21 22:03:59.999,386892.07279,1672,118.4075,186564.07858,0
35884,2025-04-21 22:04:00,1575.19,1575.49,1574.12,1574.2,206.2622,2025-04-21 22:04:59.999,324815.634892,1414,104.9233,165220.377552,0
35885,2025-04-21 22:05:00,1574.19,1574.42,1572.74,1572.75,175.0324,2025-04-21 22:05:59.999,275495.97083,1356,88.1484,138751.450382,0
35886,2025-04-21 22:06:00,1572.75,1574.09,1572.61,1574.09,113.6038,2025-04-21 22:06:59.999,178721.793876,1476,99.6163,156715.916102,0
35887,2025-04-21 22:07:00,1574.1,1575.27,1574.09,1575.11,148.7487,2025-04-21 22:07:59.999,234269.954512,1502,77.7732,122481.894503,0
35888,2025-04-21 22:08:00,1575.1,1575.12,1574.4,1575.12,185.935,2025-04-21 22:08:59.999,292781.431012,1380,126.3018,198883.93236,0
35889,2025-04-21 22:09:00,1575.12,1575.59,1574.33,1574.59,146.937,2025-04-21 22:09:59.999,231422.110884,1331,87.9631,138525.070252,0
35890,2025-04-21 22:10:00,1574.59,1575.0,1574.28,1574.28,106.0255,2025-04-21 22:10:59.999,166958.953133,854,36.6546,57721.121957,0
35891,2025-04-21 22:11:00,1574.28,1574.67,1574.27,1574.5,84.0027,2025-04-21 22:11:59.999,132259.775821,825,55.7126,87715.144683,0
35892,2025-04-21 22:12:00,1574.5,1575.5,1574.28,1575.5,123.7816,2025-04-21 22:12:59.999,194912.346231,1166,80.427,126644.866893,0
35893,2025-04-21 22:13:00,1575.5,1576.0,1575.01,1575.13,178.3721,2025-04-21 22:13:59.999,281053.521468,884,125.2271,197317.598851,0
35894,2025-04-21 22:14:00,1575.13,1575.5,1574.72,1575.5,57.4108,2025-04-21 22:14:59.999,90423.944085,831,40.0472,63074.141577,0
35895,2025-04-21 22:15:00,1575.49,1575.5,1575.18,1575.32,102.2598,2025-04-21 22:15:59.999,161090.293634,660,57.4922,90563.028472,0
35896,2025-04-21 22:16:00,1575.32,1575.32,1574.61,1574.61,48.4238,2025-04-21 22:16:59.999,76261.467202,386,9.7574,15367.237815,0
35897,2025-04-21 22:17:00,1574.6,1574.81,1573.11,1573.12,165.9941,2025-04-21 22:17:59.999,261274.010759,1003,50.7829,79934.092388,0
35898,2025-04-21 22:18:00,1573.12,1573.12,1571.52,1571.77,1432.4482,2025-04-21 22:18:59.999,2252294.068655,1790,136.821,215158.014375,0
35899,2025-04-21 22:19:00,1571.77,1572.5,1571.51,1572.22,118.2567,2025-04-21 22:19:59.999,185879.271434,1027,90.5477,142317.977211,0
35900,2025-04-21 22:20:00,1572.22,1572.7,1572.21,1572.56,119.7254,2025-04-21 22:20:59.999,188274.706651,608,80.1425,126023.81192,0
35901,2025-04-21 22:21:00,1572.57,1573.17,1572.56,1573.17,116.3131,2025-04-21 22:21:59.999,182936.058913,582,82.2592,129376.540873,0
35902,2025-04-21 22:22:00,1573.17,1575.59,1573.16,1574.44,1534.4398,2025-04-21 22:22:59.999,2416282.108483,1620,1407.6208,2216620.921957,0
35903,2025-04-21 22:23:00,1574.45,1574.59,1573.74,1573.75,132.522,2025-04-21 22:23:59.999,208624.049178,766,33.2202,52292.16731,0
35904,2025-04-21 22:24:00,1573.75,1574.61,1573.74,1574.58,82.4698,2025-04-21 22:24:59.999,129810.728608,1032,62.65,98609.674886,0
35905,2025-04-21 22:25:00,1574.58,1574.58,1573.85,1574.21,33.0615,2025-04-21 22:25:59.999,52043.793499,712,16.5391,26033.414264,0
35906,2025-04-21 22:26:00,1574.21,1574.37,1573.81,1574.12,57.0909,2025-04-21 22:26:59.999,89871.415617,975,37.6813,59316.823775,0
35907,2025-04-21 22:27:00,1574.12,1574.69,1574.12,1574.49,32.215,2025-04-21 22:27:59.999,50720.849847,521,23.8606,37565.879164,0
35908,2025-04-21 22:28:00,1574.49,1574.92,1574.49,1574.81,53.5128,2025-04-21 22:28:59.999,84271.094394,446,33.3223,52473.938642,0
35909,2025-04-21 22:29:00,1574.81,1574.81,1574.2,1574.7,153.5135,2025-04-21 22:29:59.999,241720.098217,699,53.1853,83733.22448,0
35910,2025-04-21 22:30:00,1574.7,1575.47,1574.69,1575.3,65.1632,2025-04-21 22:30:59.999,102641.297894,816,48.2128,75939.113123,0
35911,2025-04-21 22:31:00,1575.3,1576.4,1575.3,1576.33,141.9705,2025-04-21 22:31:59.999,223752.034112,858,110.6759,174431.30894,0
35912,2025-04-21 22:32:00,1576.33,1576.49,1575.7,1576.14,90.5652,2025-04-21 22:32:59.999,142744.8942,834,52.2299,82319.486765,0
35913,2025-04-21 22:33:00,1576.13,1577.0,1576.13,1577.0,142.4864,2025-04-21 22:33:59.999,224618.85129,934,81.5483,128548.311888,0
35914,2025-04-21 22:34:00,1577.0,1577.37,1576.5,1577.2,91.4575,2025-04-21 22:34:59.999,144222.764253,817,63.8903,100745.209797,0
35915,2025-04-21 22:35:00,1577.21,1577.73,1577.01,1577.73,84.5667,2025-04-21 22:35:59.999,133381.112183,994,65.8192,103809.279919,0
35916,2025-04-21 22:36:00,1577.73,1578.15,1577.36,1577.41,206.3239,2025-04-21 22:36:59.999,325519.539312,1157,97.3797,153634.93668,0
35917,2025-04-21 22:37:00,1577.41,1577.67,1577.2,1577.66,79.5593,2025-04-21 22:37:59.999,125493.115665,599,47.8939,75546.732648,0
35918,2025-04-21 22:38:00,1577.66,1578.08,1577.65,1577.85,98.5701,2025-04-21 22:38:59.999,155525.541217,776,70.3671,111022.621061,0
35919,2025-04-21 22:39:00,1577.85,1577.85,1577.21,1577.21,113.2441,2025-04-21 22:39:59.999,178634.212479,618,68.4303,107939.613708,0
35920,2025-04-21 22:40:00,1577.21,1577.21,1576.5,1576.99,92.2878,2025-04-21 22:40:59.999,145524.816308,780,44.8514,70718.348492,0
35921,2025-04-21 22:41:00,1576.98,1576.99,1576.0,1576.87,368.4461,2025-04-21 22:41:59.999,580836.586474,1425,169.9703,267934.256682,0
35922,2025-04-21 22:42:00,1576.87,1576.93,1576.11,1576.93,253.7055,2025-04-21 22:42:59.999,399964.624347,1192,111.6195,175971.324341,0
35923,2025-04-21 22:43:00,1576.93,1576.93,1576.76,1576.92,88.0703,2025-04-21 22:43:59.999,138870.548314,433,82.5852,130221.367356,0
35924,2025-04-21 22:44:00,1576.91,1576.93,1576.13,1576.62,310.7732,2025-04-21 22:44:59.999,490015.335503,939,81.1751,127970.160647,0
35925,2025-04-21 22:45:00,1576.62,1576.7,1575.99,1576.69,168.9161,2025-04-21 22:45:59.999,266270.172736,953,82.9246,130717.31159,0
35926,2025-04-21 22:46:00,1576.69,1577.09,1576.48,1577.08,123.9064,2025-04-21 22:46:59.999,195380.534089,977,54.3978,85781.337957,0
35927,2025-04-21 22:47:00,1577.08,1577.76,1577.08,1577.62,135.0921,2025-04-21 22:47:59.999,213106.831741,595,100.5857,158675.271027,0
35928,2025-04-21 22:48:00,1577.62,1577.62,1576.83,1576.93,204.4663,2025-04-21 22:48:59.999,322472.144888,661,76.1138,120042.988053,0
35929,2025-04-21 22:49:00,1576.94,1577.14,1576.84,1576.85,60.7253,2025-04-21 22:49:59.999,95761.214185,782,14.5747,22983.355398,0
35930,2025-04-21 22:50:00,1576.84,1577.14,1576.84,1577.02,24.7703,2025-04-21 22:50:59.999,39062.080266,482,13.8771,21883.216693,0
35931,2025-04-21 22:51:00,1577.02,1577.5,1577.01,1577.5,100.7524,2025-04-21 22:51:59.999,158912.196247,565,91.9025,144954.833395,0
35932,2025-04-21 22:52:00,1577.49,1577.5,1577.1,1577.5,64.617,2025-04-21 22:52:59.999,101926.123051,493,55.9327,88227.094503,0
35933,2025-04-21 22:53:00,1577.49,1577.51,1576.91,1577.11,386.6036,2025-04-21 22:53:59.999,609794.726715,962,327.3703,516361.170545,0
35934,2025-04-21 22:54:00,1577.11,1577.11,1576.22,1576.59,166.1051,2025-04-21 22:54:59.999,261869.687198,628,97.3136,153404.638456,0
35935,2025-04-21 22:55:00,1576.58,1576.81,1576.56,1576.8,141.252,2025-04-21 22:55:59.999,222707.983457,503,85.9471,135508.399103,0
35936,2025-04-21 22:56:00,1576.8,1577.6,1576.79,1577.6,623.5987,2025-04-21 22:56:59.999,983613.627283,842,313.1389,493923.567751,0
35937,2025-04-21 22:57:00,1577.6,1578.65,1577.58,1578.6,315.947,2025-04-21 22:57:59.999,498586.993762,928,186.3573,294071.480888,0
35938,2025-04-21 22:58:00,1578.59,1578.8,1578.59,1578.8,68.1521,2025-04-21 22:58:59.999,107591.090198,316,28.9171,45651.710443,0
35939,2025-04-21 22:59:00,1578.79,1578.9,1577.85,1577.85,685.3695,2025-04-21 22:59:59.999,1081904.131448,758,351.2893,554561.301346,0
35940,2025-04-21 23:00:00,1577.85,1577.85,1577.13,1577.69,288.2136,2025-04-21 23:00:59.999,454610.863269,649,195.4755,308315.515558,0
35941,2025-04-21 23:01:00,1577.7,1577.7,1576.13,1576.14,156.2473,2025-04-21 23:01:59.999,246353.545352,534,14.2915,22529.32767,0
35942,2025-04-21 23:02:00,1576.14,1576.14,1575.33,1575.86,194.1645,2025-04-21 23:02:59.999,305945.63482,750,106.3104,167493.790576,0
35943,2025-04-21 23:03:00,1575.86,1575.86,1575.65,1575.69,536.3367,2025-04-21 23:03:59.999,845151.355311,495,85.2249,134293.018255,0
35944,2025-04-21 23:04:00,1575.69,1575.7,1574.07,1574.08,250.062,2025-04-21 23:04:59.999,393771.595246,733,70.4483,110935.111232,0
35945,2025-04-21 23:05:00,1574.07,1574.31,1573.7,1574.31,323.781,2025-04-21 23:05:59.999,509639.170489,700,197.0467,310148.213098,0
35946,2025-04-21 23:06:00,1574.3,1574.31,1573.94,1574.14,78.1796,2025-04-21 23:06:59.999,123059.692474,307,51.0537,80359.622532,0
35947,2025-04-21 23:07:00,1574.14,1574.14,1573.11,1573.49,345.5038,2025-04-21 23:07:59.999,543675.685849,548,86.1591,135545.25838,0
35948,2025-04-21 23:08:00,1573.49,1573.49,1572.11,1573.23,334.1629,2025-04-21 23:08:59.999,525563.324887,1077,154.7306,243323.994583,0
35949,2025-04-21 23:09:00,1573.23,1573.4,1572.9,1573.0,341.581,2025-04-21 23:09:59.999,537363.405374,891,149.7137,235510.547287,0
35950,2025-04-21 23:10:00,1572.99,1574.09,1572.9,1574.09,232.1649,2025-04-21 23:10:59.999,365242.935121,695,215.8824,339624.966418,0
35951,2025-04-21 23:11:00,1574.09,1575.29,1574.09,1575.29,73.0457,2025-04-21 23:11:59.999,115028.063939,548,69.1965,108965.261519,0
35952,2025-04-21 23:12:00,1575.29,1575.3,1574.4,1574.41,178.8108,2025-04-21 23:12:59.999,281593.863311,793,88.978,140113.434933,0
35953,2025-04-21 23:13:00,1574.41,1575.26,1574.41,1574.73,152.7033,2025-04-21 23:13:59.999,240479.689771,716,89.9915,141707.986961,0
35954,2025-04-21 23:14:00,1574.72,1574.96,1574.38,1574.9,153.8258,2025-04-21 23:14:59.999,242196.915586,496,117.0881,184346.472127,0
35955,2025-04-21 23:15:00,1574.9,1574.98,1574.54,1574.98,54.1648,2025-04-21 23:15:59.999,85295.5561,302,35.2806,55556.795086,0
35956,2025-04-21 23:16:00,1574.97,1575.13,1574.55,1575.13,64.5501,2025-04-21 23:16:59.999,101661.134688,407,26.2106,41279.470732,0
35957,2025-04-21 23:17:00,1575.13,1575.5,1574.8,1575.5,91.5561,2025-04-21 23:17:59.999,144198.466463,559,57.4521,90486.103479,0
35958,2025-04-21 23:18:00,1575.49,1576.14,1574.94,1575.82,194.5518,2025-04-21 23:18:59.999,306550.193618,830,169.3973,266910.795247,0
35959,2025-04-21 23:19:00,1575.82,1576.72,1575.32,1576.22,280.0379,2025-04-21 23:19:59.999,441402.061957,780,199.7473,314840.470621,0
35960,2025-04-21 23:20:00,1576.22,1576.8,1575.91,1576.8,127.4313,2025-04-21 23:20:59.999,200888.663803,638,65.6511,103490.743017,0
35961,2025-04-21 23:21:00,1576.8,1576.8,1576.4,1576.56,67.1842,2025-04-21 23:21:59.999,105916.060176,328,50.0544,78908.59427,0
35962,2025-04-21 23:22:00,1576.55,1576.55,1575.86,1575.86,132.5631,2025-04-21 23:22:59.999,208957.2598,520,83.7466,132009.874817,0
35963,2025-04-21 23:23:00,1575.87,1576.27,1575.86,1576.17,118.3267,2025-04-21 23:23:59.999,186490.35287,472,76.4556,120495.354943,0
35964,2025-04-21 23:24:00,1576.16,1576.68,1576.01,1576.68,89.6941,2025-04-21 23:24:59.999,141401.936295,355,36.0498,56826.659696,0
35965,2025-04-21 23:25:00,1576.68,1577.06,1576.67,1577.03,68.1301,2025-04-21 23:25:59.999,107429.563205,272,44.1625,69634.981256,0
35966,2025-04-21 23:26:00,1577.02,1577.14,1576.9,1576.91,94.2817,2025-04-21 23:26:59.999,148690.129058,268,39.5124,62313.371263,0
35967,2025-04-21 23:27:00,1576.91,1576.91,1576.45,1576.51,472.5253,2025-04-21 23:27:59.999,745021.788014,892,293.2061,462293.114044,0
35968,2025-04-21 23:28:00,1576.5,1577.21,1576.5,1577.21,188.4286,2025-04-21 23:28:59.999,297111.842271,590,181.5809,286313.659091,0
35969,2025-04-21 23:29:00,1577.22,1577.47,1577.1,1577.47,62.511,2025-04-21 23:29:59.999,98594.968803,321,36.2978,57249.586404,0
35970,2025-04-21 23:30:00,1577.46,1577.8,1577.25,1577.8,86.4399,2025-04-21 23:30:59.999,136355.438866,398,75.0594,118401.722811,0
35971,2025-04-21 23:31:00,1577.8,1577.95,1577.32,1577.52,329.2961,2025-04-21 23:31:59.999,519458.657424,764,184.0902,290407.797148,0
35972,2025-04-21 23:32:00,1577.51,1577.99,1577.45,1577.78,117.0475,2025-04-21 23:32:59.999,184670.702713,596,88.4492,139549.001507,0
35973,2025-04-21 23:33:00,1577.78,1577.96,1576.17,1576.4,206.7086,2025-04-21 23:33:59.999,325991.429914,616,50.3106,79326.436857,0
35974,2025-04-21 23:34:00,1576.39,1576.4,1575.53,1575.7,84.8677,2025-04-21 23:34:59.999,133748.546085,675,27.4631,43276.662358,0
35975,2025-04-21 23:35:00,1575.71,1575.9,1575.0,1575.47,167.776,2025-04-21 23:35:59.999,264300.33068,690,107.6663,169607.603926,0
35976,2025-04-21 23:36:00,1575.47,1575.53,1575.0,1575.1,96.4277,2025-04-21 23:36:59.999,151904.205673,421,40.1339,63226.571048,0
35977,2025-04-21 23:37:00,1575.1,1575.36,1575.1,1575.23,59.0993,2025-04-21 23:37:59.999,93091.740385,246,54.0184,85088.002737,0
35978,2025-04-21 23:38:00,1575.23,1575.76,1575.23,1575.76,65.7576,2025-04-21 23:38:59.999,103590.102698,399,50.8362,80083.259937,0
35979,2025-04-21 23:39:00,1575.76,1576.0,1575.75,1575.94,185.8363,2025-04-21 23:39:59.999,292849.363326,636,89.835,141563.760047,0
35980,2025-04-21 23:40:00,1575.94,1575.94,1575.8,1575.81,12.2772,2025-04-21 23:40:59.999,19347.27156,201,6.6269,10443.113118,0
35981,2025-04-21 23:41:00,1575.81,1575.99,1575.0,1575.01,195.8011,2025-04-21 23:41:59.999,308432.171683,597,39.0146,61462.959434,0
35982,2025-04-21 23:42:00,1575.0,1575.86,1575.0,1575.86,265.6789,2025-04-21 23:42:59.999,418477.155576,794,223.4199,351909.036468,0
35983,2025-04-21 23:43:00,1575.85,1575.86,1575.23,1575.24,84.7079,2025-04-21 23:43:59.999,133465.928935,306,37.8187,59582.222499,0
35984,2025-04-21 23:44:00,1575.24,1575.48,1575.0,1575.06,216.5735,2025-04-21 23:44:59.999,341143.245036,580,138.8448,218697.483503,0
35985,2025-04-21 23:45:00,1575.06,1575.66,1573.84,1573.84,574.7987,2025-04-21 23:45:59.999,905167.996731,1417,152.9822,240956.204197,0
35986,2025-04-21 23:46:00,1573.84,1574.56,1573.84,1574.11,307.7717,2025-04-21 23:46:59.999,484500.82266,804,174.7322,275071.063743,0
35987,2025-04-21 23:47:00,1574.11,1574.53,1573.96,1574.13,147.2743,2025-04-21 23:47:59.999,231838.031551,855,83.1602,130903.713187,0
35988,2025-04-21 23:48:00,1574.13,1575.34,1574.13,1575.34,155.8789,2025-04-21 23:48:59.999,245423.522491,1109,134.6464,211992.748785,0
35989,2025-04-21 23:49:00,1575.34,1578.1,1575.34,1578.1,333.0092,2025-04-21 23:49:59.999,525128.890963,1400,290.3563,457892.210098,0
35990,2025-04-21 23:50:00,1578.1,1579.0,1578.0,1579.0,245.3268,2025-04-21 23:50:59.999,387248.419324,903,229.2754,361916.768578,0
35991,2025-04-21 23:51:00,1579.0,1579.0,1578.32,1578.73,122.2634,2025-04-21 23:51:59.999,193017.612349,654,64.3431,101570.304774,0
35992,2025-04-21 23:52:00,1578.73,1579.55,1578.73,1579.55,132.9636,2025-04-21 23:52:59.999,209952.528046,730,111.2489,175666.38887,0
35993,2025-04-21 23:53:00,1579.55,1579.56,1578.81,1579.39,226.5969,2025-04-21 23:53:59.999,357847.713038,957,119.4032,188554.656246,0
35994,2025-04-21 23:54:00,1579.38,1579.39,1578.76,1579.1,278.9103,2025-04-21 23:54:59.999,440419.379082,1000,121.7059,192177.997277,0
35995,2025-04-21 23:55:00,1579.1,1580.11,1579.09,1580.01,2701.7643,2025-04-21 23:55:59.999,4267354.847376,885,2686.5233,4243273.848225,0
35996,2025-04-21 23:56:00,1580.01,1580.75,1579.87,1579.88,238.1603,2025-04-21 23:56:59.999,376352.474335,1317,135.0638,213440.089421,0
35997,2025-04-21 23:57:00,1579.88,1580.23,1579.72,1579.73,99.8839,2025-04-21 23:57:59.999,157807.598033,721,71.8969,113587.265559,0
35998,2025-04-21 23:58:00,1579.74,1580.1,1579.73,1580.0,160.0161,2025-04-21 23:58:59.999,252823.167207,474,144.159,227768.779276,0
35999,2025-04-21 23:59:00,1580.01,1580.08,1579.56,1579.57,191.1066,2025-04-21 23:59:59.999,301906.3725,473,141.9704,224277.369191,0
36000,2025-04-22 00:00:00,1579.57,1579.57,1579.14,1579.31,260.3226,2025-04-22 00:00:59.999,411154.415507,921,68.985,108947.02787,0
36001,2025-04-22 00:01:00,1579.31,1579.53,1578.27,1579.04,619.5193,2025-04-22 00:01:59.999,978181.509509,1804,300.8774,475055.403972,0
36002,2025-04-22 00:02:00,1579.04,1580.28,1578.96,1579.1,432.1545,2025-04-22 00:02:59.999,682701.066233,1601,213.4617,337229.587723,0
36003,2025-04-22 00:03:00,1579.09,1579.1,1578.24,1578.25,268.5868,2025-04-22 00:03:59.999,424009.655861,1133,92.5046,146029.578786,0
36004,2025-04-22 00:04:00,1578.25,1578.37,1577.65,1577.65,152.8072,2025-04-22 00:04:59.999,241130.887148,1119,36.8661,58173.432572,0
36005,2025-04-22 00:05:00,1577.65,1577.65,1577.15,1577.31,164.5433,2025-04-22 00:05:59.999,259522.960881,654,117.3249,185045.164744,0
36006,2025-04-22 00:06:00,1577.31,1578.74,1577.3,1578.74,338.6052,2025-04-22 00:06:59.999,534319.375586,1139,299.5288,472643.499555,0
36007,2025-04-22 00:07:00,1578.74,1580.52,1578.74,1580.52,276.1467,2025-04-22 00:07:59.999,436191.700356,1157,210.6287,332689.731845,0
36008,2025-04-22 00:08:00,1580.52,1580.8,1576.19,1576.42,656.2554,2025-04-22 00:08:59.999,1035680.29062,3156,158.7087,250400.244545,0
36009,2025-04-22 00:09:00,1576.42,1577.5,1575.67,1575.8,388.1826,2025-04-22 00:09:59.999,612053.411968,2420,225.2741,355198.460917,0
36010,2025-04-22 00:10:00,1575.79,1576.4,1575.5,1575.79,332.633,2025-04-22 00:10:59.999,524162.59296,1495,161.0014,253697.092792,0
36011,2025-04-22 00:11:00,1575.78,1575.79,1575.34,1575.65,108.9894,2025-04-22 00:11:59.999,171709.564715,695,67.3258,106066.82253,0
36012,2025-04-22 00:12:00,1575.65,1575.69,1574.13,1574.13,333.5008,2025-04-22 00:12:59.999,525238.398773,1313,30.0846,47374.774165,0
36013,2025-04-22 00:13:00,1574.14,1575.7,1574.13,1575.7,202.8682,2025-04-22 00:13:59.999,319455.626207,1437,142.6411,224616.384937,0
36014,2025-04-22 00:14:00,1575.7,1576.0,1575.3,1575.99,159.0386,2025-04-22 00:14:59.999,250575.855264,770,71.6528,112887.334178,0
36015,2025-04-22 00:15:00,1576.0,1577.27,1575.99,1576.73,197.27,2025-04-22 00:15:59.999,311020.610556,1957,96.8518,152683.1846,0
36016,2025-04-22 00:16:00,1576.74,1576.96,1576.13,1576.9,103.9154,2025-04-22 00:16:59.999,163816.177349,1138,58.9676,92956.82022,0
36017,2025-04-22 00:17:00,1576.89,1576.89,1575.21,1575.78,301.5138,2025-04-22 00:17:59.999,475160.257182,2047,104.4986,164646.448439,0
36018,2025-04-22 00:18:00,1575.77,1575.9,1575.18,1575.21,155.1588,2025-04-22 00:18:59.999,244450.141337,1552,72.8304,114735.286184,0
36019,2025-04-22 00:19:00,1575.2,1577.56,1575.17,1576.71,226.2409,2025-04-22 00:19:59.999,356689.917737,2233,164.7047,259655.052212,0
36020,2025-04-22 00:20:00,1576.71,1576.79,1576.0,1576.0,198.5841,2025-04-22 00:20:59.999,313060.202883,2065,128.9076,203216.122418,0
36021,2025-04-22 00:21:00,1576.0,1576.0,1574.87,1575.8,174.7625,2025-04-22 00:21:59.999,275325.435775,2203,85.3354,134436.682645,0
36022,2025-04-22 00:22:00,1575.8,1576.39,1575.57,1575.6,260.5035,2025-04-22 00:22:59.999,410511.402582,1186,198.0475,312074.961269,0
36023,2025-04-22 00:23:00,1575.61,1575.61,1573.87,1574.17,703.242,2025-04-22 00:23:59.999,1107461.160314,2512,362.7081,571262.329869,0
36024,2025-04-22 00:24:00,1574.17,1575.5,1574.16,1574.62,192.7338,2025-04-22 00:24:59.999,303495.873346,1717,119.1429,187596.065401,0
36025,2025-04-22 00:25:00,1574.62,1575.66,1574.4,1575.1,143.3559,2025-04-22 00:25:59.999,225829.00702,1189,66.4376,104649.329097,0
36026,2025-04-22 00:26:00,1575.1,1576.4,1575.09,1575.96,148.2442,2025-04-22 00:26:59.999,233618.395543,1385,107.4149,169269.962434,0
36027,2025-04-22 00:27:00,1575.96,1576.26,1575.55,1576.24,235.5385,2025-04-22 00:27:59.999,371200.340042,1078,177.9849,280505.082264,0
36028,2025-04-22 00:28:00,1576.24,1576.24,1575.51,1575.53,49.5799,2025-04-22 00:28:59.999,78129.002894,600,22.7381,35826.876298,0
36029,2025-04-22 00:29:00,1575.52,1576.1,1575.52,1575.89,244.5587,2025-04-22 00:29:59.999,385412.38349,596,67.1204,105759.641828,0
36030,2025-04-22 00:30:00,1575.89,1575.89,1575.12,1575.37,96.6314,2025-04-22 00:30:59.999,152246.986058,1013,44.185,69610.418423,0
36031,2025-04-22 00:31:00,1575.36,1575.6,1574.31,1574.94,278.2905,2025-04-22 00:31:59.999,438270.401246,1395,93.598,147403.88925,0
36032,2025-04-22 00:32:00,1574.94,1574.94,1574.0,1574.16,182.327,2025-04-22 00:32:59.999,287064.8245,1130,58.4586,92036.654857,0
36033,2025-04-22 00:33:00,1574.15,1574.16,1572.87,1573.35,568.5435,2025-04-22 00:33:59.999,894630.890552,2423,90.8059,142869.751385,0
36034,2025-04-22 00:34:00,1573.35,1573.41,1565.1,1566.32,3722.5417,2025-04-22 00:34:59.999,5838059.281478,12206,1263.7108,1980906.97455,0
36035,2025-04-22 00:35:00,1566.32,1567.34,1554.98,1556.58,3147.0084,2025-04-22 00:35:59.999,4913952.822561,9559,438.585,685974.941515,0
36036,2025-04-22 00:36:00,1556.58,1556.58,1537.26,1546.2,24266.3974,2025-04-22 00:36:59.999,37548962.279569,54227,10890.9238,16848873.638128,0
36037,2025-04-22 00:37:00,1546.2,1550.96,1544.46,1550.9,8132.8806,2025-04-22 00:37:59.999,12585177.971139,16290,5881.3644,9101091.32864,0
36038,2025-04-22 00:38:00,1550.9,1554.4,1550.89,1554.35,1015.6784,2025-04-22 00:38:59.999,1576809.682006,4723,675.6647,1048742.604665,0
36039,2025-04-22 00:39:00,1554.35,1558.9,1554.35,1558.51,886.4275,2025-04-22 00:39:59.999,1380337.611989,5343,487.4755,758927.565611,0
36040,2025-04-22 00:40:00,1558.42,1559.9,1556.8,1559.89,510.7851,2025-04-22 00:40:59.999,795884.15134,3393,353.0128,549957.772818,0
36041,2025-04-22 00:41:00,1559.9,1561.19,1555.94,1557.89,744.8246,2025-04-22 00:41:59.999,1160599.691869,6186,372.7281,580719.645475,0
36042,2025-04-22 00:42:00,1557.89,1558.17,1556.07,1556.84,529.7571,2025-04-22 00:42:59.999,824863.962809,2934,274.5447,427500.101616,0
36043,2025-04-22 00:43:00,1556.84,1561.57,1556.81,1561.57,371.3606,2025-04-22 00:43:59.999,578669.699662,2741,263.6574,410862.034247,0
36044,2025-04-22 00:44:00,1561.56,1561.7,1560.03,1561.0,691.3347,2025-04-22 00:44:59.999,1078999.386643,3976,431.3542,673226.062465,0
36045,2025-04-22 00:45:00,1561.0,1561.1,1556.04,1556.04,544.1424,2025-04-22 00:45:59.999,848194.399467,6330,301.2785,469631.083323,0
36046,2025-04-22 00:46:00,1556.04,1557.5,1554.3,1557.39,599.9729,2025-04-22 00:46:59.999,933302.674392,4649,297.6572,462973.353366,0
36047,2025-04-22 00:47:00,1557.38,1560.06,1557.1,1559.1,506.9975,2025-04-22 00:47:59.999,790298.519492,4531,242.9519,378699.430105,0
36048,2025-04-22 00:48:00,1559.11,1560.37,1559.04,1560.22,374.4069,2025-04-22 00:48:59.999,583977.814179,3441,220.8913,344513.865576,0
36049,2025-04-22 00:49:00,1560.23,1561.81,1560.23,1561.52,574.1737,2025-04-22 00:49:59.999,896287.218948,2978,327.5074,511232.739233,0
36050,2025-04-22 00:50:00,1561.52,1563.84,1561.4,1563.53,314.4453,2025-04-22 00:50:59.999,491381.0207,3800,194.4367,303849.986894,0
36051,2025-04-22 00:51:00,1563.54,1564.85,1563.23,1564.51,1318.0211,2025-04-22 00:51:59.999,2061736.480704,3673,997.9332,1561010.500479,0
36052,2025-04-22 00:52:00,1564.5,1564.51,1562.2,1562.81,317.417,2025-04-22 00:52:59.999,496189.519897,3110,153.3712,239703.265209,0
36053,2025-04-22 00:53:00,1562.8,1563.7,1562.6,1563.22,247.7835,2025-04-22 00:53:59.999,387344.367535,2243,96.1673,150319.864891,0
36054,2025-04-22 00:54:00,1563.22,1564.9,1562.9,1564.89,388.6549,2025-04-22 00:54:59.999,607867.48698,2611,158.8664,248422.478493,0
36055,2025-04-22 00:55:00,1564.9,1566.48,1563.87,1564.04,624.5927,2025-04-22 00:55:59.999,977337.35357,4659,326.5395,510867.756816,0
36056,2025-04-22 00:56:00,1564.05,1564.42,1563.24,1563.76,276.1377,2025-04-22 00:56:59.999,431830.41085,3056,129.0544,201815.176723,0
36057,2025-04-22 00:57:00,1563.76,1567.41,1563.76,1566.81,600.4294,2025-04-22 00:57:59.999,940481.709276,2937,379.4159,594300.056444,0
36058,2025-04-22 00:58:00,1566.81,1567.59,1565.74,1565.98,610.9378,2025-04-22 00:58:59.999,957118.432922,4101,249.8183,391324.672801,0
36059,2025-04-22 00:59:00,1565.98,1568.99,1565.74,1568.93,648.2827,2025-04-22 00:59:59.999,1016054.590221,3853,328.8039,515373.679406,0
36060,2025-04-22 01:00:00,1568.92,1568.92,1565.11,1565.39,1083.0169,2025-04-22 01:00:59.999,1696697.772318,4119,518.1148,811637.588623,0
36061,2025-04-22 01:01:00,1565.39,1567.8,1565.0,1567.3,469.7534,2025-04-22 01:01:59.999,735691.676594,3544,231.0665,361860.344072,0
36062,2025-04-22 01:02:00,1567.3,1569.12,1566.56,1569.12,254.0065,2025-04-22 01:02:59.999,398201.055272,3148,150.2825,235578.14489,0
36063,2025-04-22 01:03:00,1569.12,1569.12,1566.58,1567.66,614.8779,2025-04-22 01:03:59.999,964046.666169,3227,216.3561,339204.799513,0
36064,2025-04-22 01:04:00,1567.66,1568.4,1567.38,1567.62,252.5329,2025-04-22 01:04:59.999,395936.602084,2444,66.356,104029.426086,0
36065,2025-04-22 01:05:00,1567.62,1567.7,1566.08,1567.69,385.4961,2025-04-22 01:05:59.999,603974.714401,2929,179.3971,281083.993642,0
36066,2025-04-22 01:06:00,1567.7,1567.85,1566.72,1566.88,161.736,2025-04-22 01:06:59.999,253488.634117,2534,98.8544,154930.050939,0
36067,2025-04-22 01:07:00,1566.89,1569.1,1566.89,1568.76,322.9535,2025-04-22 01:07:59.999,506625.771773,3297,141.3781,221758.005464,0
36068,2025-04-22 01:08:00,1568.75,1569.8,1567.64,1569.7,301.5649,2025-04-22 01:08:59.999,473052.718016,2430,128.5884,201685.458791,0
36069,2025-04-22 01:09:00,1569.7,1569.91,1568.44,1569.49,377.5965,2025-04-22 01:09:59.999,592554.530145,2561,177.1196,277946.955851,0
36070,2025-04-22 01:10:00,1569.5,1569.89,1568.33,1568.86,471.0935,2025-04-22 01:10:59.999,739216.47649,2894,158.3715,248480.507287,0
36071,2025-04-22 01:11:00,1568.86,1571.64,1568.1,1570.93,663.7625,2025-04-22 01:11:59.999,1042279.518834,3388,449.6376,705963.638333,0
36072,2025-04-22 01:12:00,1570.94,1571.5,1569.59,1570.67,761.175,2025-04-22 01:12:59.999,1195482.811998,4065,300.4275,471818.4134,0
36073,2025-04-22 01:13:00,1570.67,1571.72,1570.1,1570.71,420.1252,2025-04-22 01:13:59.999,659989.011437,3217,216.4568,340023.443858,0
36074,2025-04-22 01:14:00,1570.71,1571.6,1570.0,1570.5,527.852,2025-04-22 01:14:59.999,829119.063357,2858,226.7929,356251.081541,0
36075,2025-04-22 01:15:00,1570.49,1576.01,1570.21,1576.01,2395.6911,2025-04-22 01:15:59.999,3770785.341304,7554,1887.3087,2970586.072152,0
36076,2025-04-22 01:16:00,1576.02,1582.0,1574.55,1575.85,2956.6791,2025-04-22 01:16:59.999,4666901.510172,15786,1663.2642,2625509.850583,0
36077,2025-04-22 01:17:00,1575.86,1577.2,1572.84,1575.91,1097.9506,2025-04-22 01:17:59.999,1728462.363426,6970,487.7404,767704.85432,0
36078,2025-04-22 01:18:00,1575.91,1579.99,1575.8,1578.66,1239.4894,2025-04-22 01:18:59.999,1956442.218623,8451,693.4723,1094433.252713,0
36079,2025-04-22 01:19:00,1578.67,1581.6,1578.5,1579.51,1231.7269,2025-04-22 01:19:59.999,1945840.380093,7324,700.9274,1107290.867884,0
36080,2025-04-22 01:20:00,1579.5,1585.74,1579.5,1585.61,1748.1681,2025-04-22 01:20:59.999,2767766.819189,11032,920.3439,1457002.589275,0
36081,2025-04-22 01:21:00,1585.61,1589.03,1584.34,1588.78,1562.8492,2025-04-22 01:21:59.999,2479845.986771,9793,942.5365,1495499.968686,0
36082,2025-04-22 01:22:00,1588.78,1589.0,1586.66,1586.89,1320.0851,2025-04-22 01:22:59.999,2095927.113077,7270,686.8066,1090411.16285,0
36083,2025-04-22 01:23:00,1586.88,1586.89,1582.4,1582.67,890.9329,2025-04-22 01:23:59.999,1411251.738129,5269,425.7577,674334.245468,0
36084,2025-04-22 01:24:00,1582.68,1584.98,1581.1,1581.94,608.5926,2025-04-22 01:24:59.999,963480.129417,3587,283.6117,448937.75051,0
36085,2025-04-22 01:25:00,1581.97,1583.54,1581.46,1583.54,627.2656,2025-04-22 01:25:59.999,992753.757465,3985,273.3123,432532.984933,0
36086,2025-04-22 01:26:00,1583.56,1583.65,1579.15,1579.94,1297.6251,2025-04-22 01:26:59.999,2050776.181616,4321,803.1389,1269069.94856,0
36087,2025-04-22 01:27:00,1579.95,1581.39,1579.3,1581.16,528.8383,2025-04-22 01:27:59.999,835765.179248,3003,220.2407,348037.97604,0
36088,2025-04-22 01:28:00,1581.16,1581.16,1578.47,1578.55,439.1235,2025-04-22 01:28:59.999,693526.117152,3775,234.7534,370712.217074,0
36089,2025-04-22 01:29:00,1578.55,1579.15,1578.05,1578.06,419.7374,2025-04-22 01:29:59.999,662581.709436,2631,125.9657,198836.45737,0
36090,2025-04-22 01:30:00,1578.05,1579.7,1577.62,1579.36,455.298,2025-04-22 01:30:59.999,718788.513824,4235,275.5823,435027.765726,0
36091,2025-04-22 01:31:00,1579.36,1583.4,1579.36,1582.51,404.5288,2025-04-22 01:31:59.999,640075.916657,4580,216.2327,342094.343665,0
36092,2025-04-22 01:32:00,1582.5,1586.9,1582.3,1586.76,904.3046,2025-04-22 01:32:59.999,1433050.37702,4228,573.504,908909.795771,0
36093,2025-04-22 01:33:00,1586.75,1586.76,1583.51,1585.45,842.7226,2025-04-22 01:33:59.999,1336267.644634,4172,547.2972,867784.955471,0
36094,2025-04-22 01:34:00,1585.45,1586.25,1584.4,1585.49,736.0591,2025-04-22 01:34:59.999,1166863.596452,3427,235.1638,372774.838342,0
36095,2025-04-22 01:35:00,1585.5,1585.5,1583.02,1583.2,399.5479,2025-04-22 01:35:59.999,633040.070296,3200,141.881,224767.572787,0
36096,2025-04-22 01:36:00,1583.21,1585.51,1581.91,1583.82,719.5827,2025-04-22 01:36:59.999,1139521.193794,5347,382.5289,605700.409381,0
36097,2025-04-22 01:37:00,1583.82,1585.1,1583.67,1583.81,196.9523,2025-04-22 01:37:59.999,312036.063429,2917,95.341,151044.164425,0
36098,2025-04-22 01:38:00,1583.8,1584.0,1582.81,1583.61,419.9097,2025-04-22 01:38:59.999,664843.331079,3063,277.2469,438939.01157,0
36099,2025-04-22 01:39:00,1583.61,1584.5,1581.9,1582.87,771.4206,2025-04-22 01:39:59.999,1221641.022575,3262,216.6199,342992.301344,0
36100,2025-04-22 01:40:00,1582.86,1584.13,1581.71,1581.97,200.7642,2025-04-22 01:40:59.999,317842.505392,2687,56.1098,88822.860108,0
36101,2025-04-22 01:41:00,1581.97,1583.5,1581.8,1583.43,85.8507,2025-04-22 01:41:59.999,135871.637539,2164,58.6661,92841.215616,0
36102,2025-04-22 01:42:00,1583.42,1585.24,1583.42,1585.09,215.6708,2025-04-22 01:42:59.999,341770.591131,2009,158.2487,250778.465695,0
36103,2025-04-22 01:43:00,1585.08,1585.4,1584.12,1584.51,259.0319,2025-04-22 01:43:59.999,410478.312475,2160,137.7587,218281.771092,0
36104,2025-04-22 01:44:00,1584.54,1585.5,1584.27,1585.5,156.4943,2025-04-22 01:44:59.999,248062.230664,2184,60.1334,95320.059526,0
36105,2025-04-22 01:45:00,1585.5,1586.28,1585.1,1586.28,254.5466,2025-04-22 01:45:59.999,403594.037741,1597,166.077,263318.889812,0
36106,2025-04-22 01:46:00,1586.28,1586.29,1584.05,1584.06,265.0329,2025-04-22 01:46:59.999,420123.535679,3372,67.6134,107182.699171,0
36107,2025-04-22 01:47:00,1584.06,1584.58,1583.17,1584.09,366.8053,2025-04-22 01:47:59.999,580971.268932,2756,270.9733,429158.246742,0
36108,2025-04-22 01:48:00,1584.09,1584.7,1583.35,1584.59,150.5838,2025-04-22 01:48:59.999,238513.299353,2624,102.0568,161644.493387,0
36109,2025-04-22 01:49:00,1584.6,1584.69,1583.31,1584.47,157.017,2025-04-22 01:49:59.999,248733.018492,2146,89.3415,141524.311961,0
36110,2025-04-22 01:50:00,1584.46,1585.8,1583.8,1585.7,178.5123,2025-04-22 01:50:59.999,282923.3846,1804,123.7673,196165.564013,0
36111,2025-04-22 01:51:00,1585.7,1586.8,1585.48,1586.21,225.545,2025-04-22 01:51:59.999,357724.139747,2119,145.3824,230563.893732,0
36112,2025-04-22 01:52:00,1586.21,1586.74,1585.4,1586.72,585.4383,2025-04-22 01:52:59.999,928518.891154,2882,478.5021,758888.973611,0
36113,2025-04-22 01:53:00,1586.72,1587.0,1585.5,1585.76,446.6622,2025-04-22 01:53:59.999,708474.534179,1772,128.1687,203242.281808,0
36114,2025-04-22 01:54:00,1585.76,1586.07,1585.52,1585.86,192.1903,2025-04-22 01:54:59.999,304788.309387,1283,72.7515,115368.280759,0
36115,2025-04-22 01:55:00,1585.86,1588.66,1585.85,1588.4,374.4453,2025-04-22 01:55:59.999,594591.759222,3121,230.4964,365981.422932,0
36116,2025-04-22 01:56:00,1588.4,1588.6,1586.53,1587.02,296.639,2025-04-22 01:56:59.999,471038.165547,3317,94.6902,150318.494584,0
36117,2025-04-22 01:57:00,1587.03,1587.19,1586.49,1586.85,86.7854,2025-04-22 01:57:59.999,137707.538943,1498,53.8785,85490.920234,0
36118,2025-04-22 01:58:00,1586.86,1588.14,1586.62,1587.73,153.4757,2025-04-22 01:58:59.999,243602.239217,1430,98.2104,155876.169941,0
36119,2025-04-22 01:59:00,1587.72,1588.68,1587.52,1587.53,249.6832,2025-04-22 01:59:59.999,396507.180661,1811,110.4601,175414.59788,0
36120,2025-04-22 02:00:00,1587.52,1591.0,1587.33,1590.41,1577.6803,2025-04-22 02:00:59.999,2508268.210003,5760,1074.1601,1707498.473022,0
36121,2025-04-22 02:01:00,1590.4,1593.73,1590.16,1592.96,1085.6766,2025-04-22 02:01:59.999,1728676.756166,5742,808.2792,1286785.005342,0
36122,2025-04-22 02:02:00,1592.97,1593.31,1588.8,1589.0,1435.5993,2025-04-22 02:02:59.999,2284696.155468,3818,344.3211,548091.977299,0
36123,2025-04-22 02:03:00,1589.04,1590.8,1588.32,1588.63,745.417,2025-04-22 02:03:59.999,1184773.32391,3049,276.1274,438840.261337,0
36124,2025-04-22 02:04:00,1588.64,1590.85,1588.19,1590.79,589.2371,2025-04-22 02:04:59.999,936712.259532,3057,342.3065,544238.552379,0
36125,2025-04-22 02:05:00,1590.79,1591.92,1590.39,1590.39,599.4914,2025-04-22 02:05:59.999,953829.221218,2950,280.3538,446046.052029,0
36126,2025-04-22 02:06:00,1590.39,1592.4,1590.21,1591.6,402.6326,2025-04-22 02:06:59.999,640534.07923,3322,154.6347,246025.102832,0
36127,2025-04-22 02:07:00,1591.61,1592.02,1590.7,1591.51,326.4326,2025-04-22 02:07:59.999,519519.843104,2283,176.8204,281373.480363,0
36128,2025-04-22 02:08:00,1591.5,1591.76,1590.48,1590.6,334.4467,2025-04-22 02:08:59.999,532137.727692,1896,176.5249,280859.524066,0
36129,2025-04-22 02:09:00,1590.6,1590.62,1589.51,1589.94,347.2099,2025-04-22 02:09:59.999,552089.395682,1658,207.0749,329240.195651,0
36130,2025-04-22 02:10:00,1589.94,1589.94,1587.2,1587.32,332.0066,2025-04-22 02:10:59.999,527239.80579,2751,150.0976,238329.451899,0
36131,2025-04-22 02:11:00,1587.33,1587.7,1585.49,1585.81,889.583,2025-04-22 02:11:59.999,1411367.601878,3165,317.2945,503304.749694,0
36132,2025-04-22 02:12:00,1585.82,1587.6,1585.82,1586.33,575.1406,2025-04-22 02:12:59.999,912674.997983,2994,286.0879,453974.682425,0
36133,2025-04-22 02:13:00,1586.34,1586.37,1584.92,1584.95,664.3367,2025-04-22 02:13:59.999,1053281.59494,3344,272.6455,432270.473213,0
36134,2025-04-22 02:14:00,1584.95,1585.64,1584.9,1585.18,195.1729,2025-04-22 02:14:59.999,309374.985318,1841,107.3053,170082.724339,0
36135,2025-04-22 02:15:00,1585.17,1585.17,1584.17,1584.31,320.1441,2025-04-22 02:15:59.999,507296.729775,2391,194.1348,307596.128282,0
36136,2025-04-22 02:16:00,1584.3,1584.9,1583.16,1584.17,520.413,2025-04-22 02:16:59.999,824413.08327,2475,216.1252,342390.995123,0
36137,2025-04-22 02:17:00,1584.17,1584.8,1583.6,1583.61,127.9661,2025-04-22 02:17:59.999,202729.337165,1665,46.1325,73089.965001,0
36138,2025-04-22 02:18:00,1583.61,1584.4,1583.43,1584.0,393.2327,2025-04-22 02:18:59.999,622881.748232,1774,275.2135,435918.617616,0
36139,2025-04-22 02:19:00,1584.0,1584.0,1579.64,1580.17,1030.0344,2025-04-22 02:19:59.999,1628867.67531,5014,206.0919,325838.013193,0
36140,2025-04-22 02:20:00,1580.17,1582.0,1579.16,1582.0,504.2799,2025-04-22 02:20:59.999,797215.690401,2722,374.2468,591674.862872,0
36141,2025-04-22 02:21:00,1582.0,1582.0,1580.72,1580.92,326.5642,2025-04-22 02:21:59.999,516390.468489,2864,138.0113,218202.346466,0
36142,2025-04-22 02:22:00,1580.93,1582.12,1580.92,1581.78,84.5707,2025-04-22 02:22:59.999,133757.395129,1506,49.5883,78421.2892,0
36143,2025-04-22 02:23:00,1581.78,1581.78,1580.23,1581.29,188.7322,2025-04-22 02:23:59.999,298361.81663,1682,64.426,101835.689087,0
36144,2025-04-22 02:24:00,1581.3,1581.7,1579.4,1580.5,206.4749,2025-04-22 02:24:59.999,326262.820218,2651,106.4581,168189.082351,0
36145,2025-04-22 02:25:00,1580.5,1580.5,1577.84,1578.1,556.8642,2025-04-22 02:25:59.999,879378.097453,3364,236.2011,372910.064305,0
36146,2025-04-22 02:26:00,1578.1,1578.1,1576.62,1577.8,464.6194,2025-04-22 02:26:59.999,732856.148059,2632,145.0399,228777.514134,0
36147,2025-04-22 02:27:00,1577.79,1577.79,1573.29,1573.46,1042.3267,2025-04-22 02:27:59.999,1642149.251386,5178,295.841,466000.512602,0
36148,2025-04-22 02:28:00,1573.44,1573.45,1568.0,1572.19,1646.3879,2025-04-22 02:28:59.999,2585301.283174,10216,668.275,1049286.598871,0
36149,2025-04-22 02:29:00,1572.2,1574.12,1571.94,1572.59,525.0144,2025-04-22 02:29:59.999,825987.106976,4061,261.7107,411737.985677,0
36150,2025-04-22 02:30:00,1572.59,1572.75,1567.04,1569.49,988.6598,2025-04-22 02:30:59.999,1551232.080393,6404,466.62,731996.643126,0
36151,2025-04-22 02:31:00,1569.49,1571.89,1569.21,1571.89,751.8423,2025-04-22 02:31:59.999,1180586.289493,4250,382.6812,600910.127518,0
36152,2025-04-22 02:32:00,1571.9,1573.6,1571.9,1572.91,543.0745,2025-04-22 02:32:59.999,854122.114835,4208,243.0381,382201.393238,0
36153,2025-04-22 02:33:00,1572.92,1574.66,1572.91,1573.8,673.5355,2025-04-22 02:33:59.999,1060286.215038,2772,290.6269,457478.275033,0
36154,2025-04-22 02:34:00,1573.81,1576.26,1573.8,1575.61,1309.4646,2025-04-22 02:34:59.999,2063301.76574,3822,945.4862,1489676.224521,0
36155,2025-04-22 02:35:00,1575.6,1576.53,1574.41,1576.09,429.6662,2025-04-22 02:35:59.999,676947.617169,2694,288.5117,454537.725608,0
36156,2025-04-22 02:36:00,1576.09,1579.26,1576.09,1578.91,1181.901,2025-04-22 02:36:59.999,1864849.684668,4992,749.8787,1183023.859709,0
36157,2025-04-22 02:37:00,1578.91,1579.07,1577.13,1577.32,411.0417,2025-04-22 02:37:59.999,648617.875179,2478,193.0949,304624.683113,0
36158,2025-04-22 02:38:00,1577.32,1577.74,1576.22,1576.56,241.0549,2025-04-22 02:38:59.999,380117.23058,1853,161.6609,254892.654232,0
36159,2025-04-22 02:39:00,1576.55,1577.14,1574.78,1574.83,598.9183,2025-04-22 02:39:59.999,943723.649042,3001,226.8494,357423.337762,0
36160,2025-04-22 02:40:00,1574.83,1575.81,1574.3,1575.66,227.3662,2025-04-22 02:40:59.999,358069.048394,2348,171.6837,270368.835391,0
36161,2025-04-22 02:41:00,1575.66,1576.2,1573.0,1573.01,401.419,2025-04-22 02:41:59.999,632063.459936,2679,117.8602,185514.533069,0
36162,2025-04-22 02:42:00,1573.0,1573.8,1572.3,1572.42,388.4528,2025-04-22 02:42:59.999,611048.867499,2677,221.3875,348200.881484,0
36163,2025-04-22 02:43:00,1572.41,1573.36,1572.41,1572.74,265.4653,2025-04-22 02:43:59.999,417540.199687,1868,161.3886,253844.672775,0
36164,2025-04-22 02:44:00,1572.75,1573.03,1572.62,1572.73,106.0342,2025-04-22 02:44:59.999,166770.629077,1002,65.6408,103235.958394,0
36165,2025-04-22 02:45:00,1572.72,1573.8,1571.6,1573.8,366.4047,2025-04-22 02:45:59.999,576165.72169,3287,214.125,336705.304599,0
36166,2025-04-22 02:46:00,1573.8,1575.63,1573.74,1575.63,504.8585,2025-04-22 02:46:59.999,794997.56405,2463,317.9648,500691.524863,0
36167,2025-04-22 02:47:00,1575.63,1575.92,1574.66,1575.86,271.0176,2025-04-22 02:47:59.999,426952.567107,2595,75.898,119559.640113,0
36168,2025-04-22 02:48:00,1575.85,1576.33,1575.5,1575.98,241.9485,2025-04-22 02:48:59.999,381293.231262,1698,173.8769,274012.812456,0
36169,2025-04-22 02:49:00,1575.97,1577.09,1575.94,1576.12,482.2274,2025-04-22 02:49:59.999,760172.742265,2440,191.3165,301585.106274,0
36170,2025-04-22 02:50:00,1576.12,1576.62,1575.81,1576.62,145.3114,2025-04-22 02:50:59.999,229028.588006,1192,73.5126,115861.248156,0
36171,2025-04-22 02:51:00,1576.63,1577.44,1576.13,1577.43,133.1429,2025-04-22 02:51:59.999,209940.446177,1513,80.7835,127391.76468,0
36172,2025-04-22 02:52:00,1577.44,1578.35,1576.33,1576.33,315.9986,2025-04-22 02:52:59.999,498385.397419,2797,158.4516,249885.151696,0
36173,2025-04-22 02:53:00,1576.34,1576.34,1575.33,1575.6,139.2014,2025-04-22 02:53:59.999,219356.553824,1941,53.2233,83859.947299,0
36174,2025-04-22 02:54:00,1575.6,1575.6,1574.43,1575.13,305.7696,2025-04-22 02:54:59.999,481527.087702,1734,147.4479,232179.903392,0
36175,2025-04-22 02:55:00,1575.12,1575.9,1574.88,1575.49,186.4294,2025-04-22 02:55:59.999,293705.640599,1475,64.96,102330.370421,0
36176,2025-04-22 02:56:00,1575.5,1576.09,1574.51,1576.09,254.6242,2025-04-22 02:56:59.999,401116.385099,1761,129.804,204468.358562,0
36177,2025-04-22 02:57:00,1576.11,1576.6,1576.02,1576.6,146.4358,2025-04-22 02:57:59.999,230807.267539,962,41.7043,65730.964497,0
36178,2025-04-22 02:58:00,1576.6,1576.9,1576.06,1576.69,163.4235,2025-04-22 02:58:59.999,257619.246073,1269,50.1139,78990.447455,0
36179,2025-04-22 02:59:00,1576.7,1577.09,1576.57,1577.09,175.5789,2025-04-22 02:59:59.999,276851.064891,1430,76.2323,120202.362601,0
36180,2025-04-22 03:00:00,1577.08,1577.7,1575.9,1575.91,461.6889,2025-04-22 03:00:59.999,727959.008874,2302,103.293,162856.477168,0
36181,2025-04-22 03:01:00,1575.91,1577.6,1575.58,1577.0,219.0704,2025-04-22 03:01:59.999,345381.242099,2739,144.5657,227915.625585,0
36182,2025-04-22 03:02:00,1576.99,1579.4,1576.7,1579.19,396.6574,2025-04-22 03:02:59.999,626141.700943,3791,224.6727,354633.618039,0
36183,2025-04-22 03:03:00,1579.2,1580.67,1578.8,1578.81,384.0988,2025-04-22 03:03:59.999,606762.968927,3277,188.0168,297032.663198,0
36184,2025-04-22 03:04:00,1578.81,1579.8,1578.8,1578.91,487.9485,2025-04-22 03:04:59.999,770607.516957,2442,217.6077,343646.074238,0
36185,2025-04-22 03:05:00,1578.9,1578.9,1576.13,1576.13,342.465,2025-04-22 03:05:59.999,540116.334289,3212,106.5916,168067.040897,0
36186,2025-04-22 03:06:00,1576.13,1576.68,1575.56,1575.57,211.5623,2025-04-22 03:06:59.999,333457.980776,1770,87.6769,138206.36958,0
36187,2025-04-22 03:07:00,1575.57,1575.57,1574.49,1574.92,383.1761,2025-04-22 03:07:59.999,603560.096356,2453,116.7468,183873.063493,0
36188,2025-04-22 03:08:00,1574.91,1576.08,1574.6,1575.4,445.1476,2025-04-22 03:08:59.999,701161.89998,2620,220.3692,347093.731182,0
36189,2025-04-22 03:09:00,1575.4,1575.4,1573.74,1573.74,510.9194,2025-04-22 03:09:59.999,804551.436832,2308,170.1795,267975.87597,0
36190,2025-04-22 03:10:00,1573.74,1574.18,1571.21,1571.78,845.4507,2025-04-22 03:10:59.999,1329446.581927,4750,412.0448,647872.771507,0
36191,2025-04-22 03:11:00,1571.77,1572.79,1571.73,1572.78,652.4845,2025-04-22 03:11:59.999,1025908.737846,2798,301.3887,473832.417404,0
36192,2025-04-22 03:12:00,1572.78,1573.4,1572.41,1573.0,252.9462,2025-04-22 03:12:59.999,397831.089021,1531,102.8424,161757.721883,0
36193,2025-04-22 03:13:00,1573.0,1574.08,1572.45,1573.48,399.5447,2025-04-22 03:13:59.999,628494.452052,1801,91.6055,144098.488076,0
36194,2025-04-22 03:14:00,1573.48,1574.04,1572.43,1573.8,255.4583,2025-04-22 03:14:59.999,401967.960675,1590,107.3098,168847.093902,0
36195,2025-04-22 03:15:00,1573.8,1574.72,1573.06,1573.06,494.3621,2025-04-22 03:15:59.999,778069.110461,2754,187.3997,294950.207123,0
36196,2025-04-22 03:16:00,1573.07,1575.49,1572.4,1574.81,414.845,2025-04-22 03:16:59.999,653042.656793,2811,334.3344,526284.291269,0
36197,2025-04-22 03:17:00,1574.81,1576.56,1573.88,1576.56,815.8922,2025-04-22 03:17:59.999,1284630.510159,2403,242.5458,381968.791308,0
36198,2025-04-22 03:18:00,1576.57,1577.3,1575.48,1576.23,274.5261,2025-04-22 03:18:59.999,432745.589938,2270,139.0743,219247.658025,0
36199,2025-04-22 03:19:00,1576.23,1577.4,1576.11,1577.39,164.2989,2025-04-22 03:19:59.999,259115.111226,1668,53.6704,84635.252519,0
36200,2025-04-22 03:20:00,1577.39,1577.49,1576.2,1576.95,245.0585,2025-04-22 03:20:59.999,386422.435015,2302,86.4133,136245.355698,0
36201,2025-04-22 03:21:00,1576.95,1577.1,1576.2,1576.7,153.4365,2025-04-22 03:21:59.999,241935.221589,1524,73.3354,115628.937556,0
36202,2025-04-22 03:22:00,1576.71,1577.49,1576.7,1577.11,172.712,2025-04-22 03:22:59.999,272384.470797,1473,76.1049,120016.065655,0
36203,2025-04-22 03:23:00,1577.12,1578.0,1577.11,1577.57,144.4608,2025-04-22 03:23:59.999,227915.686148,1359,40.6531,64129.740106,0
36204,2025-04-22 03:24:00,1577.57,1578.75,1577.28,1578.61,151.092,2025-04-22 03:24:59.999,238431.023481,1734,105.715,166833.768968,0
36205,2025-04-22 03:25:00,1578.61,1579.06,1577.98,1578.24,367.5525,2025-04-22 03:25:59.999,580190.858055,2057,237.245,374512.954935,0
36206,2025-04-22 03:26:00,1578.24,1578.56,1577.71,1577.88,200.0184,2025-04-22 03:26:59.999,315669.169497,1264,82.9184,130858.324414,0
36207,2025-04-22 03:27:00,1577.87,1578.12,1577.13,1577.98,196.3258,2025-04-22 03:27:59.999,309738.818884,1336,94.106,148444.800966,0
36208,2025-04-22 03:28:00,1577.98,1578.3,1577.26,1577.85,423.318,2025-04-22 03:28:59.999,667921.724807,1896,169.6107,267628.366796,0
36209,2025-04-22 03:29:00,1577.84,1578.1,1577.34,1577.46,195.6703,2025-04-22 03:29:59.999,308716.027681,1579,81.5984,128733.796885,0
36210,2025-04-22 03:30:00,1577.46,1578.7,1577.46,1577.81,133.0275,2025-04-22 03:30:59.999,209933.119032,1318,32.5799,51408.001809,0
36211,2025-04-22 03:31:00,1577.82,1578.09,1576.75,1577.56,189.4172,2025-04-22 03:31:59.999,298780.011569,1897,89.968,141894.383546,0
36212,2025-04-22 03:32:00,1577.55,1577.55,1575.24,1576.71,227.2811,2025-04-22 03:32:59.999,358247.675289,2466,113.0187,178089.962323,0
36213,2025-04-22 03:33:00,1576.72,1576.72,1575.43,1576.69,248.2569,2025-04-22 03:33:59.999,391257.548768,2026,156.3927,246452.243373,0
36214,2025-04-22 03:34:00,1576.7,1577.13,1576.0,1577.12,148.4293,2025-04-22 03:34:59.999,233985.15006,1446,35.6894,56266.346352,0
36215,2025-04-22 03:35:00,1577.13,1577.8,1576.91,1577.72,94.4138,2025-04-22 03:35:59.999,148928.800351,1526,43.5255,68652.167201,0
36216,2025-04-22 03:36:00,1577.71,1578.1,1577.55,1577.67,146.3702,2025-04-22 03:36:59.999,230934.356126,1693,52.8167,83329.926014,0
36217,2025-04-22 03:37:00,1577.67,1578.44,1577.6,1577.61,162.7194,2025-04-22 03:37:59.999,256802.599756,1297,117.4226,185319.064967,0
36218,2025-04-22 03:38:00,1577.61,1577.92,1576.42,1576.46,573.8901,2025-04-22 03:38:59.999,904836.578638,1894,152.0106,239659.488383,0
36219,2025-04-22 03:39:00,1576.47,1577.4,1576.46,1576.95,603.095,2025-04-22 03:39:59.999,951019.598422,1618,372.3617,587167.903967,0
36220,2025-04-22 03:40:00,1576.94,1578.69,1576.2,1578.39,305.9556,2025-04-22 03:40:59.999,482606.476998,2159,195.0402,307591.577617,0
36221,2025-04-22 03:41:00,1578.39,1579.63,1578.39,1578.89,318.0219,2025-04-22 03:41:59.999,502163.099729,1471,174.9723,276266.720459,0
36222,2025-04-22 03:42:00,1578.9,1579.15,1578.5,1579.15,93.4455,2025-04-22 03:42:59.999,147534.992637,727,49.3794,77963.414186,0
36223,2025-04-22 03:43:00,1579.15,1579.19,1577.5,1577.85,470.8568,2025-04-22 03:43:59.999,743156.740403,1340,66.4432,104835.102236,0
36224,2025-04-22 03:44:00,1577.84,1579.36,1577.84,1579.33,170.9936,2025-04-22 03:44:59.999,269979.023168,1072,92.4785,145991.120162,0
36225,2025-04-22 03:45:00,1579.33,1579.74,1579.11,1579.31,327.5896,2025-04-22 03:45:59.999,517434.681844,1508,127.8404,201910.72871,0
36226,2025-04-22 03:46:00,1579.3,1579.6,1579.1,1579.1,134.8432,2025-04-22 03:46:59.999,212968.944661,1026,29.4644,46533.03577,0
36227,2025-04-22 03:47:00,1579.09,1579.09,1578.19,1578.61,129.9786,2025-04-22 03:47:59.999,205202.104549,1486,39.7134,62688.548365,0
36228,2025-04-22 03:48:00,1578.61,1580.0,1578.6,1579.43,139.843,2025-04-22 03:48:59.999,220848.852968,1775,85.065,134320.780686,0
36229,2025-04-22 03:49:00,1579.43,1579.9,1579.43,1579.49,132.2676,2025-04-22 03:49:59.999,208925.547443,1381,98.0814,154921.091117,0
36230,2025-04-22 03:50:00,1579.49,1580.79,1579.48,1579.54,156.7392,2025-04-22 03:50:59.999,247674.514202,1554,65.9276,104169.663168,0
36231,2025-04-22 03:51:00,1579.54,1579.8,1578.32,1578.5,189.8474,2025-04-22 03:51:59.999,299779.306928,2084,62.5773,98816.843912,0
36232,2025-04-22 03:52:00,1578.51,1579.5,1578.51,1578.93,103.3724,2025-04-22 03:52:59.999,163238.974284,1057,32.1768,50810.313484,0
36233,2025-04-22 03:53:00,1578.92,1579.35,1578.72,1578.72,92.7385,2025-04-22 03:53:59.999,146441.865577,961,31.2116,49285.253651,0
36234,2025-04-22 03:54:00,1578.73,1578.82,1577.86,1578.5,173.0768,2025-04-22 03:54:59.999,273170.732301,1013,70.8826,111872.875075,0
36235,2025-04-22 03:55:00,1578.49,1579.0,1578.1,1578.49,106.6094,2025-04-22 03:55:59.999,168279.78986,1209,62.3324,98385.882036,0
36236,2025-04-22 03:56:00,1578.49,1578.69,1578.38,1578.43,241.1904,2025-04-22 03:56:59.999,380707.493584,761,205.2547,323981.811384,0
36237,2025-04-22 03:57:00,1578.43,1578.98,1578.42,1578.85,107.3731,2025-04-22 03:57:59.999,169515.224142,774,48.7061,76890.19486,0
36238,2025-04-22 03:58:00,1578.85,1579.35,1578.74,1579.35,178.8243,2025-04-22 03:58:59.999,282341.165067,814,127.1537,200759.116903,0
36239,2025-04-22 03:59:00,1579.34,1579.5,1578.82,1579.22,194.2113,2025-04-22 03:59:59.999,306705.64401,1098,56.973,89964.254234,0
36240,2025-04-22 04:00:00,1579.22,1580.66,1579.08,1580.17,338.0594,2025-04-22 04:00:59.999,534116.641403,2621,172.8621,273085.035203,0
36241,2025-04-22 04:01:00,1580.16,1580.6,1579.14,1580.49,215.9951,2025-04-22 04:01:59.999,341243.108549,1747,118.7331,187577.817952,0
36242,2025-04-22 04:02:00,1580.48,1580.88,1579.4,1580.77,255.9669,2025-04-22 04:02:59.999,404529.651201,2016,140.6224,222235.376065,0
36243,2025-04-22 04:03:00,1580.76,1582.1,1580.41,1581.31,458.7753,2025-04-22 04:03:59.999,725485.172357,3212,247.2065,390868.179807,0
36244,2025-04-22 04:04:00,1581.31,1582.8,1580.5,1582.71,236.0151,2025-04-22 04:04:59.999,373309.1275,2972,155.2336,245511.851703,0
36245,2025-04-22 04:05:00,1582.71,1584.26,1582.61,1583.41,755.8736,2025-04-22 04:05:59.999,1196802.546089,3127,554.598,878085.190237,0
36246,2025-04-22 04:06:00,1583.4,1584.3,1583.4,1583.99,238.5565,2025-04-22 04:06:59.999,377880.827219,1089,88.5768,140282.608207,0
36247,2025-04-22 04:07:00,1583.98,1585.18,1583.98,1584.23,459.7248,2025-04-22 04:07:59.999,728573.797736,1712,288.8153,457726.630003,0
36248,2025-04-22 04:08:00,1584.22,1584.22,1582.9,1584.0,253.9886,2025-04-22 04:08:59.999,402240.571398,2358,121.6057,192572.531639,0
36249,2025-04-22 04:09:00,1584.0,1586.14,1584.0,1585.86,218.4686,2025-04-22 04:09:59.999,346362.745698,2878,130.4238,206759.518393,0
36250,2025-04-22 04:10:00,1585.87,1586.2,1585.8,1586.05,214.5298,2025-04-22 04:10:59.999,340258.464708,1669,131.1464,208004.716728,0
36251,2025-04-22 04:11:00,1586.04,1586.9,1585.28,1585.39,565.5115,2025-04-22 04:11:59.999,896976.607274,2963,312.2266,495238.114133,0
36252,2025-04-22 04:12:00,1585.4,1585.85,1583.02,1583.37,297.6597,2025-04-22 04:12:59.999,471567.243172,2617,128.6502,203800.622287,0
36253,2025-04-22 04:13:00,1583.38,1583.65,1582.63,1583.02,282.4343,2025-04-22 04:13:59.999,447073.626074,1806,153.2594,242591.651408,0
36254,2025-04-22 04:14:00,1583.02,1583.63,1583.0,1583.63,51.9501,2025-04-22 04:14:59.999,82244.496439,725,38.0068,60171.065484,0
36255,2025-04-22 04:15:00,1583.62,1584.13,1583.21,1583.21,320.2257,2025-04-22 04:15:59.999,507172.519473,1799,64.1715,101627.586683,0
36256,2025-04-22 04:16:00,1583.21,1583.21,1582.63,1582.66,138.9698,2025-04-22 04:16:59.999,219957.85055,1013,50.5428,79996.838899,0
36257,2025-04-22 04:17:00,1582.67,1582.88,1582.65,1582.66,105.7741,2025-04-22 04:17:59.999,167415.120059,653,44.1222,69832.446119,0
36258,2025-04-22 04:18:00,1582.66,1583.69,1582.66,1583.23,193.9339,2025-04-22 04:18:59.999,307026.86807,1950,101.3068,160374.944349,0
36259,2025-04-22 04:19:00,1583.23,1583.46,1583.09,1583.4,213.1438,2025-04-22 04:19:59.999,337439.201797,766,93.5322,148075.244401,0
36260,2025-04-22 04:20:00,1583.4,1584.39,1583.4,1584.36,277.4756,2025-04-22 04:20:59.999,439558.825552,1126,89.5838,141902.950619,0
36261,2025-04-22 04:21:00,1584.36,1585.1,1584.2,1584.31,147.3148,2025-04-22 04:21:59.999,233414.994343,1093,118.3767,187559.05834,0
36262,2025-04-22 04:22:00,1584.32,1584.32,1583.3,1584.18,293.738,2025-04-22 04:22:59.999,465264.479841,1610,122.6514,194251.504031,0
36263,2025-04-22 04:23:00,1584.17,1585.41,1584.17,1585.08,291.1912,2025-04-22 04:23:59.999,461548.658438,983,219.9096,348566.999655,0
36264,2025-04-22 04:24:00,1585.1,1585.52,1584.68,1585.47,354.6517,2025-04-22 04:24:59.999,562118.131701,941,212.556,336896.271249,0
36265,2025-04-22 04:25:00,1585.46,1585.52,1583.91,1585.18,129.9253,2025-04-22 04:25:59.999,205891.608544,1862,60.2285,95446.652097,0
36266,2025-04-22 04:26:00,1585.17,1585.17,1583.92,1583.94,403.4149,2025-04-22 04:26:59.999,639128.421053,1247,194.6306,308307.863384,0
36267,2025-04-22 04:27:00,1583.94,1583.94,1582.81,1582.82,178.448,2025-04-22 04:27:59.999,282533.09312,1074,28.3111,44822.644178,0
36268,2025-04-22 04:28:00,1582.82,1583.94,1582.81,1583.79,117.3714,2025-04-22 04:28:59.999,185851.134498,805,56.4503,89370.714477,0
36269,2025-04-22 04:29:00,1583.8,1583.9,1583.79,1583.9,38.4527,2025-04-22 04:29:59.999,60904.388484,219,8.3056,13155.103795,0
36270,2025-04-22 04:30:00,1583.9,1584.18,1583.3,1583.56,454.4168,2025-04-22 04:30:59.999,719735.630182,1148,307.0622,486354.290485,0
36271,2025-04-22 04:31:00,1583.56,1583.59,1582.94,1583.07,221.2504,2025-04-22 04:31:59.999,350279.7904,1207,127.4002,201684.196228,0
36272,2025-04-22 04:32:00,1583.06,1583.32,1582.46,1582.46,131.6793,2025-04-22 04:32:59.999,208449.896483,1019,57.9183,91692.406452,0
36273,2025-04-22 04:33:00,1582.46,1583.68,1582.05,1583.68,349.7843,2025-04-22 04:33:59.999,553452.405608,2622,143.4536,226989.435825,0
36274,2025-04-22 04:34:00,1583.68,1583.9,1583.37,1583.8,115.2289,2025-04-22 04:34:59.999,182482.237349,1207,44.0331,69731.398471,0
36275,2025-04-22 04:35:00,1583.81,1583.96,1582.47,1583.09,160.8027,2025-04-22 04:35:59.999,254604.953133,1786,41.2513,65297.296066,0
36276,2025-04-22 04:36:00,1583.1,1583.5,1582.78,1583.5,47.7997,2025-04-22 04:36:59.999,75669.791979,601,35.4429,56109.007368,0
36277,2025-04-22 04:37:00,1583.49,1583.96,1582.57,1582.88,117.5507,2025-04-22 04:37:59.999,186130.92648,1482,17.6202,27896.144463,0
36278,2025-04-22 04:38:00,1582.87,1582.92,1582.16,1582.67,133.8915,2025-04-22 04:38:59.999,211896.023266,1762,43.2493,68447.23251,0
36279,2025-04-22 04:39:00,1582.68,1584.0,1582.68,1583.88,192.5165,2025-04-22 04:39:59.999,304782.868856,1412,148.485,235053.457432,0
36280,2025-04-22 04:40:00,1583.88,1584.39,1583.87,1584.14,120.7834,2025-04-22 04:40:59.999,191347.037943,895,41.1362,65161.297601,0
36281,2025-04-22 04:41:00,1584.14,1584.46,1584.14,1584.16,96.0695,2025-04-22 04:41:59.999,152199.88894,779,22.7346,36018.527055,0
36282,2025-04-22 04:42:00,1584.16,1584.69,1583.9,1584.42,210.7018,2025-04-22 04:42:59.999,333780.524544,1168,64.1414,101602.494497,0
36283,2025-04-22 04:43:00,1584.41,1584.71,1583.71,1583.71,127.5331,2025-04-22 04:43:59.999,202038.182859,865,17.5753,27847.092023,0
36284,2025-04-22 04:44:00,1583.71,1584.18,1583.5,1584.18,80.4233,2025-04-22 04:44:59.999,127376.986879,620,50.7001,80301.970788,0
36285,2025-04-22 04:45:00,1584.17,1584.7,1583.53,1583.62,146.8756,2025-04-22 04:45:59.999,232665.437255,1299,49.131,77824.113926,0
36286,2025-04-22 04:46:00,1583.62,1584.56,1583.4,1583.51,224.0607,2025-04-22 04:46:59.999,354889.302661,1694,121.9524,193158.725027,0
36287,2025-04-22 04:47:00,1583.5,1583.5,1582.0,1582.27,222.5,2025-04-22 04:47:59.999,352150.743915,2032,87.3955,138295.859934,0
36288,2025-04-22 04:48:00,1582.28,1582.61,1582.25,1582.34,115.8282,2025-04-22 04:48:59.999,183289.667671,1055,29.4109,46540.191419,0
36289,2025-04-22 04:49:00,1582.33,1583.36,1582.33,1583.36,146.0572,2025-04-22 04:49:59.999,231171.569921,947,97.5612,154416.205884,0
36290,2025-04-22 04:50:00,1583.36,1583.36,1582.41,1582.54,143.5181,2025-04-22 04:50:59.999,227153.425982,721,43.9248,69517.15633,0
36291,2025-04-22 04:51:00,1582.53,1582.54,1580.89,1580.9,463.8313,2025-04-22 04:51:59.999,733578.41713,1761,90.1666,142595.312527,0
36292,2025-04-22 04:52:00,1580.9,1582.37,1580.9,1581.76,402.7236,2025-04-22 04:52:59.999,636950.814704,2020,184.784,292200.395781,0
36293,2025-04-22 04:53:00,1581.76,1581.9,1581.08,1581.09,67.9535,2025-04-22 04:53:59.999,107462.430652,721,24.0401,38020.069821,0
36294,2025-04-22 04:54:00,1581.08,1581.67,1580.91,1581.48,307.8989,2025-04-22 04:54:59.999,486831.726662,1288,187.7581,296862.21588,0
36295,2025-04-22 04:55:00,1581.47,1581.87,1581.16,1581.18,207.1947,2025-04-22 04:55:59.999,327698.843121,724,16.4597,26033.503198,0
36296,2025-04-22 04:56:00,1581.17,1581.18,1579.05,1579.4,438.9168,2025-04-22 04:56:59.999,693523.875279,2319,97.6205,154236.563234,0
36297,2025-04-22 04:57:00,1579.39,1579.54,1578.5,1578.71,232.4195,2025-04-22 04:57:59.999,366958.156651,1899,134.8701,212933.139084,0
36298,2025-04-22 04:58:00,1578.71,1579.04,1577.62,1577.9,275.9924,2025-04-22 04:58:59.999,435577.040332,2524,114.3447,180465.988469,0
36299,2025-04-22 04:59:00,1577.9,1578.15,1577.82,1577.97,196.2647,2025-04-22 04:59:59.999,309696.341309,1080,72.3493,114159.210632,0
36300,2025-04-22 05:00:00,1577.96,1578.3,1577.58,1578.07,218.7919,2025-04-22 05:00:59.999,345235.430285,1370,80.8719,127605.223704,0
36301,2025-04-22 05:01:00,1578.07,1578.09,1575.06,1575.89,652.0788,2025-04-22 05:01:59.999,1027836.958477,4247,186.6698,294143.449181,0
36302,2025-04-22 05:02:00,1575.9,1578.74,1575.89,1578.51,220.9681,2025-04-22 05:02:59.999,348577.890596,2174,102.2515,161279.383981,0
36303,2025-04-22 05:03:00,1578.51,1578.9,1577.92,1578.88,164.7106,2025-04-22 05:03:59.999,260019.106401,1300,59.2135,93465.236759,0
36304,2025-04-22 05:04:00,1578.87,1578.99,1577.3,1577.5,212.208,2025-04-22 05:04:59.999,334876.003733,1618,44.1781,69708.502704,0
36305,2025-04-22 05:05:00,1577.51,1578.15,1575.73,1577.59,186.9267,2025-04-22 05:05:59.999,294782.036209,2552,78.2261,123350.744739,0
36306,2025-04-22 05:06:00,1577.6,1578.0,1577.3,1577.99,200.3938,2025-04-22 05:06:59.999,316138.728373,1427,88.1051,138986.524482,0
36307,2025-04-22 05:07:00,1578.0,1579.67,1577.99,1578.31,219.0707,2025-04-22 05:07:59.999,345872.451948,1817,92.1965,145534.253111,0
36308,2025-04-22 05:08:00,1578.31,1578.32,1575.88,1577.14,244.261,2025-04-22 05:08:59.999,385275.562984,2567,60.7088,95717.979583,0
36309,2025-04-22 05:09:00,1577.14,1578.5,1577.13,1578.5,104.6864,2025-04-22 05:09:59.999,165148.106942,905,87.7938,138498.358868,0
36310,2025-04-22 05:10:00,1578.5,1578.64,1577.57,1578.02,248.3799,2025-04-22 05:10:59.999,391968.187785,1514,38.2192,60309.909546,0
36311,2025-04-22 05:11:00,1578.01,1578.01,1576.48,1576.54,135.508,2025-04-22 05:11:59.999,213744.592131,1857,27.1842,42872.955678,0
36312,2025-04-22 05:12:00,1576.54,1576.55,1574.22,1575.47,1811.469,2025-04-22 05:12:59.999,2853518.18771,2039,158.8568,250315.723658,0
36313,2025-04-22 05:13:00,1575.47,1576.14,1575.31,1575.31,380.8324,2025-04-22 05:13:59.999,600102.104536,894,28.0429,44188.572083,0
36314,2025-04-22 05:14:00,1575.31,1575.5,1574.07,1574.29,882.804,2025-04-22 05:14:59.999,1390369.783145,973,590.4212,929890.023873,0
36315,2025-04-22 05:15:00,1574.3,1575.34,1574.0,1575.33,668.7605,2025-04-22 05:15:59.999,1053126.527839,1795,404.4377,636950.245605,0
36316,2025-04-22 05:16:00,1575.34,1576.14,1574.91,1575.59,201.7728,2025-04-22 05:16:59.999,317897.024415,1653,55.0424,86729.32875,0
36317,2025-04-22 05:17:00,1575.58,1576.14,1575.35,1575.46,105.8178,2025-04-22 05:17:59.999,166737.65255,1483,33.2828,52441.083084,0
36318,2025-04-22 05:18:00,1575.46,1576.41,1575.23,1576.01,110.2932,2025-04-22 05:18:59.999,173812.580818,1245,49.357,77768.549115,0
36319,2025-04-22 05:19:00,1576.01,1576.6,1575.41,1576.55,312.8523,2025-04-22 05:19:59.999,493131.49273,1327,147.5696,232615.259978,0
36320,2025-04-22 05:20:00,1576.56,1576.75,1575.87,1576.25,123.178,2025-04-22 05:20:59.999,194162.58624,1005,51.6585,81422.56389,0
36321,2025-04-22 05:21:00,1576.24,1576.56,1575.14,1575.47,322.6165,2025-04-22 05:21:59.999,508402.127953,1667,136.2619,214707.948357,0
36322,2025-04-22 05:22:00,1575.48,1575.9,1574.77,1575.46,170.2462,2025-04-22 05:22:59.999,268217.891663,1484,27.7982,43788.180272,0
36323,2025-04-22 05:23:00,1575.46,1575.6,1575.07,1575.12,232.0222,2025-04-22 05:23:59.999,365527.570486,1201,98.0653,154485.248619,0
36324,2025-04-22 05:24:00,1575.11,1575.55,1575.11,1575.27,296.4839,2025-04-22 05:24:59.999,467070.498768,790,59.155,93189.193046,0
36325,2025-04-22 05:25:00,1575.26,1575.8,1575.26,1575.79,110.684,2025-04-22 05:25:59.999,174394.166863,1043,35.6555,56175.329399,0
36326,2025-04-22 05:26:00,1575.79,1575.79,1574.36,1574.81,262.4708,2025-04-22 05:26:59.999,413347.951101,1604,60.6414,95494.651773,0
36327,2025-04-22 05:27:00,1574.8,1575.1,1574.6,1575.0,121.234,2025-04-22 05:27:59.999,190918.99268,1009,59.4183,93572.554551,0
36328,2025-04-22 05:28:00,1574.99,1575.66,1574.81,1575.66,75.3108,2025-04-22 05:28:59.999,118643.770608,705,37.0437,58353.215629,0
36329,2025-04-22 05:29:00,1575.66,1576.92,1575.65,1576.73,217.5623,2025-04-22 05:29:59.999,343001.696315,938,82.6651,130298.881572,0
36330,2025-04-22 05:30:00,1576.74,1576.91,1576.2,1576.21,209.7084,2025-04-22 05:30:59.999,330602.497935,943,76.134,120026.751273,0
36331,2025-04-22 05:31:00,1576.21,1576.8,1576.2,1576.69,120.1241,2025-04-22 05:31:59.999,189367.063048,794,77.0128,121400.678683,0
36332,2025-04-22 05:32:00,1576.69,1578.7,1576.6,1578.33,151.5827,2025-04-22 05:32:59.999,239137.956996,1770,107.7425,169983.505773,0
36333,2025-04-22 05:33:00,1578.33,1579.5,1577.48,1578.73,252.2826,2025-04-22 05:33:59.999,398167.48265,1955,84.8726,133946.468665,0
36334,2025-04-22 05:34:00,1578.73,1581.01,1578.7,1581.01,387.5886,2025-04-22 05:34:59.999,612376.876865,2321,216.611,342247.851059,0
36335,2025-04-22 05:35:00,1581.01,1581.01,1579.15,1579.16,259.7252,2025-04-22 05:35:59.999,410363.51112,1935,119.0407,188076.724754,0
36336,2025-04-22 05:36:00,1579.16,1581.0,1578.8,1580.53,525.0571,2025-04-22 05:36:59.999,829726.086654,2516,308.3276,487227.085123,0
36337,2025-04-22 05:37:00,1580.53,1582.0,1580.53,1581.55,295.1599,2025-04-22 05:37:59.999,466843.409191,1534,189.3906,299551.015126,0
36338,2025-04-22 05:38:00,1581.55,1582.08,1580.9,1581.81,135.5081,2025-04-22 05:38:59.999,214327.910434,1463,61.6645,97524.714398,0
36339,2025-04-22 05:39:00,1581.81,1582.33,1580.96,1580.97,143.4012,2025-04-22 05:39:59.999,226803.237068,1281,53.9219,85287.713863,0
36340,2025-04-22 05:40:00,1580.96,1581.53,1580.96,1580.97,57.3138,2025-04-22 05:40:59.999,90619.258313,776,17.2564,27282.991397,0
36341,2025-04-22 05:41:00,1580.96,1582.5,1580.96,1582.11,186.9256,2025-04-22 05:41:59.999,295712.521989,1547,88.6794,140272.750026,0
36342,2025-04-22 05:42:00,1582.11,1582.7,1581.64,1582.39,310.7049,2025-04-22 05:42:59.999,491630.744504,2011,114.1239,180567.663469,0
36343,2025-04-22 05:43:00,1582.39,1582.39,1581.52,1581.57,146.8014,2025-04-22 05:43:59.999,232253.114976,1279,26.6266,42126.610229,0
36344,2025-04-22 05:44:00,1581.57,1582.14,1580.81,1581.0,569.5609,2025-04-22 05:44:59.999,900721.108936,1529,177.8446,281182.947516,0
36345,2025-04-22 05:45:00,1581.01,1581.44,1580.82,1580.83,224.904,2025-04-22 05:45:59.999,355626.030608,890,54.413,86032.957335,0
36346,2025-04-22 05:46:00,1580.83,1580.83,1580.0,1580.79,211.3178,2025-04-22 05:46:59.999,333958.778203,1117,82.1415,129805.572431,0
36347,2025-04-22 05:47:00,1580.8,1581.79,1580.79,1581.56,91.0032,2025-04-22 05:47:59.999,143920.48741,1199,54.9613,86914.950026,0
36348,2025-04-22 05:48:00,1581.56,1582.5,1581.55,1582.5,188.8527,2025-04-22 05:48:59.999,298795.016465,1001,122.9483,194528.375504,0
36349,2025-04-22 05:49:00,1582.5,1582.89,1582.1,1582.49,780.9157,2025-04-22 05:49:59.999,1235867.02822,1733,79.8684,126389.025656,0
36350,2025-04-22 05:50:00,1582.49,1582.7,1581.67,1581.9,328.4955,2025-04-22 05:50:59.999,519780.532731,1210,50.5912,80046.647432,0
36351,2025-04-22 05:51:00,1581.9,1581.9,1581.44,1581.74,157.4888,2025-04-22 05:51:59.999,249105.148241,1345,66.8284,105701.199142,0
36352,2025-04-22 05:52:00,1581.74,1582.68,1581.62,1581.63,217.0079,2025-04-22 05:52:59.999,343324.187722,1214,143.3035,226707.788244,0
36353,2025-04-22 05:53:00,1581.63,1582.1,1581.63,1581.86,101.1538,2025-04-22 05:53:59.999,160005.665712,833,72.7819,115126.786629,0
36354,2025-04-22 05:54:00,1581.87,1582.8,1581.86,1582.79,144.4683,2025-04-22 05:54:59.999,228615.721638,1234,85.9503,136006.043777,0
36355,2025-04-22 05:55:00,1582.8,1583.3,1582.69,1582.69,275.7641,2025-04-22 05:55:59.999,436513.91607,994,125.6854,198949.74278,0
36356,2025-04-22 05:56:00,1582.69,1584.1,1582.69,1583.99,315.5671,2025-04-22 05:56:59.999,499619.742306,1216,259.0439,410103.851888,0
36357,2025-04-22 05:57:00,1584.0,1584.28,1583.6,1584.28,249.5172,2025-04-22 05:57:59.999,395208.3631,1079,142.2,225227.658474,0
36358,2025-04-22 05:58:00,1584.28,1584.28,1583.8,1583.8,196.7271,2025-04-22 05:58:59.999,311636.632823,746,64.3956,102001.960098,0
36359,2025-04-22 05:59:00,1583.8,1583.93,1583.51,1583.71,107.5561,2025-04-22 05:59:59.999,170340.27862,516,61.4252,97278.564197,0
36360,2025-04-22 06:00:00,1583.72,1584.69,1583.6,1584.69,384.941,2025-04-22 06:00:59.999,609850.277586,1676,204.6202,324156.016149,0
36361,2025-04-22 06:01:00,1584.68,1584.98,1584.21,1584.4,254.8414,2025-04-22 06:01:59.999,403814.93439,1491,118.2235,187331.127755,0
36362,2025-04-22 06:02:00,1584.4,1584.75,1584.4,1584.52,184.4229,2025-04-22 06:02:59.999,292239.437773,785,63.6304,100822.832153,0
36363,2025-04-22 06:03:00,1584.52,1584.8,1584.44,1584.64,132.931,2025-04-22 06:03:59.999,210638.347429,555,26.2941,41665.159242,0
36364,2025-04-22 06:04:00,1584.63,1584.9,1584.4,1584.89,315.4421,2025-04-22 06:04:59.999,499854.202816,733,64.1993,101729.322123,0
36365,2025-04-22 06:05:00,1584.9,1585.53,1584.9,1585.49,529.8004,2025-04-22 06:05:59.999,839817.566008,1792,404.1151,640559.831353,0
36366,2025-04-22 06:06:00,1585.48,1585.56,1585.0,1585.0,174.114,2025-04-22 06:06:59.999,276019.044105,812,24.7644,39257.143421,0
36367,2025-04-22 06:07:00,1585.0,1585.18,1584.05,1584.17,336.417,2025-04-22 06:07:59.999,533107.84098,1217,96.0708,152253.414497,0
36368,2025-04-22 06:08:00,1584.18,1584.3,1583.71,1584.2,224.7003,2025-04-22 06:08:59.999,355945.687002,1151,110.4958,175030.957552,0
36369,2025-04-22 06:09:00,1584.2,1584.3,1582.21,1582.46,436.4531,2025-04-22 06:09:59.999,690877.07177,2439,163.3581,258557.064843,0
36370,2025-04-22 06:10:00,1582.46,1582.59,1580.0,1580.59,465.8689,2025-04-22 06:10:59.999,736660.167486,2849,172.7807,273151.628443,0
36371,2025-04-22 06:11:00,1580.6,1581.9,1580.6,1581.9,273.0119,2025-04-22 06:11:59.999,431660.523332,1166,167.5326,264880.01693,0
36372,2025-04-22 06:12:00,1581.9,1581.9,1580.92,1581.15,253.3914,2025-04-22 06:12:59.999,400680.306651,1243,85.9193,135841.165385,0
36373,2025-04-22 06:13:00,1581.15,1581.17,1579.21,1579.77,286.6412,2025-04-22 06:13:59.999,452945.7765,1608,130.1008,205533.705047,0
36374,2025-04-22 06:14:00,1579.77,1580.84,1579.77,1580.22,139.8026,2025-04-22 06:14:59.999,220966.614191,907,41.891,66204.686102,0
36375,2025-04-22 06:15:00,1580.21,1581.09,1579.94,1580.01,256.6389,2025-04-22 06:15:59.999,405603.903456,1309,115.0145,181758.418152,0
36376,2025-04-22 06:16:00,1580.01,1580.08,1579.18,1579.58,83.7726,2025-04-22 06:16:59.999,132329.774761,1097,43.436,68604.647898,0
36377,2025-04-22 06:17:00,1579.58,1580.0,1579.48,1579.96,86.632,2025-04-22 06:17:59.999,136862.930549,539,23.8887,37739.040218,0
36378,2025-04-22 06:18:00,1579.95,1580.0,1578.81,1578.82,112.0819,2025-04-22 06:18:59.999,177023.461803,1535,28.2991,44697.261643,0
36379,2025-04-22 06:19:00,1578.81,1579.95,1578.81,1579.5,93.0994,2025-04-22 06:19:59.999,147050.085946,856,53.1036,83870.699837,0
36380,2025-04-22 06:20:00,1579.49,1580.2,1579.49,1580.19,243.4562,2025-04-22 06:20:59.999,384659.458445,1135,169.0835,267149.894854,0
36381,2025-04-22 06:21:00,1580.2,1580.2,1579.53,1579.75,211.1613,2025-04-22 06:21:59.999,333596.880348,1145,88.5358,139858.344582,0
36382,2025-04-22 06:22:00,1579.75,1581.11,1579.74,1580.25,175.0078,2025-04-22 06:22:59.999,276602.504809,1462,104.2469,164744.827514,0
36383,2025-04-22 06:23:00,1580.25,1580.8,1579.8,1579.81,133.2947,2025-04-22 06:23:59.999,210651.086163,1399,69.6387,110050.606314,0
36384,2025-04-22 06:24:00,1579.81,1579.81,1578.8,1578.81,139.9394,2025-04-22 06:24:59.999,221007.659281,1336,39.2295,61949.473772,0
36385,2025-04-22 06:25:00,1578.81,1579.89,1578.81,1579.89,157.8785,2025-04-22 06:25:59.999,249371.854228,631,96.9473,153112.168669,0
36386,2025-04-22 06:26:00,1579.89,1581.11,1579.88,1581.02,440.0937,2025-04-22 06:26:59.999,695443.110385,971,413.3545,653184.850412,0
36387,2025-04-22 06:27:00,1581.01,1581.02,1579.14,1579.8,137.3344,2025-04-22 06:27:59.999,217002.304391,1264,64.1002,101242.146677,0
36388,2025-04-22 06:28:00,1579.8,1580.28,1578.81,1579.0,223.3351,2025-04-22 06:28:59.999,352762.158498,1881,80.1559,126589.787121,0
36389,2025-04-22 06:29:00,1579.01,1579.04,1576.9,1577.11,575.6266,2025-04-22 06:29:59.999,908243.828368,2845,209.034,329721.896681,0
36390,2025-04-22 06:30:00,1577.11,1578.48,1576.13,1578.03,709.7196,2025-04-22 06:30:59.999,1119782.915311,2583,567.8573,896001.424583,0
36391,2025-04-22 06:31:00,1578.03,1580.0,1577.8,1579.74,257.4134,2025-04-22 06:31:59.999,406386.379052,1436,165.7664,261648.297012,0
36392,2025-04-22 06:32:00,1579.73,1579.94,1578.88,1578.88,195.9096,2025-04-22 06:32:59.999,309438.201747,1456,35.5964,56222.008696,0
36393,2025-04-22 06:33:00,1578.88,1578.88,1577.51,1578.79,131.7247,2025-04-22 06:33:59.999,207898.310738,1792,46.9357,74069.765983,0
36394,2025-04-22 06:34:00,1578.79,1579.43,1578.61,1579.21,135.5319,2025-04-22 06:34:59.999,214011.188879,976,66.5457,105066.957233,0
36395,2025-04-22 06:35:00,1579.21,1579.21,1578.48,1578.49,119.2445,2025-04-22 06:35:59.999,188244.000004,746,59.6095,94094.54167,0
36396,2025-04-22 06:36:00,1578.49,1578.96,1578.16,1578.16,173.0035,2025-04-22 06:36:59.999,273096.029501,1276,56.8928,89807.130841,0
36397,2025-04-22 06:37:00,1578.16,1578.17,1577.6,1577.61,103.3411,2025-04-22 06:37:59.999,163066.499166,885,34.5257,54476.796758,0
36398,2025-04-22 06:38:00,1577.6,1577.6,1576.0,1576.37,266.3173,2025-04-22 06:38:59.999,419911.968854,1763,64.1458,101123.776365,0
36399,2025-04-22 06:39:00,1576.37,1576.5,1574.9,1575.41,431.9745,2025-04-22 06:39:59.999,680630.489704,2320,120.9637,190580.122067,0
36400,2025-04-22 06:40:00,1575.4,1577.03,1575.4,1577.03,188.4583,2025-04-22 06:40:59.999,297069.483856,1319,128.7198,202886.240084,0
36401,2025-04-22 06:41:00,1577.02,1577.03,1576.2,1576.4,126.1918,2025-04-22 06:41:59.999,198950.887455,953,72.8871,114903.605969,0
36402,2025-04-22 06:42:00,1576.39,1576.84,1575.63,1575.64,112.4767,2025-04-22 06:42:59.999,177294.103814,967,11.075,17458.325385,0
36403,2025-04-22 06:43:00,1575.63,1577.0,1575.63,1577.0,174.7333,2025-04-22 06:43:59.999,275422.806602,1259,54.9713,86641.479456,0
36404,2025-04-22 06:44:00,1577.0,1578.95,1577.0,1578.51,464.7094,2025-04-22 06:44:59.999,733329.500699,1294,298.9969,471734.906927,0
36405,2025-04-22 06:45:00,1578.51,1578.99,1578.19,1578.81,120.1956,2025-04-22 06:45:59.999,189737.105496,1245,56.8936,89807.137531,0
36406,2025-04-22 06:46:00,1578.81,1579.1,1577.97,1578.61,244.6286,2025-04-22 06:46:59.999,386195.662953,1351,130.8451,206571.941634,0
36407,2025-04-22 06:47:00,1578.6,1578.9,1578.32,1578.88,63.5368,2025-04-22 06:47:59.999,100296.854244,753,30.2568,47761.129695,0
36408,2025-04-22 06:48:00,1578.89,1579.7,1578.78,1579.69,131.1956,2025-04-22 06:48:59.999,207210.137338,1079,88.3345,139510.345848,0
36409,2025-04-22 06:49:00,1579.7,1580.49,1579.69,1579.99,233.1318,2025-04-22 06:49:59.999,368358.622084,1220,195.8016,309368.655866,0
36410,2025-04-22 06:50:00,1579.98,1580.16,1579.3,1580.15,155.3708,2025-04-22 06:50:59.999,245457.785847,1189,40.5209,64009.255703,0
36411,2025-04-22 06:51:00,1580.16,1581.34,1580.15,1580.66,321.8576,2025-04-22 06:51:59.999,508823.326665,1345,143.9199,227495.370836,0
36412,2025-04-22 06:52:00,1580.66,1580.66,1578.62,1579.31,199.8634,2025-04-22 06:52:59.999,315701.328437,1836,69.8892,110380.836458,0
36413,2025-04-22 06:53:00,1579.3,1579.87,1578.75,1579.71,209.0791,2025-04-22 06:53:59.999,330233.828761,1383,70.934,112008.767227,0
36414,2025-04-22 06:54:00,1579.72,1581.6,1579.71,1581.6,176.525,2025-04-22 06:54:59.999,278989.828441,1038,109.3181,172801.893872,0
36415,2025-04-22 06:55:00,1581.6,1581.61,1580.65,1580.74,196.7103,2025-04-22 06:55:59.999,311010.196443,972,76.5079,120971.037765,0
36416,2025-04-22 06:56:00,1580.73,1581.66,1580.73,1581.15,147.1362,2025-04-22 06:56:59.999,232673.681327,1207,72.7915,115104.33852,0
36417,2025-04-22 06:57:00,1581.16,1582.28,1581.15,1582.28,156.7458,2025-04-22 06:57:59.999,247916.244188,1495,113.3043,179203.553472,0
36418,2025-04-22 06:58:00,1582.28,1583.0,1582.28,1582.82,209.8582,2025-04-22 06:58:59.999,332153.255043,859,102.9603,162946.774275,0
36419,2025-04-22 06:59:00,1582.83,1583.75,1582.82,1583.74,89.0369,2025-04-22 06:59:59.999,140982.068755,863,56.754,89861.224752,0
36420,2025-04-22 07:00:00,1583.75,1584.45,1583.72,1583.93,346.6401,2025-04-22 07:00:59.999,549132.302748,1886,181.0795,286851.384099,0
36421,2025-04-22 07:01:00,1583.93,1583.93,1583.36,1583.44,115.1466,2025-04-22 07:01:59.999,182354.870449,1061,40.3501,63897.086397,0
36422,2025-04-22 07:02:00,1583.44,1584.18,1583.2,1583.21,141.005,2025-04-22 07:02:59.999,223300.74818,1175,68.7418,108862.804968,0
36423,2025-04-22 07:03:00,1583.2,1583.52,1583.16,1583.23,37.3445,2025-04-22 07:03:59.999,59126.736259,491,16.5356,26179.774308,0
36424,2025-04-22 07:04:00,1583.23,1584.66,1583.23,1584.34,292.0878,2025-04-22 07:04:59.999,462761.01615,1481,141.5007,224162.685531,0
36425,2025-04-22 07:05:00,1584.34,1584.58,1584.08,1584.57,101.843,2025-04-22 07:05:59.999,161362.697761,958,51.2617,81218.925155,0
36426,2025-04-22 07:06:00,1584.58,1585.32,1584.57,1585.32,181.7387,2025-04-22 07:06:59.999,288049.056405,740,157.9206,250299.249886,0
36427,2025-04-22 07:07:00,1585.31,1585.45,1584.5,1585.29,163.1887,2025-04-22 07:07:59.999,258684.620765,1418,55.1534,87422.799232,0
36428,2025-04-22 07:08:00,1585.29,1585.61,1585.13,1585.41,122.7897,2025-04-22 07:08:59.999,194670.67269,954,53.0844,84161.676823,0
36429,2025-04-22 07:09:00,1585.4,1585.41,1584.5,1584.91,336.839,2025-04-22 07:09:59.999,533849.510167,1428,79.1849,125500.068058,0
36430,2025-04-22 07:10:00,1584.91,1584.98,1583.51,1583.86,230.089,2025-04-22 07:10:59.999,364503.531981,1629,82.6495,130922.364334,0
36431,2025-04-22 07:11:00,1583.86,1584.66,1583.85,1584.26,150.0508,2025-04-22 07:11:59.999,237726.935576,1089,39.9459,63285.126262,0
36432,2025-04-22 07:12:00,1584.25,1584.66,1582.82,1582.91,233.1432,2025-04-22 07:12:59.999,369205.36686,1817,81.7973,129505.322055,0
36433,2025-04-22 07:13:00,1582.91,1583.5,1582.68,1583.01,212.5241,2025-04-22 07:13:59.999,336439.228057,982,92.4441,146338.316544,0
36434,2025-04-22 07:14:00,1583.01,1583.53,1582.64,1583.43,93.6567,2025-04-22 07:14:59.999,148281.28759,702,64.5771,102242.487249,0
36435,2025-04-22 07:15:00,1583.44,1583.9,1583.4,1583.41,107.7892,2025-04-22 07:15:59.999,170692.385045,537,45.9885,72823.400492,0
36436,2025-04-22 07:16:00,1583.41,1583.98,1582.8,1583.98,156.5252,2025-04-22 07:16:59.999,247860.375019,1130,50.4591,79898.733538,0
36437,2025-04-22 07:17:00,1583.98,1584.84,1583.71,1584.84,124.794,2025-04-22 07:17:59.999,197700.753424,1043,78.812,124862.809716,0
36438,2025-04-22 07:18:00,1584.84,1585.5,1584.73,1584.79,305.2591,2025-04-22 07:18:59.999,483829.689247,889,123.713,196085.528768,0
36439,2025-04-22 07:19:00,1584.8,1586.0,1584.79,1586.0,279.3013,2025-04-22 07:19:59.999,442824.128315,907,206.2252,326971.254097,0
36440,2025-04-22 07:20:00,1586.0,1586.19,1585.98,1586.18,156.0413,2025-04-22 07:20:59.999,247499.042774,711,89.9237,142631.171306,0
36441,2025-04-22 07:21:00,1586.19,1586.28,1585.78,1586.19,212.5469,2025-04-22 07:21:59.999,337129.588251,911,64.1227,101708.403415,0
36442,2025-04-22 07:22:00,1586.19,1587.16,1586.18,1586.71,307.2323,2025-04-22 07:22:59.999,487511.969887,1440,122.3028,194048.536356,0
36443,2025-04-22 07:23:00,1586.7,1588.31,1586.7,1587.94,309.1845,2025-04-22 07:23:59.999,490941.550503,1689,230.2273,365552.390188,0
36444,2025-04-22 07:24:00,1587.94,1587.99,1587.68,1587.99,201.694,2025-04-22 07:24:59.999,320264.159972,943,132.6668,210657.707618,0
36445,2025-04-22 07:25:00,1587.99,1588.8,1587.99,1588.55,197.182,2025-04-22 07:25:59.999,313213.927107,947,99.4135,157908.713742,0
36446,2025-04-22 07:26:00,1588.55,1589.6,1588.55,1589.6,257.9085,2025-04-22 07:26:59.999,409815.108879,1329,200.8609,319163.327026,0
36447,2025-04-22 07:27:00,1589.6,1591.03,1589.6,1590.85,720.3407,2025-04-22 07:27:59.999,1145692.024328,2614,518.037,823921.584193,0
36448,2025-04-22 07:28:00,1590.86,1591.1,1590.42,1590.43,586.4883,2025-04-22 07:28:59.999,932968.971305,1789,73.8599,117493.227273,0
36449,2025-04-22 07:29:00,1590.43,1590.94,1590.42,1590.81,138.8629,2025-04-22 07:29:59.999,220891.178421,774,97.6309,155297.982336,0
36450,2025-04-22 07:30:00,1590.8,1595.6,1590.67,1595.19,1410.186,2025-04-22 07:30:59.999,2246645.423116,6042,976.1203,1554879.914075,0
36451,2025-04-22 07:31:00,1595.19,1610.0,1595.19,1605.4,11201.4765,2025-04-22 07:31:59.999,17967857.187379,24289,6846.7986,10977633.658892,0
36452,2025-04-22 07:32:00,1605.39,1614.83,1605.39,1613.31,5782.7643,2025-04-22 07:32:59.999,9315677.199503,21205,3394.5801,5467818.926068,0
36453,2025-04-22 07:33:00,1613.31,1614.96,1609.23,1614.43,4239.9693,2025-04-22 07:33:59.999,6836650.986394,11488,2623.4954,4229452.919738,0
36454,2025-04-22 07:34:00,1614.44,1617.06,1611.8,1615.43,3831.7463,2025-04-22 07:34:59.999,6188788.391111,12747,2112.6802,3411930.238385,0
36455,2025-04-22 07:35:00,1615.49,1620.89,1615.03,1620.74,5806.758,2025-04-22 07:35:59.999,9403306.230509,14320,3335.0645,5399776.28294,0
36456,2025-04-22 07:36:00,1620.75,1624.0,1617.86,1618.81,2715.6097,2025-04-22 07:36:59.999,4402005.768925,10760,1123.8389,1821577.87211,0
36457,2025-04-22 07:37:00,1618.81,1619.93,1613.9,1614.66,7548.871,2025-04-22 07:37:59.999,12195780.287156,11000,1543.223,2493375.062958,0
36458,2025-04-22 07:38:00,1614.66,1616.24,1611.07,1612.86,1399.9358,2025-04-22 07:38:59.999,2259069.69031,6699,585.4973,944855.912786,0
36459,2025-04-22 07:39:00,1612.86,1614.09,1611.31,1611.38,1501.1989,2025-04-22 07:39:59.999,2421611.660654,5031,581.4707,938049.445977,0
36460,2025-04-22 07:40:00,1611.38,1614.0,1610.64,1612.54,1416.5148,2025-04-22 07:40:59.999,2284161.371746,4174,425.7663,686745.99521,0
36461,2025-04-22 07:41:00,1612.53,1613.19,1610.72,1610.73,1442.5407,2025-04-22 07:41:59.999,2325771.273075,3668,815.8424,1315372.686201,0
36462,2025-04-22 07:42:00,1610.72,1610.72,1608.38,1610.42,690.6528,2025-04-22 07:42:59.999,1111789.860084,4336,200.8152,323226.00012,0
36463,2025-04-22 07:43:00,1610.41,1612.27,1610.08,1612.27,441.7162,2025-04-22 07:43:59.999,711558.125062,3654,226.8628,365419.936156,0
36464,2025-04-22 07:44:00,1612.27,1613.1,1611.31,1612.7,574.586,2025-04-22 07:44:59.999,926266.500949,3621,335.8173,541311.454206,0
36465,2025-04-22 07:45:00,1612.7,1616.12,1612.21,1615.83,879.6696,2025-04-22 07:45:59.999,1420383.270371,3781,591.3962,954919.783782,0
36466,2025-04-22 07:46:00,1615.83,1619.3,1615.46,1619.3,2294.1554,2025-04-22 07:46:59.999,3709339.231119,5758,1299.7696,2101426.4666,0
36467,2025-04-22 07:47:00,1619.3,1621.0,1616.0,1616.31,3097.3986,2025-04-22 07:47:59.999,5014421.079794,7467,1366.4093,2212127.695061,0
36468,2025-04-22 07:48:00,1616.32,1620.62,1616.31,1620.25,1954.5533,2025-04-22 07:48:59.999,3163723.909381,4929,1467.8495,2375873.963615,0
36469,2025-04-22 07:49:00,1620.25,1620.61,1617.5,1617.8,1408.2563,2025-04-22 07:49:59.999,2280223.962193,3469,671.3744,1087152.057116,0
36470,2025-04-22 07:50:00,1617.81,1620.9,1616.8,1617.03,1720.5404,2025-04-22 07:50:59.999,2785592.038029,4444,674.2162,1091716.580217,0
36471,2025-04-22 07:51:00,1617.02,1619.0,1615.92,1617.69,907.4669,2025-04-22 07:51:59.999,1467932.124955,3463,644.8566,1043197.200106,0
36472,2025-04-22 07:52:00,1617.69,1618.1,1616.28,1616.51,970.9696,2025-04-22 07:52:59.999,1569961.423872,2289,274.3641,443617.146949,0
36473,2025-04-22 07:53:00,1616.51,1617.29,1616.0,1616.94,479.0915,2025-04-22 07:53:59.999,774493.439514,2299,228.3682,369156.008552,0
36474,2025-04-22 07:54:00,1616.94,1616.94,1616.01,1616.7,481.4296,2025-04-22 07:54:59.999,778265.868365,2075,225.5361,364577.588814,0
36475,2025-04-22 07:55:00,1616.7,1618.1,1616.7,1617.09,749.3467,2025-04-22 07:55:59.999,1212008.629744,2495,273.6402,442561.324776,0
36476,2025-04-22 07:56:00,1617.09,1620.07,1617.09,1619.18,1160.4571,2025-04-22 07:56:59.999,1878507.889467,4435,651.9438,1055317.030415,0
36477,2025-04-22 07:57:00,1619.18,1620.24,1618.51,1618.68,641.6985,2025-04-22 07:57:59.999,1039157.498152,2662,327.9427,531063.757641,0
36478,2025-04-22 07:58:00,1618.69,1619.69,1618.04,1619.19,419.2923,2025-04-22 07:58:59.999,678764.002485,2002,204.8003,331528.548181,0
36479,2025-04-22 07:59:00,1619.18,1620.43,1618.66,1619.21,679.4585,2025-04-22 07:59:59.999,1100441.146616,2279,342.682,554984.710313,0
36480,2025-04-22 08:00:00,1619.2,1623.83,1618.7,1622.81,2161.3936,2025-04-22 08:00:59.999,3505660.00913,5941,1411.4153,2289508.480941,0
36481,2025-04-22 08:01:00,1622.81,1625.3,1622.54,1623.03,1273.6315,2025-04-22 08:01:59.999,2068922.525968,4728,930.7965,1512190.062622,0
36482,2025-04-22 08:02:00,1623.03,1624.82,1621.8,1622.26,852.8358,2025-04-22 08:02:59.999,1384347.598217,3952,289.3734,469749.691865,0
36483,2025-04-22 08:03:00,1622.26,1622.78,1620.4,1621.86,1327.0931,2025-04-22 08:03:59.999,2151978.428368,3892,397.7667,644913.591621,0
36484,2025-04-22 08:04:00,1621.86,1625.79,1621.82,1625.37,460.8977,2025-04-22 08:04:59.999,748663.789492,2826,254.9494,414117.791872,0
36485,2025-04-22 08:05:00,1625.36,1629.78,1624.91,1628.15,2571.512,2025-04-22 08:05:59.999,4186060.396872,8178,1719.2229,2798589.983607,0
36486,2025-04-22 08:06:00,1628.15,1629.65,1626.38,1626.39,947.5963,2025-04-22 08:06:59.999,1542975.378054,4379,423.5795,689642.813209,0
36487,2025-04-22 08:07:00,1626.38,1627.6,1626.25,1626.72,784.0628,2025-04-22 08:07:59.999,1275568.321886,3140,259.171,421606.784081,0
36488,2025-04-22 08:08:00,1626.72,1629.44,1624.5,1624.89,1830.7707,2025-04-22 08:08:59.999,2980075.612008,5065,788.1356,1282869.367819,0
36489,2025-04-22 08:09:00,1624.9,1625.68,1623.4,1624.23,1428.4464,2025-04-22 08:09:59.999,2320060.178758,3009,188.1966,305698.861297,0
36490,2025-04-22 08:10:00,1624.23,1626.1,1624.0,1625.09,509.3313,2025-04-22 08:10:59.999,827640.797369,2113,229.0458,372207.159195,0
36491,2025-04-22 08:11:00,1625.1,1626.69,1625.01,1626.19,322.5683,2025-04-22 08:11:59.999,524459.435196,2450,163.8425,266359.637524,0
36492,2025-04-22 08:12:00,1626.2,1627.84,1626.07,1626.39,474.9363,2025-04-22 08:12:59.999,772692.638915,2737,264.2651,429934.368186,0
36493,2025-04-22 08:13:00,1626.38,1628.69,1626.38,1628.3,589.0915,2025-04-22 08:13:59.999,958712.040131,3630,348.4913,567093.698385,0
36494,2025-04-22 08:14:00,1628.3,1628.89,1625.7,1626.19,982.1675,2025-04-22 08:14:59.999,1598305.2861,2571,194.5671,316610.08322,0
36495,2025-04-22 08:15:00,1626.2,1627.13,1626.2,1626.99,237.1527,2025-04-22 08:15:59.999,385795.661854,1583,113.1004,183986.21544,0
36496,2025-04-22 08:16:00,1627.0,1630.38,1626.99,1629.89,4390.6819,2025-04-22 08:16:59.999,7154510.231186,4078,2175.9661,3545820.232951,0
36497,2025-04-22 08:17:00,1629.9,1634.49,1629.9,1631.66,2933.0193,2025-04-22 08:17:59.999,4787108.725365,8553,1969.1982,3213790.868661,0
36498,2025-04-22 08:18:00,1631.64,1631.64,1629.1,1629.52,409.6341,2025-04-22 08:18:59.999,667690.004078,3727,136.2183,222030.372233,0
36499,2025-04-22 08:19:00,1629.52,1629.52,1625.2,1625.79,830.0891,2025-04-22 08:19:59.999,1350700.199449,5146,332.3305,540558.623077,0
36500,2025-04-22 08:20:00,1625.79,1628.49,1625.7,1627.38,923.1184,2025-04-22 08:20:59.999,1502438.55269,4243,329.2326,535794.4637,0
36501,2025-04-22 08:21:00,1627.39,1627.39,1624.9,1624.9,416.0723,2025-04-22 08:21:59.999,676436.515406,3622,164.9531,268150.933917,0
36502,2025-04-22 08:22:00,1624.9,1626.68,1623.4,1626.67,1844.2685,2025-04-22 08:22:59.999,2997022.827656,4643,1027.2828,1669786.636502,0
36503,2025-04-22 08:23:00,1626.68,1627.03,1624.37,1624.5,623.0131,2025-04-22 08:23:59.999,1012881.30309,4181,349.6466,568395.068655,0
36504,2025-04-22 08:24:00,1624.5,1625.6,1623.7,1625.6,623.282,2025-04-22 08:24:59.999,1012661.035394,3175,288.5968,468880.165274,0
36505,2025-04-22 08:25:00,1625.6,1626.16,1624.32,1624.79,654.6346,2025-04-22 08:25:59.999,1063786.80384,2962,246.1747,400021.4319,0
36506,2025-04-22 08:26:00,1624.8,1625.05,1622.9,1623.28,1220.2291,2025-04-22 08:26:59.999,1981328.034902,3567,548.852,891117.202161,0
36507,2025-04-22 08:27:00,1623.28,1623.28,1621.13,1621.22,757.8853,2025-04-22 08:27:59.999,1229460.028694,3647,243.9813,395706.768842,0
36508,2025-04-22 08:28:00,1621.21,1622.9,1621.21,1622.21,447.6414,2025-04-22 08:28:59.999,726231.432004,2674,165.0905,267812.017331,0
36509,2025-04-22 08:29:00,1622.22,1623.0,1621.88,1622.82,800.4257,2025-04-22 08:29:59.999,1298693.985856,2596,350.7294,569002.941879,0
36510,2025-04-22 08:30:00,1622.82,1623.2,1621.88,1623.0,1721.4623,2025-04-22 08:30:59.999,2793214.633624,2897,1303.3146,2114774.354229,0
36511,2025-04-22 08:31:00,1623.01,1623.77,1622.69,1623.25,701.3394,2025-04-22 08:31:59.999,1138271.795902,2099,227.1623,368667.746039,0
36512,2025-04-22 08:32:00,1623.25,1625.29,1622.84,1622.84,613.858,2025-04-22 08:32:59.999,996964.734394,3579,363.0452,589617.984015,0
36513,2025-04-22 08:33:00,1622.83,1623.64,1620.36,1620.67,874.2993,2025-04-22 08:33:59.999,1417582.339453,3406,413.7931,670851.751801,0
36514,2025-04-22 08:34:00,1620.67,1622.71,1620.67,1622.59,539.5883,2025-04-22 08:34:59.999,875263.516029,2894,294.388,477480.017568,0
36515,2025-04-22 08:35:00,1622.59,1626.32,1622.58,1624.34,1076.0739,2025-04-22 08:35:59.999,1748440.481513,3474,614.4067,998156.968737,0
36516,2025-04-22 08:36:00,1624.33,1624.4,1622.82,1623.0,563.3468,2025-04-22 08:36:59.999,914878.738564,3005,222.4469,361227.55469,0
36517,2025-04-22 08:37:00,1622.96,1624.3,1622.96,1623.96,329.044,2025-04-22 08:37:59.999,534234.783854,1975,104.4925,169652.794707,0
36518,2025-04-22 08:38:00,1623.95,1625.8,1623.67,1625.21,393.6288,2025-04-22 08:38:59.999,639627.953404,2361,231.8124,376675.196532,0
36519,2025-04-22 08:39:00,1625.21,1625.38,1623.05,1623.85,908.5958,2025-04-22 08:39:59.999,1475320.316123,2305,201.789,327680.944674,0
36520,2025-04-22 08:40:00,1623.86,1625.79,1623.85,1624.96,331.3298,2025-04-22 08:40:59.999,538480.035495,2068,169.5343,275511.41366,0
36521,2025-04-22 08:41:00,1624.95,1625.94,1624.56,1624.69,373.2516,2025-04-22 08:41:59.999,606571.918865,1923,139.7029,227033.135485,0
36522,2025-04-22 08:42:00,1624.7,1625.5,1624.61,1624.61,222.0439,2025-04-22 08:42:59.999,360852.0274,1612,140.6289,228535.817195,0
36523,2025-04-22 08:43:00,1624.62,1624.87,1623.62,1623.9,445.1894,2025-04-22 08:43:59.999,723190.4825,2158,76.1665,123720.21891,0
36524,2025-04-22 08:44:00,1623.89,1624.51,1623.89,1624.38,208.622,2025-04-22 08:44:59.999,338857.15397,1070,124.6504,202463.095254,0
36525,2025-04-22 08:45:00,1624.38,1625.77,1623.86,1623.86,734.9292,2025-04-22 08:45:59.999,1194212.660534,2133,421.4794,684879.470005,0
36526,2025-04-22 08:46:00,1623.86,1626.18,1623.85,1625.45,367.0971,2025-04-22 08:46:59.999,596630.794315,1588,229.9561,373720.403306,0
36527,2025-04-22 08:47:00,1625.45,1625.9,1625.04,1625.7,223.0678,2025-04-22 08:47:59.999,362594.255134,1487,110.3536,179379.678628,0
36528,2025-04-22 08:48:00,1625.7,1627.84,1625.7,1627.42,639.9644,2025-04-22 08:48:59.999,1041464.581684,1983,472.7295,769295.341021,0
36529,2025-04-22 08:49:00,1627.42,1627.44,1626.43,1626.95,305.3678,2025-04-22 08:49:59.999,496872.765697,1561,204.6401,332979.765208,0
36530,2025-04-22 08:50:00,1626.96,1627.39,1626.38,1626.67,200.0616,2025-04-22 08:50:59.999,325506.63595,1637,59.475,96765.674096,0
36531,2025-04-22 08:51:00,1626.67,1627.0,1626.5,1626.62,95.9883,2025-04-22 08:51:59.999,156150.854393,843,36.3838,59188.738126,0
36532,2025-04-22 08:52:00,1626.61,1626.86,1625.73,1626.59,275.4623,2025-04-22 08:52:59.999,447981.615384,1449,135.5031,220347.720719,0
36533,2025-04-22 08:53:00,1626.58,1626.6,1625.9,1625.95,130.732,2025-04-22 08:53:59.999,212616.922531,997,17.7988,28945.40024,0
36534,2025-04-22 08:54:00,1625.95,1626.76,1625.84,1626.76,173.4942,2025-04-22 08:54:59.999,282157.295505,696,129.1694,210064.033184,0
36535,2025-04-22 08:55:00,1626.76,1627.38,1626.64,1626.83,147.1239,2025-04-22 08:55:59.999,239379.759304,1052,61.1112,99424.465892,0
36536,2025-04-22 08:56:00,1626.83,1627.37,1626.41,1627.36,196.4895,2025-04-22 08:56:59.999,319671.464292,1162,56.0545,91200.299606,0
36537,2025-04-22 08:57:00,1627.36,1627.68,1626.68,1626.69,181.2287,2025-04-22 08:57:59.999,294893.715489,1423,58.8949,95827.391675,0
36538,2025-04-22 08:58:00,1626.68,1627.0,1626.2,1626.85,183.1883,2025-04-22 08:58:59.999,297978.14585,976,82.0889,133518.362474,0
36539,2025-04-22 08:59:00,1626.85,1628.0,1626.85,1627.75,122.9272,2025-04-22 08:59:59.999,200071.921675,979,52.8794,86059.208087,0
36540,2025-04-22 09:00:00,1627.75,1628.2,1627.62,1627.99,352.8374,2025-04-22 09:00:59.999,574365.356773,1152,80.0293,130275.536234,0
36541,2025-04-22 09:01:00,1628.0,1629.99,1628.0,1629.99,469.5788,2025-04-22 09:01:59.999,764951.974719,1839,321.5567,523794.397167,0
36542,2025-04-22 09:02:00,1629.99,1630.0,1629.06,1629.06,1139.7859,2025-04-22 09:02:59.999,1857683.337164,1407,121.0529,197309.75001,0
36543,2025-04-22 09:03:00,1629.07,1629.99,1628.25,1628.37,418.8961,2025-04-22 09:03:59.999,682556.175754,1667,174.5948,284483.867288,0
36544,2025-04-22 09:04:00,1628.37,1628.78,1628.1,1628.24,275.302,2025-04-22 09:04:59.999,448288.582532,1323,180.7985,294382.84045,0
36545,2025-04-22 09:05:00,1628.25,1628.41,1624.8,1624.89,387.4249,2025-04-22 09:05:59.999,630297.651575,2639,89.3365,145326.793198,0
36546,2025-04-22 09:06:00,1624.88,1626.16,1624.42,1626.13,242.0472,2025-04-22 09:06:59.999,393369.946273,1347,172.3912,280154.730243,0
36547,2025-04-22 09:07:00,1626.14,1626.35,1625.8,1626.29,131.6447,2025-04-22 09:07:59.999,214071.576358,1107,65.2878,106165.255199,0
36548,2025-04-22 09:08:00,1626.29,1627.19,1626.29,1626.84,218.9344,2025-04-22 09:08:59.999,356129.09402,1413,111.2216,180901.555802,0
36549,2025-04-22 09:09:00,1626.83,1627.0,1626.21,1626.22,177.6433,2025-04-22 09:09:59.999,288960.525942,938,33.9405,55210.823541,0
36550,2025-04-22 09:10:00,1626.22,1626.37,1624.83,1624.83,165.7382,2025-04-22 09:10:59.999,269451.250415,1040,17.639,28678.203003,0
36551,2025-04-22 09:11:00,1624.83,1625.3,1623.47,1623.6,363.3725,2025-04-22 09:11:59.999,590194.197869,1890,70.1861,113989.144017,0
36552,2025-04-22 09:12:00,1623.6,1623.61,1622.73,1622.99,253.0986,2025-04-22 09:12:59.999,410813.868349,1329,81.7976,132765.766107,0
36553,2025-04-22 09:13:00,1622.99,1623.8,1622.99,1623.55,218.1642,2025-04-22 09:13:59.999,354199.471358,919,62.1614,100911.577832,0
36554,2025-04-22 09:14:00,1623.54,1623.78,1623.36,1623.37,93.6666,2025-04-22 09:14:59.999,152071.028433,503,46.6322,75709.613858,0
36555,2025-04-22 09:15:00,1623.37,1624.3,1623.06,1623.55,278.3266,2025-04-22 09:15:59.999,451916.365409,1529,73.9121,120006.819335,0
36556,2025-04-22 09:16:00,1623.56,1624.2,1623.24,1624.2,449.9173,2025-04-22 09:16:59.999,730506.254042,1776,292.4282,474792.893573,0
36557,2025-04-22 09:17:00,1624.2,1624.2,1623.11,1623.63,403.1209,2025-04-22 09:17:59.999,654531.414021,1632,249.7381,405472.525543,0
36558,2025-04-22 09:18:00,1623.63,1624.0,1622.82,1623.42,284.8371,2025-04-22 09:18:59.999,462436.149741,1898,130.6568,212116.659248,0
36559,2025-04-22 09:19:00,1623.42,1623.43,1622.09,1622.09,397.6906,2025-04-22 09:19:59.999,645276.352769,2388,145.9112,236758.971479,0
36560,2025-04-22 09:20:00,1622.09,1624.16,1621.74,1624.16,284.893,2025-04-22 09:20:59.999,462296.424714,1773,204.5092,331860.97302,0
36561,2025-04-22 09:21:00,1624.16,1624.19,1622.9,1623.04,203.7749,2025-04-22 09:21:59.999,330903.137516,1603,39.3342,63865.391177,0
36562,2025-04-22 09:22:00,1623.03,1623.03,1622.4,1622.4,231.8742,2025-04-22 09:22:59.999,376255.136265,1540,88.5044,143608.261939,0
36563,2025-04-22 09:23:00,1622.41,1629.01,1622.32,1627.84,2336.5335,2025-04-22 09:23:59.999,3798855.208296,3776,1743.6856,2834300.168135,0
36564,2025-04-22 09:24:00,1627.83,1629.3,1626.94,1627.56,654.0651,2025-04-22 09:24:59.999,1064857.467652,3516,316.3683,515054.297087,0
36565,2025-04-22 09:25:00,1627.65,1629.35,1627.55,1629.17,328.2304,2025-04-22 09:25:59.999,534519.188828,1263,141.7751,230885.735095,0
36566,2025-04-22 09:26:00,1629.18,1629.45,1628.58,1629.06,321.3875,2025-04-22 09:26:59.999,523575.384573,1933,170.3449,277513.530418,0
36567,2025-04-22 09:27:00,1629.06,1633.37,1629.05,1631.04,2244.7076,2025-04-22 09:27:59.999,3661514.858251,6154,1615.0015,2634050.184538,0
36568,2025-04-22 09:28:00,1631.03,1631.03,1629.89,1630.36,392.3632,2025-04-22 09:28:59.999,639665.875441,1856,132.3636,215784.312206,0
36569,2025-04-22 09:29:00,1630.35,1630.41,1629.39,1630.4,174.3674,2025-04-22 09:29:59.999,284210.844064,1022,63.4422,103401.872056,0
36570,2025-04-22 09:30:00,1630.41,1630.41,1629.13,1630.13,341.5927,2025-04-22 09:30:59.999,556717.213521,1752,170.2056,277391.924081,0
36571,2025-04-22 09:31:00,1630.13,1630.13,1627.42,1627.42,411.4537,2025-04-22 09:31:59.999,670089.050108,2590,100.2654,163256.485832,0
36572,2025-04-22 09:32:00,1627.41,1627.42,1625.04,1625.31,427.9527,2025-04-22 09:32:59.999,695895.856849,2705,107.8332,175358.049032,0
36573,2025-04-22 09:33:00,1625.31,1626.5,1625.1,1625.66,208.06,2025-04-22 09:33:59.999,338227.522394,1418,79.2045,128759.302366,0
36574,2025-04-22 09:34:00,1625.65,1626.6,1625.65,1626.2,112.1239,2025-04-22 09:34:59.999,182330.80698,877,54.7266,88991.986793,0
36575,2025-04-22 09:35:00,1626.2,1628.4,1626.19,1627.34,191.9967,2025-04-22 09:35:59.999,312442.720588,1274,114.9871,187096.044662,0
36576,2025-04-22 09:36:00,1627.34,1627.39,1626.1,1626.25,186.0105,2025-04-22 09:36:59.999,302566.974974,1565,94.7452,154090.263404,0
36577,2025-04-22 09:37:00,1626.25,1627.7,1626.25,1627.57,129.6466,2025-04-22 09:37:59.999,210915.902186,1181,81.2805,132230.301663,0
36578,2025-04-22 09:38:00,1627.56,1627.69,1627.55,1627.56,97.1367,2025-04-22 09:38:59.999,158099.036702,606,38.9913,63461.394333,0
36579,2025-04-22 09:39:00,1627.56,1628.2,1627.11,1627.2,217.7634,2025-04-22 09:39:59.999,354471.778931,1154,48.8006,79428.09847,0
36580,2025-04-22 09:40:00,1627.2,1628.26,1626.88,1628.24,248.8425,2025-04-22 09:40:59.999,404973.906478,1290,137.0642,223042.068607,0
36581,2025-04-22 09:41:00,1628.24,1628.24,1627.33,1628.13,1427.186,2025-04-22 09:41:59.999,2323473.069666,1801,407.5706,663442.654372,0
36582,2025-04-22 09:42:00,1628.14,1628.35,1627.7,1627.7,130.0175,2025-04-22 09:42:59.999,211668.075648,994,42.6193,69384.897218,0
36583,2025-04-22 09:43:00,1627.7,1627.81,1626.8,1627.12,183.4515,2025-04-22 09:43:59.999,298561.666943,1694,72.5134,118005.098854,0
36584,2025-04-22 09:44:00,1627.11,1628.0,1627.11,1627.91,75.8196,2025-04-22 09:44:59.999,123391.13728,699,26.9359,43837.34486,0
36585,2025-04-22 09:45:00,1627.91,1628.56,1627.91,1628.32,129.1765,2025-04-22 09:45:59.999,210342.047103,1596,55.5416,90435.885391,0
36586,2025-04-22 09:46:00,1628.32,1628.56,1626.38,1626.48,411.9518,2025-04-22 09:46:59.999,670425.145427,1141,86.0194,139912.260441,0
36587,2025-04-22 09:47:00,1626.49,1627.3,1624.55,1626.56,1499.3677,2025-04-22 09:47:59.999,2437739.318117,2327,458.4091,745249.371932,0
36588,2025-04-22 09:48:00,1626.56,1626.78,1625.9,1626.1,240.4276,2025-04-22 09:48:59.999,391055.225925,730,78.702,127993.638807,0
36589,2025-04-22 09:49:00,1626.11,1627.54,1626.11,1627.2,226.6665,2025-04-22 09:49:59.999,368783.115646,1194,119.6722,194705.11108,0
36590,2025-04-22 09:50:00,1627.19,1627.88,1627.19,1627.62,89.9941,2025-04-22 09:50:59.999,146470.678415,806,47.1038,76663.093299,0
36591,2025-04-22 09:51:00,1627.63,1627.8,1625.37,1626.2,607.5622,2025-04-22 09:51:59.999,988265.247024,1811,129.3049,210342.453109,0
36592,2025-04-22 09:52:00,1626.21,1626.3,1623.3,1623.9,526.0206,2025-04-22 09:52:59.999,854615.636445,2493,101.5291,164921.34485,0
36593,2025-04-22 09:53:00,1623.9,1624.33,1623.6,1624.07,283.6254,2025-04-22 09:53:59.999,460584.745488,1100,103.4757,168037.326054,0
36594,2025-04-22 09:54:00,1624.07,1624.4,1623.81,1623.81,155.473,2025-04-22 09:54:59.999,252509.950563,828,42.2548,68623.189736,0
36595,2025-04-22 09:55:00,1623.82,1625.13,1623.82,1624.21,297.8625,2025-04-22 09:55:59.999,483995.116821,1361,108.9092,176964.847242,0
36596,2025-04-22 09:56:00,1624.2,1625.19,1624.2,1624.42,270.0057,2025-04-22 09:56:59.999,438657.849733,1256,112.0365,182004.6342,0
36597,2025-04-22 09:57:00,1624.42,1624.42,1624.13,1624.21,107.0941,2025-04-22 09:57:59.999,173959.77046,464,18.7887,30518.066078,0
36598,2025-04-22 09:58:00,1624.21,1624.68,1624.15,1624.39,526.0795,2025-04-22 09:58:59.999,854550.414042,1087,252.7361,410530.63209,0
36599,2025-04-22 09:59:00,1624.4,1625.69,1624.39,1625.36,355.4855,2025-04-22 09:59:59.999,577722.579818,1218,230.2209,374137.495689,0
36600,2025-04-22 10:00:00,1625.36,1625.36,1622.51,1622.84,439.0661,2025-04-22 10:00:59.999,712925.075181,3293,178.5752,289900.099776,0
36601,2025-04-22 10:01:00,1622.85,1623.56,1622.85,1623.42,495.6499,2025-04-22 10:01:59.999,804531.373613,1415,168.0597,272801.436013,0
36602,2025-04-22 10:02:00,1623.43,1624.3,1623.43,1623.9,146.7445,2025-04-22 10:02:59.999,238291.92191,1025,39.0677,63438.669948,0
36603,2025-04-22 10:03:00,1623.9,1624.5,1623.69,1624.49,395.6358,2025-04-22 10:03:59.999,642517.76507,1600,136.3908,221489.540093,0
36604,2025-04-22 10:04:00,1624.49,1625.28,1624.14,1624.88,81.1339,2025-04-22 10:04:59.999,131825.699329,903,32.1096,52169.942434,0
36605,2025-04-22 10:05:00,1624.89,1625.13,1624.0,1624.33,341.1278,2025-04-22 10:05:59.999,554195.476705,1776,156.0007,253422.50708,0
36606,2025-04-22 10:06:00,1624.32,1624.71,1623.75,1623.75,365.5978,2025-04-22 10:06:59.999,593888.899056,1699,189.0225,307060.416772,0
36607,2025-04-22 10:07:00,1623.74,1625.1,1623.74,1625.05,149.8013,2025-04-22 10:07:59.999,243406.622205,1156,63.8317,103709.928383,0
36608,2025-04-22 10:08:00,1625.04,1625.04,1624.11,1624.12,163.7047,2025-04-22 10:08:59.999,265935.312359,1199,73.3838,119205.682762,0
36609,2025-04-22 10:09:00,1624.12,1625.56,1624.11,1624.59,459.8786,2025-04-22 10:09:59.999,747366.645701,1812,247.3101,401891.18486,0
36610,2025-04-22 10:10:00,1624.59,1625.2,1624.4,1624.4,112.093,2025-04-22 10:10:59.999,182143.509214,1022,59.2965,96353.754648,0
36611,2025-04-22 10:11:00,1624.41,1624.41,1622.97,1622.97,131.6093,2025-04-22 10:11:59.999,213683.058321,1401,53.5196,86883.352809,0
36612,2025-04-22 10:12:00,1622.97,1622.98,1621.02,1622.76,461.6785,2025-04-22 10:12:59.999,748909.221264,2872,195.591,317256.374104,0
36613,2025-04-22 10:13:00,1622.76,1623.6,1622.76,1623.44,166.9808,2025-04-22 10:13:59.999,271067.63614,845,91.8595,149115.230415,0
36614,2025-04-22 10:14:00,1623.44,1624.29,1623.41,1624.27,139.954,2025-04-22 10:14:59.999,227279.168645,1005,54.502,88505.252594,0
36615,2025-04-22 10:15:00,1624.27,1624.6,1623.32,1623.65,138.7976,2025-04-22 10:15:59.999,225407.597824,1262,53.6377,87102.041432,0
36616,2025-04-22 10:16:00,1623.65,1624.3,1623.3,1624.27,315.4029,2025-04-22 10:16:59.999,512036.484539,962,237.3225,385274.918664,0
36617,2025-04-22 10:17:00,1624.26,1624.26,1622.84,1622.85,252.751,2025-04-22 10:17:59.999,410359.563959,1554,31.7935,51618.948944,0
36618,2025-04-22 10:18:00,1622.85,1623.09,1621.52,1621.8,324.2997,2025-04-22 10:18:59.999,526030.817715,1896,62.4647,101336.383241,0
36619,2025-04-22 10:19:00,1621.79,1622.89,1621.75,1621.75,190.2041,2025-04-22 10:19:59.999,308596.935531,1345,66.3509,107641.926925,0
36620,2025-04-22 10:20:00,1621.75,1621.99,1620.36,1620.76,522.3117,2025-04-22 10:20:59.999,846785.039085,1855,146.5982,237648.995376,0
36621,2025-04-22 10:21:00,1620.77,1621.98,1618.49,1618.88,916.5881,2025-04-22 10:21:59.999,1484446.574229,3592,263.6265,426911.719046,0
36622,2025-04-22 10:22:00,1618.88,1619.6,1617.41,1617.71,702.4375,2025-04-22 10:22:59.999,1137069.839092,4045,399.8024,647235.349067,0
36623,2025-04-22 10:23:00,1617.71,1619.6,1617.2,1619.59,325.0108,2025-04-22 10:23:59.999,526062.481207,1807,180.1684,291629.181613,0
36624,2025-04-22 10:24:00,1619.6,1619.6,1616.05,1616.74,1301.3588,2025-04-22 10:24:59.999,2104856.610535,3550,454.6249,735075.435515,0
36625,2025-04-22 10:25:00,1616.74,1617.69,1615.4,1616.99,565.3664,2025-04-22 10:25:59.999,914009.225352,3238,219.3634,354614.59441,0
36626,2025-04-22 10:26:00,1617.0,1617.89,1615.93,1616.07,576.8026,2025-04-22 10:26:59.999,932384.970486,2263,161.8905,261670.599621,0
36627,2025-04-22 10:27:00,1616.08,1616.28,1613.01,1614.09,1235.2431,2025-04-22 10:27:59.999,1994671.45394,4145,292.7346,472625.603711,0
36628,2025-04-22 10:28:00,1614.1,1616.38,1614.1,1615.74,686.8263,2025-04-22 10:28:59.999,1109357.020096,2146,447.987,723491.314661,0
36629,2025-04-22 10:29:00,1615.75,1616.8,1615.74,1616.58,373.2444,2025-04-22 10:29:59.999,603313.403578,1266,69.8238,112857.632971,0
36630,2025-04-22 10:30:00,1616.59,1617.64,1616.22,1617.35,523.023,2025-04-22 10:30:59.999,845861.464223,1922,148.6058,240302.150837,0
36631,2025-04-22 10:31:00,1617.35,1619.07,1617.35,1618.99,672.2528,2025-04-22 10:31:59.999,1087864.657877,2069,440.8312,713332.335631,0
36632,2025-04-22 10:32:00,1618.98,1620.31,1618.98,1620.3,1035.4286,2025-04-22 10:32:59.999,1677449.358695,2400,613.615,994053.059653,0
36633,2025-04-22 10:33:00,1620.31,1621.11,1619.7,1620.52,371.7639,2025-04-22 10:33:59.999,602407.427675,1763,163.445,264885.224198,0
36634,2025-04-22 10:34:00,1620.53,1623.28,1620.53,1623.07,646.881,2025-04-22 10:34:59.999,1049415.926544,1931,464.1276,752815.345044,0
36635,2025-04-22 10:35:00,1623.08,1625.36,1622.91,1624.37,1165.9783,2025-04-22 10:35:59.999,1893966.170258,2973,696.791,1131893.605629,0
36636,2025-04-22 10:36:00,1624.37,1624.86,1622.75,1622.9,370.5245,2025-04-22 10:36:59.999,601606.630182,1828,198.8058,322812.904117,0
36637,2025-04-22 10:37:00,1622.89,1625.47,1622.89,1625.1,281.4492,2025-04-22 10:37:59.999,457279.75925,1694,161.4726,262322.975889,0
36638,2025-04-22 10:38:00,1625.09,1625.48,1624.67,1624.75,427.1024,2025-04-22 10:38:59.999,694092.202303,1134,129.7485,210855.753587,0
36639,2025-04-22 10:39:00,1624.73,1625.7,1624.48,1625.63,604.5568,2025-04-22 10:39:59.999,982454.828152,897,553.5789,899593.314919,0
36640,2025-04-22 10:40:00,1625.62,1625.63,1625.04,1625.3,174.0648,2025-04-22 10:40:59.999,282921.287367,710,45.8509,74517.70915,0
36641,2025-04-22 10:41:00,1625.29,1629.35,1625.26,1629.34,844.6877,2025-04-22 10:41:59.999,1374156.763359,2533,678.4663,1103719.089858,0
36642,2025-04-22 10:42:00,1629.35,1629.83,1627.72,1628.43,557.3726,2025-04-22 10:42:59.999,907831.569748,2552,288.1699,469365.181545,0
36643,2025-04-22 10:43:00,1628.43,1628.43,1627.2,1627.66,341.8103,2025-04-22 10:43:59.999,556343.580625,1931,214.6001,349275.714815,0
36644,2025-04-22 10:44:00,1627.66,1628.16,1627.52,1627.84,358.1461,2025-04-22 10:44:59.999,582990.614982,1061,67.6701,110145.467412,0
36645,2025-04-22 10:45:00,1627.85,1627.85,1627.56,1627.79,103.5338,2025-04-22 10:45:59.999,168530.992276,855,41.2408,67131.657725,0
36646,2025-04-22 10:46:00,1627.78,1628.7,1627.59,1628.2,146.6617,2025-04-22 10:46:59.999,238794.278131,1216,63.944,104101.6195,0
36647,2025-04-22 10:47:00,1628.2,1630.0,1628.14,1629.99,232.8923,2025-04-22 10:47:59.999,379458.301597,1311,190.6957,310711.277808,0
36648,2025-04-22 10:48:00,1629.99,1630.0,1628.96,1629.09,328.5272,2025-04-22 10:48:59.999,535405.003586,1819,118.2629,192728.642523,0
36649,2025-04-22 10:49:00,1629.09,1629.99,1628.98,1629.01,351.0159,2025-04-22 10:49:59.999,571931.809512,1857,207.5546,338184.828075,0
36650,2025-04-22 10:50:00,1629.0,1629.09,1627.58,1627.8,285.8411,2025-04-22 10:50:59.999,465417.377069,1583,97.8582,159312.632892,0
36651,2025-04-22 10:51:00,1627.8,1628.0,1626.55,1627.82,411.7289,2025-04-22 10:51:59.999,669925.452574,2296,141.1316,229599.586537,0
36652,2025-04-22 10:52:00,1627.81,1628.27,1627.38,1627.64,98.9524,2025-04-22 10:52:59.999,161073.835372,1080,31.4401,51172.407791,0
36653,2025-04-22 10:53:00,1627.64,1628.7,1627.64,1628.39,333.9054,2025-04-22 10:53:59.999,543662.442832,1218,261.0174,424964.149205,0
36654,2025-04-22 10:54:00,1628.39,1628.74,1628.1,1628.16,198.355,2025-04-22 10:54:59.999,322993.682556,763,71.147,115849.924464,0
36655,2025-04-22 10:55:00,1628.16,1628.8,1627.9,1627.91,154.7935,2025-04-22 10:55:59.999,252071.257433,1060,61.7096,100486.844881,0
36656,2025-04-22 10:56:00,1627.9,1629.0,1627.9,1628.35,293.4041,2025-04-22 10:56:59.999,477861.471265,722,141.7708,230881.194429,0
36657,2025-04-22 10:57:00,1628.34,1628.6,1627.81,1627.81,217.721,2025-04-22 10:57:59.999,354536.068756,878,64.8413,105570.829007,0
36658,2025-04-22 10:58:00,1627.82,1628.7,1627.81,1628.01,191.3599,2025-04-22 10:58:59.999,311570.490265,862,97.7874,159203.672353,0
36659,2025-04-22 10:59:00,1628.02,1628.66,1628.01,1628.46,139.7163,2025-04-22 10:59:59.999,227501.363441,635,115.5602,188166.066408,0
36660,2025-04-22 11:00:00,1628.46,1629.19,1628.3,1628.32,565.2004,2025-04-22 11:00:59.999,920618.164705,1908,195.9289,319142.496324,0
36661,2025-04-22 11:01:00,1628.33,1629.28,1628.33,1629.15,103.2002,2025-04-22 11:01:59.999,168082.930292,665,66.8531,108870.665046,0
36662,2025-04-22 11:02:00,1629.16,1629.16,1628.4,1628.41,233.8263,2025-04-22 11:02:59.999,380846.313882,1169,53.3382,86860.005615,0
36663,2025-04-22 11:03:00,1628.41,1628.42,1626.33,1626.35,304.606,2025-04-22 11:03:59.999,495697.818384,1629,33.9335,55227.05791,0
36664,2025-04-22 11:04:00,1626.34,1627.28,1625.78,1626.88,215.0628,2025-04-22 11:04:59.999,349817.563228,1451,70.1181,114023.780996,0
36665,2025-04-22 11:05:00,1626.88,1627.2,1626.88,1626.97,111.123,2025-04-22 11:05:59.999,180796.313609,788,79.4045,129188.336327,0
36666,2025-04-22 11:06:00,1626.97,1627.37,1626.59,1626.99,204.6164,2025-04-22 11:06:59.999,332926.221383,952,77.4831,126067.610285,0
36667,2025-04-22 11:07:00,1626.99,1627.08,1625.81,1625.82,202.5237,2025-04-22 11:07:59.999,329455.869815,1867,63.4211,103168.366982,0
36668,2025-04-22 11:08:00,1625.82,1627.0,1625.82,1627.0,166.2634,2025-04-22 11:08:59.999,270419.918818,845,88.8137,144437.892617,0
36669,2025-04-22 11:09:00,1626.99,1627.68,1626.79,1627.67,143.9866,2025-04-22 11:09:59.999,234280.77433,1144,43.4732,70733.467027,0
36670,2025-04-22 11:10:00,1627.68,1628.63,1627.18,1628.56,220.2879,2025-04-22 11:10:59.999,358599.974516,1621,159.6715,259910.469681,0
36671,2025-04-22 11:11:00,1628.56,1629.76,1628.56,1629.62,372.4736,2025-04-22 11:11:59.999,606870.893027,1025,250.1524,407542.242876,0
36672,2025-04-22 11:12:00,1629.62,1630.07,1628.4,1628.4,715.1802,2025-04-22 11:12:59.999,1165504.057284,1925,349.6428,569884.810713,0
36673,2025-04-22 11:13:00,1628.41,1628.41,1627.39,1627.4,160.6897,2025-04-22 11:13:59.999,261599.613981,837,58.7238,95605.089567,0
36674,2025-04-22 11:14:00,1627.4,1628.1,1627.39,1627.76,119.0642,2025-04-22 11:14:59.999,193791.098189,1130,60.9562,99210.962315,0
36675,2025-04-22 11:15:00,1627.75,1627.95,1627.53,1627.93,137.2086,2025-04-22 11:15:59.999,223343.110132,770,44.4678,72385.498522,0
36676,2025-04-22 11:16:00,1627.94,1629.14,1627.53,1629.13,465.7821,2025-04-22 11:16:59.999,758337.329481,2186,216.8696,353101.335523,0
36677,2025-04-22 11:17:00,1629.13,1629.56,1628.7,1629.56,371.9442,2025-04-22 11:17:59.999,605920.77682,1165,267.0894,435097.007465,0
36678,2025-04-22 11:18:00,1629.55,1629.55,1628.64,1629.08,199.5427,2025-04-22 11:18:59.999,325076.4931,1323,45.3198,73823.437927,0
36679,2025-04-22 11:19:00,1629.09,1630.0,1628.84,1629.91,153.0739,2025-04-22 11:19:59.999,249426.022462,964,94.1017,153331.926,0
36680,2025-04-22 11:20:00,1629.91,1630.41,1629.91,1630.21,277.0443,2025-04-22 11:20:59.999,451634.621367,1248,159.2139,259544.649369,0
36681,2025-04-22 11:21:00,1630.2,1632.3,1630.2,1632.12,566.4225,2025-04-22 11:21:59.999,923977.876434,2999,333.6898,544324.765818,0
36682,2025-04-22 11:22:00,1632.11,1633.49,1631.84,1632.15,803.6639,2025-04-22 11:22:59.999,1312006.935414,2393,436.2273,712175.496996,0
36683,2025-04-22 11:23:00,1632.16,1632.5,1630.64,1630.65,260.9375,2025-04-22 11:23:59.999,425755.007701,2012,89.4836,146017.687536,0
36684,2025-04-22 11:24:00,1630.64,1630.97,1630.4,1630.41,236.8203,2025-04-22 11:24:59.999,386223.351296,571,82.0311,133777.179991,0
36685,2025-04-22 11:25:00,1630.4,1630.62,1629.52,1630.62,205.4564,2025-04-22 11:25:59.999,334904.987761,896,125.0659,203861.464174,0
36686,2025-04-22 11:26:00,1630.62,1630.62,1629.6,1629.76,1097.0056,2025-04-22 11:26:59.999,1788134.213071,933,38.3828,62564.039428,0
36687,2025-04-22 11:27:00,1629.76,1630.33,1629.76,1630.32,118.0178,2025-04-22 11:27:59.999,192379.362499,811,80.3323,130942.582176,0
36688,2025-04-22 11:28:00,1630.32,1630.32,1629.8,1630.0,128.5165,2025-04-22 11:28:59.999,209483.923314,550,54.0775,88142.489226,0
36689,2025-04-22 11:29:00,1629.99,1630.24,1629.84,1629.85,188.6379,2025-04-22 11:29:59.999,307493.598835,843,82.1214,133861.335402,0
36690,2025-04-22 11:30:00,1629.85,1630.96,1629.84,1630.59,220.5529,2025-04-22 11:30:59.999,359584.257642,1936,129.5115,211145.701407,0
36691,2025-04-22 11:31:00,1630.59,1630.97,1630.59,1630.64,123.0734,2025-04-22 11:31:59.999,200705.027218,903,50.3508,82110.455793,0
36692,2025-04-22 11:32:00,1630.63,1630.96,1630.07,1630.08,158.6894,2025-04-22 11:32:59.999,258772.594824,1116,41.3935,67503.003665,0
36693,2025-04-22 11:33:00,1630.07,1630.07,1628.55,1628.56,139.1114,2025-04-22 11:33:59.999,226632.792334,1246,42.2644,68844.072525,0
36694,2025-04-22 11:34:00,1628.56,1629.1,1628.55,1628.83,280.866,2025-04-22 11:34:59.999,457476.925296,1013,160.0524,260685.531118,0
36695,2025-04-22 11:35:00,1628.84,1630.36,1628.83,1630.1,233.5669,2025-04-22 11:35:59.999,380712.52207,1449,82.7744,134893.853115,0
36696,2025-04-22 11:36:00,1630.1,1630.34,1629.8,1629.91,80.2877,2025-04-22 11:36:59.999,130876.340367,754,34.9493,56968.976696,0
36697,2025-04-22 11:37:00,1629.91,1630.03,1629.4,1629.4,92.406,2025-04-22 11:37:59.999,150602.003397,631,28.5513,46533.369139,0
36698,2025-04-22 11:38:00,1629.41,1629.8,1629.4,1629.8,118.9149,2025-04-22 11:38:59.999,193778.17058,664,99.0156,161350.915434,0
36699,2025-04-22 11:39:00,1629.79,1632.98,1629.79,1632.21,1037.1349,2025-04-22 11:39:59.999,1692341.545952,2997,648.3651,1057823.601581,0
36700,2025-04-22 11:40:00,1632.2,1638.16,1632.12,1635.71,2981.2706,2025-04-22 11:40:59.999,4878094.594257,5948,2095.2813,3427991.149366,0
36701,2025-04-22 11:41:00,1635.71,1635.71,1633.84,1633.84,993.0072,2025-04-22 11:41:59.999,1622891.157065,3144,277.0585,452858.620473,0
36702,2025-04-22 11:42:00,1633.8,1633.81,1628.71,1629.48,1985.5718,2025-04-22 11:42:59.999,3240021.028626,4418,330.0202,538225.36982,0
36703,2025-04-22 11:43:00,1629.48,1630.36,1628.15,1628.7,375.188,2025-04-22 11:43:59.999,611294.458308,2092,158.9178,258923.054497,0
36704,2025-04-22 11:44:00,1628.71,1629.4,1627.61,1629.39,905.4139,2025-04-22 11:44:59.999,1474626.747847,2685,222.8913,363015.659734,0
36705,2025-04-22 11:45:00,1629.39,1630.3,1628.9,1630.19,140.4693,2025-04-22 11:45:59.999,228915.551481,1745,59.3933,96789.05397,0
36706,2025-04-22 11:46:00,1630.2,1631.41,1630.14,1630.4,169.6364,2025-04-22 11:46:59.999,276629.282601,1394,84.156,137227.681445,0
36707,2025-04-22 11:47:00,1630.4,1630.41,1629.2,1629.91,368.0884,2025-04-22 11:47:59.999,599941.674281,1749,208.3013,339465.989563,0
36708,2025-04-22 11:48:00,1629.91,1631.13,1629.9,1631.13,216.2082,2025-04-22 11:48:59.999,352500.104064,1263,131.2161,213933.463987,0
36709,2025-04-22 11:49:00,1631.13,1631.13,1630.4,1630.68,436.0744,2025-04-22 11:49:59.999,711104.243294,1318,64.6806,105466.52255,0
36710,2025-04-22 11:50:00,1630.68,1630.78,1630.52,1630.63,75.0248,2025-04-22 11:50:59.999,122335.240777,634,42.0521,68569.221205,0
36711,2025-04-22 11:51:00,1630.63,1631.02,1630.25,1630.47,299.1598,2025-04-22 11:51:59.999,487796.18907,1413,92.1775,150305.665602,0
36712,2025-04-22 11:52:00,1630.47,1630.7,1630.0,1630.07,149.5646,2025-04-22 11:52:59.999,243831.297202,1073,65.2109,106309.353911,0
36713,2025-04-22 11:53:00,1630.06,1630.41,1629.5,1630.15,306.4081,2025-04-22 11:53:59.999,499448.190383,1616,47.0122,76627.426747,0
36714,2025-04-22 11:54:00,1630.14,1630.14,1629.0,1629.18,296.2262,2025-04-22 11:54:59.999,482704.798434,2155,166.9294,272006.296273,0
36715,2025-04-22 11:55:00,1629.18,1629.59,1629.18,1629.35,70.9111,2025-04-22 11:55:59.999,115543.310559,492,17.961,29264.420046,0
36716,2025-04-22 11:56:00,1629.36,1629.48,1628.9,1628.9,124.8474,2025-04-22 11:56:59.999,203404.269946,544,15.5921,25402.888204,0
36717,2025-04-22 11:57:00,1628.9,1629.49,1628.52,1629.48,150.1379,2025-04-22 11:57:59.999,244579.415825,896,81.2777,132404.182062,0
36718,2025-04-22 11:58:00,1629.48,1631.52,1629.34,1631.26,1233.1128,2025-04-22 11:58:59.999,2010124.600194,1542,960.1617,1564923.66217,0
36719,2025-04-22 11:59:00,1631.25,1631.26,1631.03,1631.03,114.7239,2025-04-22 11:59:59.999,187129.112354,651,49.7151,81091.890192,0
36720,2025-04-22 12:00:00,1631.03,1632.05,1630.1,1631.41,567.229,2025-04-22 12:00:59.999,925189.93759,2179,183.0372,298572.519206,0
36721,2025-04-22 12:01:00,1631.42,1633.8,1630.0,1630.31,673.1362,2025-04-22 12:01:59.999,1098584.864374,2513,364.4148,594813.714534,0
36722,2025-04-22 12:02:00,1630.32,1631.28,1629.2,1631.11,406.0856,2025-04-22 12:02:59.999,662022.898832,1780,323.8923,528019.768557,0
36723,2025-04-22 12:03:00,1631.11,1631.41,1630.1,1630.46,179.932,2025-04-22 12:03:59.999,293399.209486,1289,53.216,86769.683481,0
36724,2025-04-22 12:04:00,1630.46,1631.7,1630.2,1630.41,207.7088,2025-04-22 12:04:59.999,338777.232412,1678,122.4751,199718.673429,0
36725,2025-04-22 12:05:00,1630.41,1631.1,1630.16,1630.16,117.8123,2025-04-22 12:05:59.999,192090.417922,1241,45.9729,74955.782243,0
36726,2025-04-22 12:06:00,1630.17,1630.48,1629.53,1630.48,225.3484,2025-04-22 12:06:59.999,367291.65938,1282,82.7614,134890.642541,0
36727,2025-04-22 12:07:00,1630.48,1630.76,1629.7,1629.99,224.2092,2025-04-22 12:07:59.999,365542.664526,1056,31.3057,51025.023041,0
36728,2025-04-22 12:08:00,1629.99,1630.3,1629.36,1629.37,229.9043,2025-04-22 12:08:59.999,374777.326403,1279,60.386,98437.074332,0
36729,2025-04-22 12:09:00,1629.37,1632.0,1629.37,1631.79,443.7243,2025-04-22 12:09:59.999,723634.867439,1423,390.2961,636479.564612,0
36730,2025-04-22 12:10:00,1631.8,1633.11,1631.8,1632.99,243.594,2025-04-22 12:10:59.999,397659.992829,2206,178.6417,291621.078277,0
36731,2025-04-22 12:11:00,1632.99,1633.0,1632.0,1632.25,170.8499,2025-04-22 12:11:59.999,278898.385745,1445,40.458,66038.748096,0
36732,2025-04-22 12:12:00,1632.25,1632.26,1631.7,1632.21,222.1592,2025-04-22 12:12:59.999,362589.373431,851,84.4717,137865.495544,0
36733,2025-04-22 12:13:00,1632.2,1632.25,1631.77,1632.24,114.1649,2025-04-22 12:13:59.999,186323.434448,728,52.6575,85938.034176,0
36734,2025-04-22 12:14:00,1632.23,1632.96,1632.1,1632.37,200.3344,2025-04-22 12:14:59.999,327065.782358,984,61.4101,100250.638295,0
36735,2025-04-22 12:15:00,1632.36,1633.59,1632.21,1633.59,242.3433,2025-04-22 12:15:59.999,395679.574293,1514,182.8433,298540.82509,0
36736,2025-04-22 12:16:00,1633.59,1634.6,1632.7,1634.59,806.7505,2025-04-22 12:16:59.999,1318055.594498,1971,606.5541,991036.071046,0
36737,2025-04-22 12:17:00,1634.6,1635.65,1632.77,1633.05,743.8508,2025-04-22 12:17:59.999,1215893.023835,3187,531.0479,868169.421058,0
36738,2025-04-22 12:18:00,1633.06,1633.42,1631.71,1632.13,333.7937,2025-04-22 12:18:59.999,544933.330973,1689,71.009,115894.97024,0
36739,2025-04-22 12:19:00,1632.14,1632.92,1632.04,1632.53,436.7109,2025-04-22 12:19:59.999,712953.40655,1416,132.8632,216893.73165,0
36740,2025-04-22 12:20:00,1632.52,1632.52,1631.43,1631.56,175.6505,2025-04-22 12:20:59.999,286668.462688,1888,66.3889,108339.746333,0
36741,2025-04-22 12:21:00,1631.56,1632.97,1631.53,1632.69,189.8632,2025-04-22 12:21:59.999,309939.479922,1500,89.5924,146231.857143,0
36742,2025-04-22 12:22:00,1632.7,1633.24,1632.07,1632.07,395.2846,2025-04-22 12:22:59.999,645423.731056,1291,250.8107,409541.907589,0
36743,2025-04-22 12:23:00,1632.06,1634.27,1631.7,1633.66,396.2743,2025-04-22 12:23:59.999,647316.137099,3191,194.2078,317232.736295,0
36744,2025-04-22 12:24:00,1633.65,1633.66,1633.08,1633.66,96.1684,2025-04-22 12:24:59.999,157080.325992,1020,56.8527,92862.57456,0
36745,2025-04-22 12:25:00,1633.65,1634.22,1632.77,1632.78,301.8766,2025-04-22 12:25:59.999,493155.511353,1695,186.8956,305331.445112,0
36746,2025-04-22 12:26:00,1632.77,1633.42,1632.77,1633.33,140.6379,2025-04-22 12:26:59.999,229679.151991,1270,105.9417,173015.426239,0
36747,2025-04-22 12:27:00,1633.33,1633.71,1633.32,1633.71,80.8295,2025-04-22 12:27:59.999,132044.117479,578,38.3744,62686.764501,0
36748,2025-04-22 12:28:00,1633.72,1635.05,1633.71,1635.03,385.397,2025-04-22 12:28:59.999,630020.244811,2339,198.453,324410.393574,0
36749,2025-04-22 12:29:00,1635.02,1635.09,1634.0,1634.54,248.0115,2025-04-22 12:29:59.999,405348.197343,3052,86.996,142182.438413,0
36750,2025-04-22 12:30:00,1634.55,1636.37,1634.01,1634.01,1038.3435,2025-04-22 12:30:59.999,1697959.28097,4602,319.7287,522851.766156,0
36751,2025-04-22 12:31:00,1634.01,1634.01,1632.94,1633.18,356.4891,2025-04-22 12:31:59.999,582273.540785,2214,252.5908,412553.6585,0
36752,2025-04-22 12:32:00,1633.17,1634.35,1633.17,1634.13,235.5253,2025-04-22 12:32:59.999,384787.508065,1509,158.7196,259298.870125,0
36753,2025-04-22 12:33:00,1634.12,1634.12,1633.1,1633.75,234.6137,2025-04-22 12:33:59.999,383256.507126,1201,165.7708,270784.171223,0
36754,2025-04-22 12:34:00,1633.75,1634.45,1633.74,1634.01,160.8519,2025-04-22 12:34:59.999,262864.271597,1484,72.0139,117682.002331,0
36755,2025-04-22 12:35:00,1634.01,1634.63,1633.96,1633.97,330.355,2025-04-22 12:35:59.999,539868.063114,1603,154.9016,253139.185382,0
36756,2025-04-22 12:36:00,1633.97,1637.29,1633.58,1636.51,461.9707,2025-04-22 12:36:59.999,755707.515231,3002,311.6603,509772.884033,0
36757,2025-04-22 12:37:00,1636.5,1637.59,1635.43,1636.22,581.2089,2025-04-22 12:37:59.999,951174.776342,3490,262.2949,429281.074696,0
36758,2025-04-22 12:38:00,1636.22,1637.3,1635.32,1635.42,403.0713,2025-04-22 12:38:59.999,659605.566429,2188,176.2823,288444.86883,0
36759,2025-04-22 12:39:00,1635.41,1637.45,1631.82,1631.83,710.3692,2025-04-22 12:39:59.999,1160522.77854,4217,330.5176,540010.814743,0
36760,2025-04-22 12:40:00,1631.82,1631.82,1627.48,1627.78,1416.9323,2025-04-22 12:40:59.999,2309212.314037,5632,447.4258,729303.887423,0
36761,2025-04-22 12:41:00,1627.8,1631.36,1627.79,1631.36,775.1301,2025-04-22 12:41:59.999,1263610.929975,4109,497.4461,810890.692745,0
36762,2025-04-22 12:42:00,1631.36,1634.43,1631.35,1634.19,539.559,2025-04-22 12:42:59.999,881142.907488,3586,349.455,570699.821477,0
36763,2025-04-22 12:43:00,1634.2,1634.96,1632.81,1634.66,356.6905,2025-04-22 12:43:59.999,582789.742267,2300,174.4837,285047.399908,0
36764,2025-04-22 12:44:00,1634.67,1634.9,1632.78,1634.08,439.0951,2025-04-22 12:44:59.999,717341.560748,2505,248.3672,405727.401232,0
36765,2025-04-22 12:45:00,1634.07,1636.21,1633.93,1635.91,339.1674,2025-04-22 12:45:59.999,554628.744076,2085,147.54,241280.728318,0
36766,2025-04-22 12:46:00,1635.91,1635.92,1633.73,1633.78,363.3676,2025-04-22 12:46:59.999,593887.095424,1214,43.4927,71072.369737,0
36767,2025-04-22 12:47:00,1633.77,1633.81,1632.08,1632.32,322.4416,2025-04-22 12:47:59.999,526580.157482,2055,157.9315,257923.801655,0
36768,2025-04-22 12:48:00,1632.31,1632.65,1631.86,1632.64,308.9293,2025-04-22 12:48:59.999,504245.425978,1670,160.0333,261200.681616,0
36769,2025-04-22 12:49:00,1632.65,1634.38,1632.65,1633.6,201.8037,2025-04-22 12:49:59.999,329683.231655,1774,77.7495,127001.477902,0
36770,2025-04-22 12:50:00,1633.6,1636.0,1633.6,1635.99,237.8414,2025-04-22 12:50:59.999,388923.421957,2028,171.5042,280434.676131,0
36771,2025-04-22 12:51:00,1635.99,1636.0,1634.42,1635.95,266.3486,2025-04-22 12:51:59.999,435581.216632,1599,153.8676,251621.937581,0
36772,2025-04-22 12:52:00,1635.96,1635.99,1635.0,1635.16,169.6404,2025-04-22 12:52:59.999,277463.186244,1384,44.6642,73051.075685,0
36773,2025-04-22 12:53:00,1635.16,1635.32,1634.6,1635.1,230.6716,2025-04-22 12:53:59.999,377159.678083,1254,93.1889,152359.986714,0
36774,2025-04-22 12:54:00,1635.11,1636.92,1635.11,1636.41,341.5092,2025-04-22 12:54:59.999,558705.879034,1903,241.2599,394677.280198,0
36775,2025-04-22 12:55:00,1636.41,1636.41,1635.62,1636.31,132.1831,2025-04-22 12:55:59.999,216274.941285,1085,69.8733,114326.843763,0
36776,2025-04-22 12:56:00,1636.31,1639.31,1636.0,1638.55,1148.1217,2025-04-22 12:56:59.999,1880802.457239,4507,703.7852,1152840.469091,0
36777,2025-04-22 12:57:00,1638.56,1640.0,1638.22,1639.2,779.8233,2025-04-22 12:57:59.999,1278441.746305,3698,410.2695,672585.235083,0
36778,2025-04-22 12:58:00,1639.2,1639.93,1635.0,1635.01,1249.4253,2025-04-22 12:58:59.999,2045330.60312,5823,531.4193,869945.982933,0
36779,2025-04-22 12:59:00,1635.01,1635.7,1634.63,1634.92,445.7007,2025-04-22 12:59:59.999,728769.911498,2124,165.6266,270806.025733,0
36780,2025-04-22 13:00:00,1634.92,1636.35,1634.92,1636.33,725.7185,2025-04-22 13:00:59.999,1187099.777654,2798,321.7002,526197.664981,0
36781,2025-04-22 13:01:00,1636.33,1636.39,1635.3,1635.46,677.2983,2025-04-22 13:01:59.999,1108048.390285,2011,195.0594,319136.995529,0
36782,2025-04-22 13:02:00,1635.45,1636.44,1633.08,1635.8,1336.795,2025-04-22 13:02:59.999,2185381.50436,4605,746.2707,1219913.798021,0
36783,2025-04-22 13:03:00,1635.8,1638.4,1634.75,1638.4,608.8739,2025-04-22 13:03:59.999,996525.752929,3203,412.5069,675110.286415,0
36784,2025-04-22 13:04:00,1638.4,1639.35,1636.51,1637.38,822.8067,2025-04-22 13:04:59.999,1347300.907114,2572,518.9207,849664.709517,0
36785,2025-04-22 13:05:00,1637.38,1639.26,1636.51,1638.6,737.3449,2025-04-22 13:05:59.999,1207997.250762,2753,533.3755,873854.487981,0
36786,2025-04-22 13:06:00,1638.6,1638.8,1635.91,1638.79,442.7859,2025-04-22 13:06:59.999,725126.641887,2906,212.6003,348150.262422,0
36787,2025-04-22 13:07:00,1638.79,1638.98,1637.02,1637.18,484.982,2025-04-22 13:07:59.999,794422.250172,2185,241.4412,395454.819208,0
36788,2025-04-22 13:08:00,1637.17,1641.6,1637.17,1638.92,1549.9053,2025-04-22 13:08:59.999,2542266.176992,5576,1143.4183,1875360.642645,0
36789,2025-04-22 13:09:00,1638.91,1640.91,1638.91,1640.35,584.2232,2025-04-22 13:09:59.999,958171.3501,2476,376.1763,616955.309191,0
36790,2025-04-22 13:10:00,1640.34,1640.81,1639.11,1639.99,438.991,2025-04-22 13:10:59.999,719890.989823,2854,238.1748,390571.659334,0
36791,2025-04-22 13:11:00,1640.0,1640.46,1638.44,1639.4,467.044,2025-04-22 13:11:59.999,765776.462191,2889,276.6206,453534.938837,0
36792,2025-04-22 13:12:00,1639.41,1639.79,1638.04,1638.68,309.1138,2025-04-22 13:12:59.999,506525.139048,2116,166.0421,272078.994232,0
36793,2025-04-22 13:13:00,1638.67,1639.3,1637.63,1638.11,286.6207,2025-04-22 13:13:59.999,469586.93339,2298,68.2469,111814.711031,0
36794,2025-04-22 13:14:00,1638.1,1640.24,1637.67,1639.99,423.5049,2025-04-22 13:14:59.999,694108.913338,2192,250.6872,410858.80806,0
36795,2025-04-22 13:15:00,1639.99,1642.23,1638.63,1642.23,1221.3091,2025-04-22 13:15:59.999,2004291.183311,3411,940.0958,1542988.25669,0
36796,2025-04-22 13:16:00,1642.22,1643.67,1634.56,1634.57,1723.6212,2025-04-22 13:16:59.999,2824533.769973,7961,748.1114,1226698.749045,0
36797,2025-04-22 13:17:00,1634.57,1638.19,1634.57,1637.04,440.067,2025-04-22 13:17:59.999,720375.282416,4071,258.7776,423553.859747,0
36798,2025-04-22 13:18:00,1637.03,1637.09,1634.26,1634.27,683.4087,2025-04-22 13:18:59.999,1117649.889369,2708,223.4006,365318.521164,0
36799,2025-04-22 13:19:00,1634.27,1634.58,1631.96,1632.15,917.7066,2025-04-22 13:19:59.999,1498520.482603,3654,444.2934,725406.449138,0
36800,2025-04-22 13:20:00,1632.14,1633.26,1631.8,1631.87,702.1615,2025-04-22 13:20:59.999,1146203.873203,3312,366.0043,597418.726209,0
36801,2025-04-22 13:21:00,1631.88,1632.37,1630.3,1632.37,781.8775,2025-04-22 13:21:59.999,1275417.733578,3409,396.6976,647042.277807,0
36802,2025-04-22 13:22:00,1632.37,1633.8,1632.17,1633.79,853.8083,2025-04-22 13:22:59.999,1394345.406946,3424,542.8972,886554.329649,0
36803,2025-04-22 13:23:00,1633.8,1634.34,1630.48,1631.74,1234.2036,2025-04-22 13:23:59.999,2014400.71649,4056,454.8782,742340.240859,0
36804,2025-04-22 13:24:00,1631.73,1633.68,1631.57,1633.58,913.7332,2025-04-22 13:24:59.999,1491261.644657,2871,479.1743,782046.807539,0
36805,2025-04-22 13:25:00,1633.57,1634.37,1631.95,1633.76,479.705,2025-04-22 13:25:59.999,783500.879666,2079,324.5777,530137.726116,0
36806,2025-04-22 13:26:00,1633.77,1633.77,1632.37,1633.13,602.5125,2025-04-22 13:26:59.999,983721.93168,2076,378.7665,618364.894173,0
36807,2025-04-22 13:27:00,1633.12,1633.19,1630.0,1630.57,541.0243,2025-04-22 13:27:59.999,882602.019514,2697,168.5542,274902.924786,0
36808,2025-04-22 13:28:00,1630.57,1631.85,1629.85,1630.07,842.6433,2025-04-22 13:28:59.999,1374486.027841,2408,597.4137,974574.146488,0
36809,2025-04-22 13:29:00,1630.08,1631.09,1629.68,1630.06,492.7542,2025-04-22 13:29:59.999,803336.233863,1551,130.7353,213108.132982,0
36810,2025-04-22 13:30:00,1630.07,1631.74,1626.85,1630.9,2112.5732,2025-04-22 13:30:59.999,3442152.132808,8456,943.9268,1537836.870337,0
36811,2025-04-22 13:31:00,1630.89,1636.44,1629.99,1634.87,1020.4667,2025-04-22 13:31:59.999,1666919.26071,7340,596.6398,974467.942712,0
36812,2025-04-22 13:32:00,1634.85,1635.38,1632.47,1635.38,544.8775,2025-04-22 13:32:59.999,890323.006896,4009,230.3003,376313.556959,0
36813,2025-04-22 13:33:00,1635.38,1635.9,1633.11,1634.88,877.9332,2025-04-22 13:33:59.999,1435333.062167,3545,306.1158,500448.690968,0
36814,2025-04-22 13:34:00,1634.88,1638.24,1634.18,1637.04,3565.9834,2025-04-22 13:34:59.999,5835839.608981,4652,3184.284,5211484.123501,0
36815,2025-04-22 13:35:00,1637.03,1637.24,1634.3,1636.47,525.0405,2025-04-22 13:35:59.999,858949.232952,4499,303.4908,496456.114305,0
36816,2025-04-22 13:36:00,1636.47,1636.78,1633.0,1634.29,649.923,2025-04-22 13:36:59.999,1062325.399745,4009,236.7181,386882.440498,0
36817,2025-04-22 13:37:00,1634.29,1635.8,1631.84,1633.8,663.9415,2025-04-22 13:37:59.999,1084735.422067,4259,288.2199,470915.453526,0
36818,2025-04-22 13:38:00,1633.79,1635.29,1632.81,1633.8,328.4156,2025-04-22 13:38:59.999,536628.68517,2363,131.127,214242.315116,0
36819,2025-04-22 13:39:00,1633.81,1636.13,1633.5,1636.13,394.0905,2025-04-22 13:39:59.999,644296.075464,2058,246.6665,403287.306661,0
36820,2025-04-22 13:40:00,1636.13,1638.12,1636.03,1637.61,523.2612,2025-04-22 13:40:59.999,856697.967402,2661,306.1215,501180.79016,0
36821,2025-04-22 13:41:00,1637.62,1641.14,1637.61,1640.71,1479.1585,2025-04-22 13:41:59.999,2425400.715608,4440,1177.8902,1931401.980868,0
36822,2025-04-22 13:42:00,1640.7,1649.22,1640.51,1645.18,6561.5026,2025-04-22 13:42:59.999,10798261.936209,11440,5254.5942,8648082.222083,0
36823,2025-04-22 13:43:00,1645.18,1646.54,1642.55,1644.36,1380.1447,2025-04-22 13:43:59.999,2270204.785771,6391,682.0002,1121887.742102,0
36824,2025-04-22 13:44:00,1644.36,1646.11,1644.36,1645.99,668.7143,2025-04-22 13:44:59.999,1100418.118745,2924,333.9385,549505.720176,0
36825,2025-04-22 13:45:00,1645.99,1649.52,1645.94,1649.21,1522.8013,2025-04-22 13:45:59.999,2508414.306696,6485,884.1082,1456239.886114,0
36826,2025-04-22 13:46:00,1649.21,1653.6,1648.2,1650.6,6224.7458,2025-04-22 13:46:59.999,10275343.330725,13450,3790.6728,6257028.140943,0
36827,2025-04-22 13:47:00,1650.56,1653.79,1646.52,1647.25,1880.0604,2025-04-22 13:47:59.999,3102112.189982,9324,974.6246,1608422.040236,0
36828,2025-04-22 13:48:00,1647.21,1649.2,1646.48,1647.65,1063.2903,2025-04-22 13:48:59.999,1752040.312523,5476,670.1285,1104157.31434,0
36829,2025-04-22 13:49:00,1647.7,1649.2,1647.24,1648.4,913.4141,2025-04-22 13:49:59.999,1505282.20598,4247,532.8602,878145.2324,0
36830,2025-04-22 13:50:00,1648.39,1652.0,1647.71,1650.86,2227.5454,2025-04-22 13:50:59.999,3675371.114445,6561,1821.1858,3004643.312012,0
36831,2025-04-22 13:51:00,1650.86,1651.1,1649.11,1649.67,1301.8589,2025-04-22 13:51:59.999,2147806.338383,4044,752.7662,1241823.2578,0
36832,2025-04-22 13:52:00,1649.68,1650.11,1647.53,1647.6,1027.6514,2025-04-22 13:52:59.999,1694336.648825,4031,476.1198,784909.379466,0
36833,2025-04-22 13:53:00,1647.6,1647.6,1642.63,1643.09,1064.7628,2025-04-22 13:53:59.999,1751942.957137,4910,425.8216,700571.802616,0
36834,2025-04-22 13:54:00,1643.1,1644.39,1639.83,1641.15,1231.8552,2025-04-22 13:54:59.999,2022292.236198,5933,739.8621,1214468.029257,0
36835,2025-04-22 13:55:00,1641.15,1641.16,1638.58,1638.89,605.7071,2025-04-22 13:55:59.999,992991.638678,4908,279.7336,458575.233198,0
36836,2025-04-22 13:56:00,1638.89,1639.1,1634.95,1635.19,1995.3474,2025-04-22 13:56:59.999,3264953.56037,5988,844.659,1381932.194031,0
36837,2025-04-22 13:57:00,1635.19,1638.04,1634.96,1637.19,1817.4171,2025-04-22 13:57:59.999,2974211.900073,4834,1140.7399,1866818.913026,0
36838,2025-04-22 13:58:00,1637.2,1639.99,1637.2,1639.99,855.4589,2025-04-22 13:58:59.999,1401842.512212,3289,368.8748,604386.823515,0
36839,2025-04-22 13:59:00,1640.0,1642.99,1640.0,1642.98,778.0889,2025-04-22 13:59:59.999,1277419.887964,4169,421.442,691868.409811,0
36840,2025-04-22 14:00:00,1642.98,1648.6,1642.1,1645.46,2587.1552,2025-04-22 14:00:59.999,4255374.470366,8109,1480.8393,2435698.612823,0
36841,2025-04-22 14:01:00,1645.46,1647.68,1644.1,1646.24,824.2733,2025-04-22 14:01:59.999,1356292.279588,5339,510.5098,839960.301295,0
36842,2025-04-22 14:02:00,1646.24,1649.9,1646.01,1647.09,1631.692,2025-04-22 14:02:59.999,2689296.587845,8620,1095.4474,1805421.838921,0
36843,2025-04-22 14:03:00,1647.1,1648.07,1644.1,1646.95,792.7095,2025-04-22 14:03:59.999,1304918.358505,5115,322.0706,530202.990228,0
36844,2025-04-22 14:04:00,1646.95,1646.95,1641.12,1642.5,1842.9916,2025-04-22 14:04:59.999,3028545.688243,5254,602.0279,989309.230032,0
36845,2025-04-22 14:05:00,1642.51,1643.48,1638.02,1638.39,656.7785,2025-04-22 14:05:59.999,1077655.473419,4233,332.6697,545815.377224,0
36846,2025-04-22 14:06:00,1638.38,1642.12,1638.11,1642.12,1074.8561,2025-04-22 14:06:59.999,1763222.077958,3331,616.8751,1011845.855399,0
36847,2025-04-22 14:07:00,1642.13,1642.2,1640.45,1640.49,320.2852,2025-04-22 14:07:59.999,525786.07208,2536,100.788,165450.454902,0
36848,2025-04-22 14:08:00,1640.49,1641.12,1639.01,1639.89,468.8625,2025-04-22 14:08:59.999,768967.704099,2652,248.044,406768.703629,0
36849,2025-04-22 14:09:00,1639.89,1644.69,1639.89,1644.68,1352.856,2025-04-22 14:09:59.999,2221192.043908,3784,1055.2274,1732329.156101,0
36850,2025-04-22 14:10:00,1644.69,1647.2,1644.52,1646.44,549.6145,2025-04-22 14:10:59.999,904611.976546,3962,237.7484,391331.676183,0
36851,2025-04-22 14:11:00,1646.43,1647.78,1646.21,1647.17,394.8623,2025-04-22 14:11:59.999,650407.029218,2801,182.6134,300763.620653,0
36852,2025-04-22 14:12:00,1647.18,1647.61,1645.77,1646.25,507.3503,2025-04-22 14:12:59.999,835502.78325,2151,242.4733,399308.982162,0
36853,2025-04-22 14:13:00,1646.24,1646.25,1644.43,1645.46,458.4391,2025-04-22 14:13:59.999,754249.275552,2930,176.4782,290336.232299,0
36854,2025-04-22 14:14:00,1645.46,1650.1,1645.46,1650.09,1125.1146,2025-04-22 14:14:59.999,1854797.242144,4004,841.6437,1387462.306303,0
36855,2025-04-22 14:15:00,1650.09,1650.59,1648.3,1650.58,852.5963,2025-04-22 14:15:59.999,1406225.313748,4299,499.2585,823430.355789,0
36856,2025-04-22 14:16:00,1650.58,1652.5,1647.5,1647.51,1796.2908,2025-04-22 14:16:59.999,2966001.860908,5544,773.9199,1278095.153118,0
36857,2025-04-22 14:17:00,1647.5,1650.2,1647.21,1649.28,733.4924,2025-04-22 14:17:59.999,1209088.907848,4270,405.4832,668386.465467,0
36858,2025-04-22 14:18:00,1649.29,1649.67,1646.57,1647.76,692.0702,2025-04-22 14:18:59.999,1140375.663141,3428,339.7735,559832.154252,0
36859,2025-04-22 14:19:00,1647.75,1648.2,1645.3,1645.31,892.5639,2025-04-22 14:19:59.999,1469630.064615,4961,484.2188,797185.930001,0
36860,2025-04-22 14:20:00,1645.31,1646.56,1644.3,1645.4,949.3549,2025-04-22 14:20:59.999,1562002.485714,4338,282.586,464896.492034,0
36861,2025-04-22 14:21:00,1645.41,1646.12,1644.61,1645.7,516.9145,2025-04-22 14:21:59.999,850582.398373,4285,227.1184,373704.569199,0
36862,2025-04-22 14:22:00,1645.7,1646.71,1644.59,1644.59,476.3272,2025-04-22 14:22:59.999,783872.470694,2883,176.5127,290479.397293,0
36863,2025-04-22 14:23:00,1644.59,1645.39,1643.46,1643.76,681.4987,2025-04-22 14:23:59.999,1120768.022464,2753,347.0275,570654.089179,0
36864,2025-04-22 14:24:00,1643.76,1645.42,1643.76,1645.42,556.0238,2025-04-22 14:24:59.999,914282.567736,2497,333.0414,547621.318894,0
36865,2025-04-22 14:25:00,1645.41,1646.0,1643.46,1643.47,609.3379,2025-04-22 14:25:59.999,1002192.72303,2830,272.7541,448605.51235,0
36866,2025-04-22 14:26:00,1643.47,1644.82,1642.03,1643.25,543.556,2025-04-22 14:26:59.999,893262.598571,3596,248.7646,408760.297627,0
36867,2025-04-22 14:27:00,1643.25,1643.4,1640.91,1641.0,1861.1947,2025-04-22 14:27:59.999,3054640.691456,2713,1245.0829,2043265.237067,0
36868,2025-04-22 14:28:00,1640.99,1642.42,1640.72,1641.3,1806.4491,2025-04-22 14:28:59.999,2965023.629568,4424,745.5413,1223648.440957,0
36869,2025-04-22 14:29:00,1641.3,1643.6,1640.9,1643.18,1126.2186,2025-04-22 14:29:59.999,1849184.828909,3446,538.4794,884212.638251,0
36870,2025-04-22 14:30:00,1643.18,1643.29,1642.0,1642.01,739.2333,2025-04-22 14:30:59.999,1214328.235958,4967,310.9941,510826.890454,0
36871,2025-04-22 14:31:00,1642.01,1646.19,1640.23,1646.0,823.4421,2025-04-22 14:31:59.999,1352810.290479,4582,367.6888,604381.974389,0
36872,2025-04-22 14:32:00,1646.0,1649.4,1645.91,1649.4,1190.0408,2025-04-22 14:32:59.999,1961175.760302,6073,830.1883,1368142.897121,0
36873,2025-04-22 14:33:00,1649.39,1649.9,1647.9,1649.6,897.0721,2025-04-22 14:33:59.999,1479472.171911,3528,631.8177,1041962.026545,0
36874,2025-04-22 14:34:00,1649.61,1650.0,1648.62,1649.91,317.95,2025-04-22 14:34:59.999,524421.450458,2412,187.2418,308839.298027,0
36875,2025-04-22 14:35:00,1649.9,1650.34,1647.7,1647.94,764.1508,2025-04-22 14:35:59.999,1260715.884983,3270,459.3274,757830.055281,0
36876,2025-04-22 14:36:00,1647.93,1651.61,1646.15,1646.22,3141.8746,2025-04-22 14:36:59.999,5181615.123261,6401,2220.7519,3663221.880537,0
36877,2025-04-22 14:37:00,1646.22,1648.08,1646.21,1648.08,338.5479,2025-04-22 14:37:59.999,557691.271356,2960,201.248,331505.781411,0
36878,2025-04-22 14:38:00,1648.09,1648.8,1644.21,1647.43,1096.2337,2025-04-22 14:38:59.999,1804768.832906,4160,312.7977,514934.43599,0
36879,2025-04-22 14:39:00,1647.43,1649.99,1647.43,1649.99,836.7922,2025-04-22 14:39:59.999,1379580.501642,3410,515.6175,850142.840984,0
36880,2025-04-22 14:40:00,1649.99,1650.98,1648.13,1649.07,880.8256,2025-04-22 14:40:59.999,1452941.195799,4404,279.8279,461546.419968,0
36881,2025-04-22 14:41:00,1649.07,1649.66,1647.77,1647.82,316.3558,2025-04-22 14:41:59.999,521650.350402,3122,144.0408,237524.63002,0
36882,2025-04-22 14:42:00,1647.82,1650.64,1647.56,1650.5,710.9944,2025-04-22 14:42:59.999,1172874.565311,2524,481.0226,793564.678869,0
36883,2025-04-22 14:43:00,1650.5,1653.16,1649.88,1652.9,1281.781,2025-04-22 14:43:59.999,2116958.083384,3182,876.4267,1447472.323255,0
36884,2025-04-22 14:44:00,1652.9,1674.59,1652.89,1669.5,22369.6992,2025-04-22 14:44:59.999,37251974.22553,28508,13397.6333,22295447.080716,0
36885,2025-04-22 14:45:00,1669.53,1680.0,1669.53,1672.9,6713.9468,2025-04-22 14:45:59.999,11246995.913257,18054,3513.8981,5886539.097832,0
36886,2025-04-22 14:46:00,1672.9,1677.19,1670.39,1674.39,3815.897,2025-04-22 14:46:59.999,6383167.033628,8918,1122.4255,1878594.205043,0
36887,2025-04-22 14:47:00,1674.38,1674.4,1668.1,1668.49,3058.202,2025-04-22 14:47:59.999,5109585.299932,8934,1995.9561,3334615.115167,0
36888,2025-04-22 14:48:00,1668.49,1672.98,1667.41,1669.99,3746.9724,2025-04-22 14:48:59.999,6258619.860345,7954,2624.2516,4383446.785909,0
36889,2025-04-22 14:49:00,1670.0,1670.0,1665.0,1666.73,3730.9959,2025-04-22 14:49:59.999,6222116.21554,5173,863.4429,1439642.015677,0
36890,2025-04-22 14:50:00,1666.72,1667.84,1662.22,1662.79,1634.1191,2025-04-22 14:50:59.999,2719841.923799,5150,972.0808,1617842.210013,0
36891,2025-04-22 14:51:00,1662.79,1664.53,1660.42,1664.03,5729.1014,2025-04-22 14:51:59.999,9519717.929029,6725,3466.0437,5758696.312833,0
36892,2025-04-22 14:52:00,1664.03,1668.35,1662.16,1667.6,4053.1563,2025-04-22 14:52:59.999,6746372.931717,7913,1697.0333,2825258.355745,0
36893,2025-04-22 14:53:00,1667.6,1670.1,1667.29,1669.76,3738.5887,2025-04-22 14:53:59.999,6241377.898262,5756,2728.781,4555616.69418,0
36894,2025-04-22 14:54:00,1669.76,1670.88,1667.74,1668.29,4882.7348,2025-04-22 14:54:59.999,8154083.657361,5053,4189.4493,6996453.559786,0
36895,2025-04-22 14:55:00,1668.28,1670.4,1666.1,1669.91,1716.3577,2025-04-22 14:55:59.999,2863595.569567,4779,879.616,1467700.653864,0
36896,2025-04-22 14:56:00,1669.91,1671.15,1667.15,1667.81,1223.1506,2025-04-22 14:56:59.999,2042076.99561,3820,812.8896,1357181.738237,0
36897,2025-04-22 14:57:00,1667.81,1669.18,1666.11,1669.08,4742.061,2025-04-22 14:57:59.999,7906277.023787,4044,3659.438,6101100.155206,0
36898,2025-04-22 14:58:00,1669.07,1671.04,1668.9,1671.04,1334.777,2025-04-22 14:58:59.999,2228727.567222,3593,760.7745,1270333.193364,0
36899,2025-04-22 14:59:00,1671.04,1675.0,1669.4,1675.0,5864.0015,2025-04-22 14:59:59.999,9812749.764328,6313,3688.6734,6173881.154762,0
36900,2025-04-22 15:00:00,1674.99,1692.8,1674.11,1690.07,14691.4534,2025-04-22 15:00:59.999,24756662.217652,23328,9449.8285,15927020.778501,0
36901,2025-04-22 15:01:00,1690.06,1698.56,1687.07,1692.73,9934.7662,2025-04-22 15:01:59.999,16820885.239172,19623,5853.591,9911370.676624,0
36902,2025-04-22 15:02:00,1692.73,1698.88,1692.73,1695.58,5440.2531,2025-04-22 15:02:59.999,9226823.768971,13093,3459.5084,5866996.779311,0
36903,2025-04-22 15:03:00,1695.56,1697.19,1689.99,1692.48,6542.2496,2025-04-22 15:03:59.999,11073532.835108,8879,2876.1864,4870174.045151,0
36904,2025-04-22 15:04:00,1692.48,1717.13,1692.31,1709.09,21564.3026,2025-04-22 15:04:59.999,36840019.76241,35710,11993.8278,20479494.017054,0
36905,2025-04-22 15:05:00,1709.08,1712.28,1705.66,1711.12,5862.3645,2025-04-22 15:05:59.999,10021381.929859,14324,2818.9858,4818744.488737,0
36906,2025-04-22 15:06:00,1711.12,1711.55,1702.07,1703.78,2851.4791,2025-04-22 15:06:59.999,4865246.13151,10516,1352.7967,2308711.011313,0
36907,2025-04-22 15:07:00,1703.79,1711.47,1701.34,1709.64,3647.5063,2025-04-22 15:07:59.999,6223232.813884,11232,2013.3169,3435368.672089,0
36908,2025-04-22 15:08:00,1709.65,1711.68,1707.2,1710.76,3672.5445,2025-04-22 15:08:59.999,6278057.662378,9112,2002.6968,3423404.641854,0
36909,2025-04-22 15:09:00,1710.76,1713.65,1705.28,1705.29,6181.791,2025-04-22 15:09:59.999,10558936.726536,9274,2934.7494,5013226.902126,0
36910,2025-04-22 15:10:00,1705.29,1711.59,1704.48,1710.81,5372.3927,2025-04-22 15:10:59.999,9171720.038638,8675,4270.9061,7290165.956302,0
36911,2025-04-22 15:11:00,1710.81,1718.55,1709.0,1717.21,3191.6593,2025-04-22 15:11:59.999,5470536.055353,9425,1942.0018,3329006.012175,0
36912,2025-04-22 15:12:00,1717.2,1723.52,1716.85,1720.8,8664.4179,2025-04-22 15:12:59.999,14909480.509917,15817,5254.3394,9040845.20649,0
36913,2025-04-22 15:13:00,1720.81,1725.81,1720.01,1720.13,4188.8458,2025-04-22 15:13:59.999,7215270.382012,10200,2260.9237,3894341.771642,0
36914,2025-04-22 15:14:00,1720.1,1720.56,1716.89,1718.23,1920.114,2025-04-22 15:14:59.999,3299553.344076,5447,658.7877,1132126.016224,0
36915,2025-04-22 15:15:00,1718.15,1722.84,1716.83,1719.59,2898.4527,2025-04-22 15:15:59.999,4982878.493103,8102,1660.7362,2854904.283215,0
36916,2025-04-22 15:16:00,1719.58,1723.47,1719.58,1723.32,3924.7591,2025-04-22 15:16:59.999,6757178.025683,8870,2270.3035,3908749.98559,0
36917,2025-04-22 15:17:00,1723.31,1725.77,1721.03,1721.15,1406.4849,2025-04-22 15:17:59.999,2424126.274068,5451,754.9835,1301288.318023,0
36918,2025-04-22 15:18:00,1721.15,1721.16,1713.9,1714.41,2570.8618,2025-04-22 15:18:59.999,4412937.258909,7819,1115.7013,1914746.137994,0
36919,2025-04-22 15:19:00,1714.4,1714.74,1708.47,1712.54,2349.5575,2025-04-22 15:19:59.999,4021337.947259,8044,1094.0526,1872360.280245,0
36920,2025-04-22 15:20:00,1712.51,1714.08,1707.99,1709.76,1673.2525,2025-04-22 15:20:59.999,2862451.152927,5645,787.9692,1348034.941319,0
36921,2025-04-22 15:21:00,1709.76,1711.36,1708.79,1708.99,1310.9458,2025-04-22 15:21:59.999,2241976.709228,4469,727.5392,1244189.911701,0
36922,2025-04-22 15:22:00,1709.0,1714.4,1708.79,1713.91,2335.4294,2025-04-22 15:22:59.999,3995142.574832,7657,1311.4073,2243317.216177,0
36923,2025-04-22 15:23:00,1713.89,1716.36,1713.52,1713.97,1568.5665,2025-04-22 15:23:59.999,2689727.97599,5713,1091.1655,1871096.714536,0
36924,2025-04-22 15:24:00,1713.98,1715.35,1712.43,1713.83,1170.5717,2025-04-22 15:24:59.999,2006204.908216,4979,612.7238,1050079.368356,0
36925,2025-04-22 15:25:00,1713.9,1718.8,1713.89,1714.03,1773.8202,2025-04-22 15:25:59.999,3044435.056829,6500,1042.4873,1789280.982728,0
36926,2025-04-22 15:26:00,1714.02,1714.89,1708.23,1709.52,1313.2376,2025-04-22 15:26:59.999,2246783.422686,5860,421.8147,721501.580074,0
36927,2025-04-22 15:27:00,1709.58,1710.51,1706.78,1710.39,1844.4097,2025-04-22 15:27:59.999,3152352.84554,6268,982.4114,1679042.959508,0
36928,2025-04-22 15:28:00,1710.39,1713.64,1710.39,1713.19,1093.079,2025-04-22 15:28:59.999,1871112.480912,4050,676.0041,1157099.724611,0
36929,2025-04-22 15:29:00,1713.19,1713.2,1709.14,1709.91,926.2492,2025-04-22 15:29:59.999,1584420.247622,3129,399.6795,683580.097087,0
36930,2025-04-22 15:30:00,1709.91,1712.66,1707.71,1708.49,2490.4454,2025-04-22 15:30:59.999,4258480.497489,5808,1029.2919,1760505.644972,0
36931,2025-04-22 15:31:00,1708.49,1709.0,1702.26,1704.79,3708.1743,2025-04-22 15:31:59.999,6322824.279249,8627,1870.3039,3189057.062209,0
36932,2025-04-22 15:32:00,1704.8,1705.37,1697.08,1701.51,5062.1301,2025-04-22 15:32:59.999,8603636.416543,12484,2871.7925,4880153.026814,0
36933,2025-04-22 15:33:00,1701.52,1701.95,1693.61,1697.51,4234.2405,2025-04-22 15:33:59.999,7184029.93416,11808,2271.0181,3852028.961688,0
36934,2025-04-22 15:34:00,1697.51,1699.72,1695.05,1699.0,1713.3135,2025-04-22 15:34:59.999,2907662.345539,5449,784.9946,1332325.899612,0
36935,2025-04-22 15:35:00,1698.99,1700.5,1696.88,1696.88,1985.5469,2025-04-22 15:35:59.999,3374043.324856,4699,1106.407,1880277.786926,0
36936,2025-04-22 15:36:00,1696.87,1696.87,1691.41,1695.69,2449.4152,2025-04-22 15:36:59.999,4148624.417174,5917,1394.0251,2360835.7221,0
36937,2025-04-22 15:37:00,1695.7,1698.56,1693.91,1693.96,1636.351,2025-04-22 15:37:59.999,2776092.962481,5941,1001.2265,1698631.74135,0
36938,2025-04-22 15:38:00,1693.97,1696.55,1692.11,1696.41,846.5565,2025-04-22 15:38:59.999,1434637.172144,3899,459.7408,779108.368164,0
36939,2025-04-22 15:39:00,1696.41,1698.0,1694.9,1696.06,848.4344,2025-04-22 15:39:59.999,1439259.590556,3765,438.2522,743448.216697,0
36940,2025-04-22 15:40:00,1696.06,1696.3,1692.71,1693.61,654.9259,2025-04-22 15:40:59.999,1109820.786375,3673,251.323,425852.834224,0
36941,2025-04-22 15:41:00,1693.6,1694.96,1690.76,1692.79,2226.536,2025-04-22 15:41:59.999,3769159.575603,4645,686.4259,1162205.470514,0
36942,2025-04-22 15:42:00,1692.8,1694.44,1689.2,1690.11,1221.6386,2025-04-22 15:42:59.999,2066202.148418,4418,558.4733,944637.227115,0
36943,2025-04-22 15:43:00,1690.12,1691.1,1687.5,1689.08,1050.048,2025-04-22 15:43:59.999,1774090.196994,4132,466.4068,787970.349938,0
36944,2025-04-22 15:44:00,1689.09,1690.49,1688.17,1688.65,1223.0665,2025-04-22 15:44:59.999,2066326.109148,3837,591.8769,999896.697216,0
36945,2025-04-22 15:45:00,1688.65,1693.3,1688.2,1691.78,839.1678,2025-04-22 15:45:59.999,1419087.085938,3898,429.3715,726096.335176,0
36946,2025-04-22 15:46:00,1691.71,1691.89,1688.24,1690.59,1050.024,2025-04-22 15:46:59.999,1774311.117811,3649,530.6707,896751.000227,0
36947,2025-04-22 15:47:00,1690.59,1692.9,1690.51,1692.23,466.8669,2025-04-22 15:47:59.999,790009.763437,2454,212.9715,360345.394106,0
36948,2025-04-22 15:48:00,1692.24,1694.09,1691.9,1692.11,648.8971,2025-04-22 15:48:59.999,1098426.910396,2745,329.2594,557386.35842,0
36949,2025-04-22 15:49:00,1692.11,1696.66,1692.11,1695.99,1518.7215,2025-04-22 15:49:59.999,2574564.791292,3802,998.0815,1691963.33806,0
36950,2025-04-22 15:50:00,1695.99,1696.43,1693.84,1694.95,890.7382,2025-04-22 15:50:59.999,1509666.886806,2364,229.1504,388495.918868,0
36951,2025-04-22 15:51:00,1694.96,1698.07,1694.95,1697.43,1083.6828,2025-04-22 15:51:59.999,1839181.056858,3240,561.9643,953678.301011,0
36952,2025-04-22 15:52:00,1697.42,1698.2,1695.67,1695.7,1218.6237,2025-04-22 15:52:59.999,2068081.861179,3164,768.3989,1303904.443833,0
36953,2025-04-22 15:53:00,1695.7,1698.31,1695.53,1697.22,649.1245,2025-04-22 15:53:59.999,1101876.654067,2119,487.6079,827736.111189,0
36954,2025-04-22 15:54:00,1697.21,1697.36,1695.79,1697.2,421.5867,2025-04-22 15:54:59.999,715174.5473,1795,208.1651,353093.176345,0
36955,2025-04-22 15:55:00,1697.21,1697.49,1694.45,1694.73,723.461,2025-04-22 15:55:59.999,1226789.095382,1988,203.8572,345595.626218,0
36956,2025-04-22 15:56:00,1694.74,1696.35,1694.74,1695.6,420.9055,2025-04-22 15:56:59.999,713556.065617,1549,346.0377,586599.313116,0
36957,2025-04-22 15:57:00,1695.6,1696.56,1695.0,1696.33,477.3656,2025-04-22 15:57:59.999,809556.809714,1615,307.8917,522164.275557,0
36958,2025-04-22 15:58:00,1696.34,1698.35,1695.3,1697.0,1717.5173,2025-04-22 15:58:59.999,2913733.394693,3599,1199.1749,2034215.105248,0
36959,2025-04-22 15:59:00,1696.99,1703.18,1696.99,1703.01,2517.3687,2025-04-22 15:59:59.999,4281031.838232,5257,1603.0816,2725937.535782,0
36960,2025-04-22 16:00:00,1703.0,1710.0,1701.81,1707.72,3140.9264,2025-04-22 16:00:59.999,5359795.83444,7855,2155.1334,3677420.114992,0
36961,2025-04-22 16:01:00,1707.73,1710.66,1705.01,1705.01,1562.5075,2025-04-22 16:01:59.999,2668072.793119,5931,965.5131,1648723.303191,0
36962,2025-04-22 16:02:00,1705.01,1706.79,1700.79,1700.8,1858.1995,2025-04-22 16:02:59.999,3166113.318968,4936,522.0448,889581.616062,0
36963,2025-04-22 16:03:00,1700.81,1701.25,1698.35,1699.57,1585.1712,2025-04-22 16:03:59.999,2694358.10984,4563,664.386,1129313.421458,0
36964,2025-04-22 16:04:00,1699.69,1701.75,1697.73,1697.76,696.3125,2025-04-22 16:04:59.999,1183930.698096,3571,266.768,453579.05306,0
36965,2025-04-22 16:05:00,1697.75,1701.71,1697.16,1701.09,627.1227,2025-04-22 16:05:59.999,1065795.491675,3150,378.1902,642808.546364,0
36966,2025-04-22 16:06:00,1701.09,1703.02,1700.75,1701.65,672.9113,2025-04-22 16:06:59.999,1145062.176972,3327,345.4098,587773.260455,0
36967,2025-04-22 16:07:00,1701.66,1702.72,1700.75,1700.99,381.3064,2025-04-22 16:07:59.999,648904.498847,2775,194.1379,330370.354399,0
36968,2025-04-22 16:08:00,1700.99,1704.23,1700.9,1704.23,573.5756,2025-04-22 16:08:59.999,976404.435192,2794,404.9691,689375.65612,0
36969,2025-04-22 16:09:00,1704.22,1704.44,1700.1,1702.39,995.2877,2025-04-22 16:09:59.999,1693531.149188,3055,331.4165,563794.991725,0
36970,2025-04-22 16:10:00,1702.38,1703.27,1700.74,1700.74,356.9441,2025-04-22 16:10:59.999,607502.336535,2738,94.31,160502.25387,0
36971,2025-04-22 16:11:00,1700.73,1701.63,1698.5,1699.01,849.4013,2025-04-22 16:11:59.999,1443590.33753,2633,238.9511,406095.105718,0
36972,2025-04-22 16:12:00,1699.01,1699.74,1696.36,1696.99,599.672,2025-04-22 16:12:59.999,1018301.744532,2290,270.5083,459310.490897,0
36973,2025-04-22 16:13:00,1696.99,1698.4,1696.7,1696.86,1022.0117,2025-04-22 16:13:59.999,1734853.941177,2480,437.809,743161.507175,0
36974,2025-04-22 16:14:00,1696.87,1697.17,1696.28,1696.71,432.9789,2025-04-22 16:14:59.999,734687.198529,1477,133.6612,226778.040331,0
36975,2025-04-22 16:15:00,1696.7,1696.89,1692.5,1692.7,1135.5323,2025-04-22 16:15:59.999,1923618.866642,3798,485.8433,822918.572241,0
36976,2025-04-22 16:16:00,1692.7,1694.39,1689.02,1689.79,658.9658,2025-04-22 16:16:59.999,1114718.265405,3519,247.704,419113.45572,0
36977,2025-04-22 16:17:00,1689.8,1694.0,1689.76,1693.47,472.7736,2025-04-22 16:17:59.999,800148.342837,2528,194.3507,328848.938577,0
36978,2025-04-22 16:18:00,1693.48,1693.6,1692.0,1692.86,454.6739,2025-04-22 16:18:59.999,769770.722685,2226,146.7662,248471.773028,0
36979,2025-04-22 16:19:00,1692.86,1694.5,1692.2,1694.13,621.9484,2025-04-22 16:19:59.999,1053361.972186,2081,361.1105,611546.568331,0
36980,2025-04-22 16:20:00,1694.13,1699.22,1694.12,1699.22,950.7818,2025-04-22 16:20:59.999,1613414.163149,3341,549.3604,932321.717404,0
36981,2025-04-22 16:21:00,1699.22,1703.26,1698.77,1700.0,1749.3602,2025-04-22 16:21:59.999,2975662.450719,4046,1304.142,2217945.594058,0
36982,2025-04-22 16:22:00,1700.0,1701.71,1699.01,1699.01,521.9944,2025-04-22 16:22:59.999,887621.488244,1934,146.9101,249823.800387,0
36983,2025-04-22 16:23:00,1699.02,1701.23,1698.84,1700.89,310.8136,2025-04-22 16:23:59.999,528445.419625,1530,219.1572,372601.105635,0
36984,2025-04-22 16:24:00,1700.9,1701.52,1699.74,1699.74,210.7248,2025-04-22 16:24:59.999,358355.540738,1804,124.3283,211429.519347,0
36985,2025-04-22 16:25:00,1699.74,1699.93,1695.73,1698.81,348.2006,2025-04-22 16:25:59.999,591180.937979,2407,144.7863,245801.786677,0
36986,2025-04-22 16:26:00,1698.81,1699.39,1697.4,1698.22,173.057,2025-04-22 16:26:59.999,293953.031564,1636,50.5698,85894.004739,0
36987,2025-04-22 16:27:00,1698.22,1698.6,1696.5,1696.5,155.6908,2025-04-22 16:27:59.999,264341.671926,1343,39.0836,66369.62305,0
36988,2025-04-22 16:28:00,1696.51,1699.49,1696.51,1698.21,416.8501,2025-04-22 16:28:59.999,707821.526621,1775,273.5378,464354.353208,0
36989,2025-04-22 16:29:00,1698.21,1699.7,1697.46,1699.17,370.9492,2025-04-22 16:29:59.999,630190.701916,2037,187.6414,318772.516537,0
36990,2025-04-22 16:30:00,1699.16,1699.74,1698.32,1699.27,526.721,2025-04-22 16:30:59.999,894961.818561,2516,270.5922,459755.88029,0
36991,2025-04-22 16:31:00,1699.27,1699.99,1698.06,1698.44,732.1164,2025-04-22 16:31:59.999,1244009.448926,2479,279.4016,474760.952896,0
36992,2025-04-22 16:32:00,1698.43,1700.0,1697.73,1699.97,260.1141,2025-04-22 16:32:59.999,441925.054844,2006,153.9864,261631.79995,0
36993,2025-04-22 16:33:00,1699.97,1701.14,1699.78,1700.52,510.1373,2025-04-22 16:33:59.999,867455.954939,2391,357.2952,607552.964648,0
36994,2025-04-22 16:34:00,1700.53,1700.78,1697.31,1698.19,348.6918,2025-04-22 16:34:59.999,592492.572484,2648,88.0001,149526.550732,0
36995,2025-04-22 16:35:00,1698.19,1700.0,1697.81,1698.7,234.8567,2025-04-22 16:35:59.999,399037.580261,1645,87.1318,148044.412762,0
36996,2025-04-22 16:36:00,1698.7,1699.89,1698.47,1698.47,263.4211,2025-04-22 16:36:59.999,447597.331876,1504,72.5299,123230.299666,0
36997,2025-04-22 16:37:00,1698.45,1699.09,1697.23,1697.23,243.2024,2025-04-22 16:37:59.999,412981.436415,1963,55.25,93813.328028,0
36998,2025-04-22 16:38:00,1697.22,1697.96,1695.88,1696.74,168.6077,2025-04-22 16:38:59.999,286059.717199,1478,61.2962,103985.454464,0
36999,2025-04-22 16:39:00,1696.73,1697.01,1695.93,1697.0,241.493,2025-04-22 16:39:59.999,409666.945318,1085,146.3576,248267.131851,0
37000,2025-04-22 16:40:00,1697.01,1697.29,1695.8,1696.07,266.4541,2025-04-22 16:40:59.999,451970.271709,1266,103.8432,176125.967053,0
37001,2025-04-22 16:41:00,1696.06,1696.07,1693.31,1693.65,399.7927,2025-04-22 16:41:59.999,677352.376672,1889,132.1007,223775.590784,0
37002,2025-04-22 16:42:00,1693.74,1694.68,1693.0,1694.67,299.3762,2025-04-22 16:42:59.999,507083.014353,1373,144.9618,245524.979923,0
37003,2025-04-22 16:43:00,1694.67,1694.67,1692.46,1692.7,450.8232,2025-04-22 16:43:59.999,763483.224529,1752,133.649,226297.572968,0
37004,2025-04-22 16:44:00,1692.69,1694.0,1692.51,1694.0,267.5542,2025-04-22 16:44:59.999,453017.094986,942,162.4061,274996.444155,0
37005,2025-04-22 16:45:00,1694.0,1696.67,1693.63,1695.0,721.1929,2025-04-22 16:45:59.999,1222687.18038,2304,481.4267,816194.489657,0
37006,2025-04-22 16:46:00,1695.0,1695.01,1693.4,1694.21,1378.6031,2025-04-22 16:46:59.999,2335417.67282,1368,85.1155,144203.961507,0
37007,2025-04-22 16:47:00,1694.2,1694.59,1693.01,1693.01,172.2211,2025-04-22 16:47:59.999,291756.412503,1284,58.6679,99391.053221,0
37008,2025-04-22 16:48:00,1693.02,1693.02,1689.16,1690.8,898.937,2025-04-22 16:48:59.999,1519723.820592,2691,277.9954,469802.617812,0
37009,2025-04-22 16:49:00,1690.81,1693.5,1690.71,1691.66,566.8443,2025-04-22 16:49:59.999,959332.839626,1838,166.1386,281114.503917,0
37010,2025-04-22 16:50:00,1691.66,1691.66,1688.1,1690.37,302.7605,2025-04-22 16:50:59.999,511596.458374,2043,125.3269,211746.719738,0
37011,2025-04-22 16:51:00,1690.37,1691.68,1689.72,1689.81,459.8688,2025-04-22 16:51:59.999,777587.938665,1781,164.0525,277366.301674,0
37012,2025-04-22 16:52:00,1689.81,1689.81,1686.4,1689.32,796.746,2025-04-22 16:52:59.999,1345004.788418,3138,333.3839,562732.162286,0
37013,2025-04-22 16:53:00,1689.32,1690.99,1689.31,1690.71,391.8642,2025-04-22 16:53:59.999,662281.637232,1585,245.1181,414214.817201,0
37014,2025-04-22 16:54:00,1690.7,1690.89,1689.1,1690.23,355.3414,2025-04-22 16:54:59.999,600544.135606,1985,101.7621,171958.745001,0
37015,2025-04-22 16:55:00,1690.23,1690.32,1689.3,1690.31,368.932,2025-04-22 16:55:59.999,623418.409488,1290,210.0705,354988.251065,0
37016,2025-04-22 16:56:00,1690.3,1690.59,1689.03,1689.6,321.5367,2025-04-22 16:56:59.999,543407.491029,1205,103.1791,174369.021388,0
37017,2025-04-22 16:57:00,1689.61,1690.46,1689.27,1690.38,483.189,2025-04-22 16:57:59.999,816582.3895,1661,271.4333,458709.616165,0
37018,2025-04-22 16:58:00,1690.38,1690.39,1690.21,1690.22,144.4315,2025-04-22 16:58:59.999,244136.834977,443,62.0598,104900.670297,0
37019,2025-04-22 16:59:00,1690.22,1692.47,1690.21,1691.72,437.5866,2025-04-22 16:59:59.999,740107.698085,1308,285.9874,483698.56919,0
37020,2025-04-22 17:00:00,1691.71,1695.27,1691.71,1693.51,990.8318,2025-04-22 17:00:59.999,1678392.06533,3001,434.0995,735384.804162,0
37021,2025-04-22 17:01:00,1693.52,1695.52,1692.95,1695.04,573.7489,2025-04-22 17:01:59.999,972206.416094,2320,281.4954,476923.319159,0
37022,2025-04-22 17:02:00,1695.04,1697.76,1694.92,1695.09,1123.1388,2025-04-22 17:02:59.999,1905221.544274,3343,671.7357,1139558.823835,0
37023,2025-04-22 17:03:00,1695.09,1697.4,1695.08,1696.72,430.9447,2025-04-22 17:03:59.999,731106.618549,2042,264.1929,448218.792533,0
37024,2025-04-22 17:04:00,1696.71,1697.35,1696.0,1697.04,236.4766,2025-04-22 17:04:59.999,401215.51089,1412,95.444,161949.169561,0
37025,2025-04-22 17:05:00,1697.04,1697.67,1695.73,1696.68,254.9449,2025-04-22 17:05:59.999,432483.89783,1780,168.2275,285365.572456,0
37026,2025-04-22 17:06:00,1696.68,1701.0,1696.68,1698.42,1100.6373,2025-04-22 17:06:59.999,1870706.86722,3465,758.6225,1289338.91373,0
37027,2025-04-22 17:07:00,1698.42,1698.43,1696.82,1697.41,170.4282,2025-04-22 17:07:59.999,289360.926042,2087,109.183,185370.056142,0
37028,2025-04-22 17:08:00,1697.4,1700.44,1696.31,1699.21,1995.0535,2025-04-22 17:08:59.999,3388967.213515,4680,1209.5029,2054561.325179,0
37029,2025-04-22 17:09:00,1699.21,1700.42,1696.46,1696.8,3836.6499,2025-04-22 17:09:59.999,6511957.188501,3050,2115.5437,3590350.78306,0
37030,2025-04-22 17:10:00,1696.8,1696.85,1694.15,1694.88,760.3425,2025-04-22 17:10:59.999,1289145.642289,2433,264.5027,448426.920985,0
37031,2025-04-22 17:11:00,1694.88,1694.98,1690.9,1691.28,3548.4768,2025-04-22 17:11:59.999,6010217.519794,3530,2469.4257,4182875.122421,0
37032,2025-04-22 17:12:00,1691.27,1693.56,1691.27,1693.5,439.4533,2025-04-22 17:12:59.999,743573.225148,2488,208.7268,353197.262116,0
37033,2025-04-22 17:13:00,1693.5,1693.72,1692.21,1693.69,172.9837,2025-04-22 17:13:59.999,292904.017979,1530,50.892,86172.084605,0
37034,2025-04-22 17:14:00,1693.68,1693.68,1692.45,1693.21,219.1775,2025-04-22 17:14:59.999,371091.51937,1334,47.7816,80895.732696,0
37035,2025-04-22 17:15:00,1693.21,1693.28,1685.4,1685.61,5999.6013,2025-04-22 17:15:59.999,10138880.772604,5404,2477.8868,4187023.152007,0
37036,2025-04-22 17:16:00,1685.61,1687.0,1683.08,1685.63,2574.4106,2025-04-22 17:16:59.999,4338800.393623,6138,889.0021,1498019.433325,0
37037,2025-04-22 17:17:00,1685.63,1688.16,1685.62,1686.88,851.7381,2025-04-22 17:17:59.999,1436642.221677,3517,535.1412,902582.42769,0
37038,2025-04-22 17:18:00,1686.88,1688.9,1686.21,1688.9,471.1761,2025-04-22 17:18:59.999,795215.21248,2556,184.4857,311300.958526,0
37039,2025-04-22 17:19:00,1688.92,1694.49,1688.71,1693.58,856.7958,2025-04-22 17:19:59.999,1449659.459728,3456,576.6827,975719.183652,0
37040,2025-04-22 17:20:00,1693.57,1694.34,1690.48,1690.48,759.8166,2025-04-22 17:20:59.999,1286136.025116,2922,475.9696,805718.300001,0
37041,2025-04-22 17:21:00,1690.44,1691.01,1689.01,1690.46,206.2174,2025-04-22 17:21:59.999,348514.819059,1724,107.666,181957.291924,0
37042,2025-04-22 17:22:00,1690.45,1692.3,1689.01,1692.18,477.2013,2025-04-22 17:22:59.999,806857.568945,2337,179.5065,303606.117574,0
37043,2025-04-22 17:23:00,1692.17,1692.17,1690.19,1691.13,241.8251,2025-04-22 17:23:59.999,409006.256228,2025,83.0358,140408.780224,0
37044,2025-04-22 17:24:00,1691.11,1692.0,1689.83,1690.79,504.7517,2025-04-22 17:24:59.999,853397.998497,1928,269.7151,456026.847846,0
37045,2025-04-22 17:25:00,1690.8,1691.1,1689.69,1690.7,221.8975,2025-04-22 17:25:59.999,375098.990984,1520,72.797,123035.510845,0
37046,2025-04-22 17:26:00,1690.7,1695.51,1690.7,1693.0,2119.9054,2025-04-22 17:26:59.999,3590258.742729,4883,1187.8909,2011404.452693,0
37047,2025-04-22 17:27:00,1693.0,1693.97,1691.41,1692.0,141.7058,2025-04-22 17:27:59.999,239848.182788,1921,69.6578,117897.359474,0
37048,2025-04-22 17:28:00,1691.97,1692.88,1690.66,1692.61,159.4576,2025-04-22 17:28:59.999,269791.849409,1565,65.9856,111633.308998,0
37049,2025-04-22 17:29:00,1692.61,1692.67,1691.51,1692.67,191.5752,2025-04-22 17:29:59.999,324185.98582,1427,95.7393,162003.049218,0
37050,2025-04-22 17:30:00,1692.67,1693.2,1691.51,1692.09,418.0572,2025-04-22 17:30:59.999,707630.035677,1994,113.0251,191295.888163,0
37051,2025-04-22 17:31:00,1692.09,1694.11,1690.71,1693.86,709.8532,2025-04-22 17:31:59.999,1201554.405902,2784,436.2186,738358.369248,0
37052,2025-04-22 17:32:00,1693.86,1695.67,1692.88,1695.44,282.1967,2025-04-22 17:32:59.999,478042.962635,2187,99.0894,167861.694354,0
37053,2025-04-22 17:33:00,1695.45,1697.2,1694.62,1695.49,306.2456,2025-04-22 17:33:59.999,519368.721778,2008,137.5754,233329.917005,0
37054,2025-04-22 17:34:00,1695.48,1695.48,1692.8,1693.61,489.004,2025-04-22 17:34:59.999,828184.238039,1822,137.5312,232898.197592,0
37055,2025-04-22 17:35:00,1693.61,1696.0,1692.8,1696.0,254.2271,2025-04-22 17:35:59.999,430548.167362,1346,158.3134,268118.884581,0
37056,2025-04-22 17:36:00,1696.0,1697.81,1695.93,1697.48,809.7646,2025-04-22 17:36:59.999,1373970.164761,2332,584.4319,991575.299564,0
37057,2025-04-22 17:37:00,1697.48,1698.96,1695.72,1697.92,1476.1786,2025-04-22 17:37:59.999,2506125.6455,3163,1093.7508,1856839.288992,0
37058,2025-04-22 17:38:00,1697.92,1699.52,1697.54,1698.99,595.5989,2025-04-22 17:38:59.999,1011679.001243,2088,302.5918,513992.969612,0
37059,2025-04-22 17:39:00,1698.98,1698.98,1697.12,1697.29,314.4739,2025-04-22 17:39:59.999,533903.504467,1426,129.9588,220648.331983,0
37060,2025-04-22 17:40:00,1697.29,1698.36,1696.01,1696.02,159.102,2025-04-22 17:40:59.999,270002.064549,1349,53.0139,89971.764201,0
37061,2025-04-22 17:41:00,1696.01,1696.89,1695.72,1695.91,197.1489,2025-04-22 17:41:59.999,334395.595652,1216,142.7748,242150.227953,0
37062,2025-04-22 17:42:00,1695.91,1695.92,1692.9,1692.92,427.7466,2025-04-22 17:42:59.999,724696.644398,1553,136.5338,231338.028698,0
37063,2025-04-22 17:43:00,1692.92,1694.28,1692.85,1694.12,223.7822,2025-04-22 17:43:59.999,379014.345506,1234,104.8127,177490.068056,0
37064,2025-04-22 17:44:00,1694.12,1696.74,1694.12,1696.59,390.8067,2025-04-22 17:44:59.999,662608.545904,1273,290.725,492818.333542,0
37065,2025-04-22 17:45:00,1696.59,1697.39,1694.41,1694.86,354.121,2025-04-22 17:45:59.999,600475.503993,1954,113.5754,192575.916866,0
37066,2025-04-22 17:46:00,1694.85,1696.31,1694.32,1696.16,168.4604,2025-04-22 17:46:59.999,285597.501421,1212,99.431,168563.14242,0
37067,2025-04-22 17:47:00,1696.16,1697.57,1695.73,1697.5,139.5572,2025-04-22 17:47:59.999,236809.36965,1274,99.0857,168131.19489,0
37068,2025-04-22 17:48:00,1697.51,1698.17,1696.81,1696.94,385.3663,2025-04-22 17:48:59.999,654254.41722,1088,271.7737,461405.862515,0
37069,2025-04-22 17:49:00,1696.94,1696.95,1695.83,1696.07,346.6809,2025-04-22 17:49:59.999,588024.239855,965,148.2729,251469.015875,0
37070,2025-04-22 17:50:00,1696.06,1696.65,1695.13,1695.73,526.4383,2025-04-22 17:50:59.999,892927.804816,1189,237.0755,402096.862346,0
37071,2025-04-22 17:51:00,1695.73,1696.99,1695.6,1696.99,242.4581,2025-04-22 17:51:59.999,411296.824336,1265,89.6824,152140.320693,0
37072,2025-04-22 17:52:00,1697.0,1697.37,1696.07,1696.69,182.6952,2025-04-22 17:52:59.999,309977.892441,1098,96.3699,163510.889287,0
37073,2025-04-22 17:53:00,1696.68,1697.74,1696.42,1697.36,182.8901,2025-04-22 17:53:59.999,310406.198366,895,58.3355,99001.303167,0
37074,2025-04-22 17:54:00,1697.35,1700.82,1697.35,1700.53,451.9279,2025-04-22 17:54:59.999,768137.562841,1881,302.6854,514454.763926,0
37075,2025-04-22 17:55:00,1700.53,1702.39,1700.2,1700.25,637.6493,2025-04-22 17:55:59.999,1084629.015172,2613,474.7073,807438.060604,0
37076,2025-04-22 17:56:00,1700.25,1701.3,1699.63,1699.63,312.5215,2025-04-22 17:56:59.999,531416.420707,1369,131.3093,223285.674143,0
37077,2025-04-22 17:57:00,1699.64,1700.17,1699.63,1700.03,144.6201,2025-04-22 17:57:59.999,245847.006541,750,101.9554,173315.323685,0
37078,2025-04-22 17:58:00,1700.02,1702.2,1700.01,1702.01,382.0707,2025-04-22 17:58:59.999,649915.013612,1182,192.7868,327973.171043,0
37079,2025-04-22 17:59:00,1702.01,1702.99,1700.42,1700.42,709.3198,2025-04-22 17:59:59.999,1207191.510996,1734,480.5965,817970.575549,0
37080,2025-04-22 18:00:00,1700.43,1702.15,1700.42,1701.21,324.8486,2025-04-22 18:00:59.999,552713.367809,1491,176.0372,299526.180086,0
37081,2025-04-22 18:01:00,1701.22,1704.01,1701.12,1702.29,669.0025,2025-04-22 18:01:59.999,1139271.796896,2426,464.7955,791543.617778,0
37082,2025-04-22 18:02:00,1702.29,1703.2,1699.71,1699.87,813.672,2025-04-22 18:02:59.999,1383981.228481,2095,373.4547,635202.086903,0
37083,2025-04-22 18:03:00,1699.88,1702.52,1699.12,1701.51,498.848,2025-04-22 18:03:59.999,848548.327447,2857,182.4889,310423.496111,0
37084,2025-04-22 18:04:00,1701.51,1702.42,1701.23,1702.02,124.3936,2025-04-22 18:04:59.999,211697.929256,961,67.8315,115428.009677,0
37085,2025-04-22 18:05:00,1702.03,1702.74,1701.3,1702.73,326.2175,2025-04-22 18:05:59.999,555198.075039,1440,219.4339,373438.429119,0
37086,2025-04-22 18:06:00,1702.73,1707.4,1702.73,1705.48,1142.5242,2025-04-22 18:06:59.999,1948218.947103,4024,756.1547,1289219.207178,0
37087,2025-04-22 18:07:00,1705.48,1706.45,1703.9,1704.38,494.2851,2025-04-22 18:07:59.999,842886.16225,2525,189.7804,323643.681901,0
37088,2025-04-22 18:08:00,1704.37,1704.46,1700.21,1700.22,601.366,2025-04-22 18:08:59.999,1023807.082976,2347,92.6062,157630.507132,0
37089,2025-04-22 18:09:00,1700.22,1701.93,1700.12,1701.76,330.6101,2025-04-22 18:09:59.999,562358.925198,1403,136.6002,232378.935033,0
37090,2025-04-22 18:10:00,1701.75,1701.75,1698.25,1698.7,601.1256,2025-04-22 18:10:59.999,1021792.419233,2303,263.2036,447326.64961,0
37091,2025-04-22 18:11:00,1698.7,1700.32,1698.26,1699.7,407.7168,2025-04-22 18:11:59.999,692836.034803,1850,175.0959,297536.884717,0
37092,2025-04-22 18:12:00,1699.69,1700.5,1699.01,1699.69,332.6617,2025-04-22 18:12:59.999,565502.159144,1401,210.961,358602.424664,0
37093,2025-04-22 18:13:00,1699.69,1699.87,1697.97,1699.28,411.6283,2025-04-22 18:13:59.999,699192.771081,1730,170.04,288845.613138,0
37094,2025-04-22 18:14:00,1699.28,1699.28,1697.93,1697.94,229.8064,2025-04-22 18:14:59.999,390376.2609,781,81.909,139135.716404,0
37095,2025-04-22 18:15:00,1697.93,1699.3,1697.69,1697.98,148.9495,2025-04-22 18:15:59.999,253005.028617,1330,55.4985,94273.840092,0
37096,2025-04-22 18:16:00,1697.98,1700.2,1697.98,1698.85,199.9375,2025-04-22 18:16:59.999,339702.707704,1171,130.4311,221570.682321,0
37097,2025-04-22 18:17:00,1698.86,1699.3,1697.25,1697.5,514.0412,2025-04-22 18:17:59.999,872761.867736,1748,51.7064,87787.049222,0
37098,2025-04-22 18:18:00,1697.5,1698.6,1696.52,1696.94,189.1525,2025-04-22 18:18:59.999,321104.438484,1368,76.9671,130648.258016,0
37099,2025-04-22 18:19:00,1696.95,1698.09,1696.68,1696.69,130.3513,2025-04-22 18:19:59.999,221252.397536,923,52.6784,89426.393495,0
37100,2025-04-22 18:20:00,1696.68,1697.38,1695.71,1696.69,473.8453,2025-04-22 18:20:59.999,803781.13693,1861,149.6194,253777.505833,0
37101,2025-04-22 18:21:00,1696.69,1698.7,1696.52,1698.13,158.5048,2025-04-22 18:21:59.999,269049.037513,1340,77.1248,130937.165405,0
37102,2025-04-22 18:22:00,1698.13,1698.78,1697.35,1697.82,202.3537,2025-04-22 18:22:59.999,343626.613488,1096,62.067,105398.646104,0
37103,2025-04-22 18:23:00,1697.83,1699.0,1697.83,1698.59,262.7054,2025-04-22 18:23:59.999,446198.25377,1104,80.1136,136079.219924,0
37104,2025-04-22 18:24:00,1698.59,1699.2,1698.54,1699.01,115.5533,2025-04-22 18:24:59.999,196297.901964,1066,72.1106,122496.079201,0
37105,2025-04-22 18:25:00,1699.01,1700.39,1698.92,1700.34,418.7211,2025-04-22 18:25:59.999,711751.556498,1807,317.7928,540197.464823,0
37106,2025-04-22 18:26:00,1700.34,1700.6,1699.61,1699.87,113.0259,2025-04-22 18:26:59.999,192169.406105,865,58.3175,99146.323905,0
37107,2025-04-22 18:27:00,1699.88,1699.88,1697.57,1697.89,98.5086,2025-04-22 18:27:59.999,167296.002421,799,36.8665,62598.333399,0
37108,2025-04-22 18:28:00,1697.9,1698.7,1697.89,1698.69,120.5392,2025-04-22 18:28:59.999,204725.269583,816,59.6797,101355.487088,0
37109,2025-04-22 18:29:00,1698.7,1699.11,1698.67,1699.02,167.1165,2025-04-22 18:29:59.999,283910.266341,538,58.2482,98952.353239,0
37110,2025-04-22 18:30:00,1699.03,1699.9,1698.49,1698.49,253.4992,2025-04-22 18:30:59.999,430714.060079,911,129.0635,219279.401684,0
37111,2025-04-22 18:31:00,1698.49,1699.39,1697.84,1698.1,153.5156,2025-04-22 18:31:59.999,260740.729733,1191,75.8532,128832.577283,0
37112,2025-04-22 18:32:00,1698.09,1699.1,1697.91,1698.44,183.2422,2025-04-22 18:32:59.999,311217.870055,988,92.865,157715.183456,0
37113,2025-04-22 18:33:00,1698.44,1698.69,1697.78,1698.44,253.6383,2025-04-22 18:33:59.999,430750.229448,904,227.9614,387141.957595,0
37114,2025-04-22 18:34:00,1698.44,1698.58,1698.06,1698.09,60.1122,2025-04-22 18:34:59.999,102085.940679,652,36.4532,61905.69895,0
37115,2025-04-22 18:35:00,1698.09,1698.97,1698.08,1698.97,235.918,2025-04-22 18:35:59.999,400721.609918,765,181.7238,308658.870294,0
37116,2025-04-22 18:36:00,1698.96,1700.24,1698.96,1700.2,144.8205,2025-04-22 18:36:59.999,246197.718956,828,45.101,76660.46282,0
37117,2025-04-22 18:37:00,1700.21,1700.21,1699.5,1699.78,139.6798,2025-04-22 18:37:59.999,237442.035304,679,50.1897,85310.148105,0
37118,2025-04-22 18:38:00,1699.78,1700.0,1698.51,1698.76,189.2705,2025-04-22 18:38:59.999,321582.040945,892,90.4999,153750.193249,0
37119,2025-04-22 18:39:00,1698.75,1698.99,1698.11,1698.22,145.6363,2025-04-22 18:39:59.999,247388.439468,649,19.5608,33227.503896,0
37120,2025-04-22 18:40:00,1698.2,1699.9,1698.0,1699.9,132.7848,2025-04-22 18:40:59.999,225638.469686,779,73.1189,124235.280555,0
37121,2025-04-22 18:41:00,1699.9,1701.56,1699.71,1701.12,207.7756,2025-04-22 18:41:59.999,353367.754639,937,106.8814,181738.528068,0
37122,2025-04-22 18:42:00,1701.13,1701.58,1700.21,1701.51,136.0168,2025-04-22 18:42:59.999,231358.884834,816,57.4372,97683.439545,0
37123,2025-04-22 18:43:00,1701.51,1703.08,1701.51,1702.69,411.0962,2025-04-22 18:43:59.999,699893.780165,1507,225.9549,384673.110902,0
37124,2025-04-22 18:44:00,1702.69,1704.32,1702.68,1703.0,321.3764,2025-04-22 18:44:59.999,547475.843529,1609,190.6907,324820.90005,0
37125,2025-04-22 18:45:00,1703.01,1705.11,1703.01,1703.92,168.0918,2025-04-22 18:45:59.999,286495.139602,1044,104.3206,177809.897077,0
37126,2025-04-22 18:46:00,1703.93,1704.26,1702.0,1702.07,190.5669,2025-04-22 18:46:59.999,324577.07283,979,60.5185,103067.850028,0
37127,2025-04-22 18:47:00,1702.07,1703.2,1701.75,1702.61,170.7568,2025-04-22 18:47:59.999,290719.475843,814,66.6466,113450.552311,0
37128,2025-04-22 18:48:00,1702.6,1703.49,1701.64,1701.64,85.1453,2025-04-22 18:48:59.999,144972.65237,810,43.582,74215.090456,0
37129,2025-04-22 18:49:00,1701.61,1701.76,1700.84,1701.59,137.0881,2025-04-22 18:49:59.999,233214.121854,864,47.5838,80954.378221,0
37130,2025-04-22 18:50:00,1701.6,1703.56,1701.42,1702.49,288.8925,2025-04-22 18:50:59.999,491847.979684,983,194.3227,330838.719676,0
37131,2025-04-22 18:51:00,1702.49,1702.53,1702.2,1702.52,52.3989,2025-04-22 18:51:59.999,89203.079713,427,36.3701,61915.637634,0
37132,2025-04-22 18:52:00,1702.53,1705.38,1702.53,1705.37,137.5512,2025-04-22 18:52:59.999,234430.230415,896,83.7753,142759.652858,0
37133,2025-04-22 18:53:00,1705.37,1705.37,1704.14,1704.14,100.1689,2025-04-22 18:53:59.999,170756.878818,699,46.5083,79279.196868,0
37134,2025-04-22 18:54:00,1704.15,1704.64,1704.14,1704.6,129.6313,2025-04-22 18:54:59.999,220943.954428,473,110.7464,188756.913554,0
37135,2025-04-22 18:55:00,1704.6,1705.0,1703.33,1703.69,310.2702,2025-04-22 18:55:59.999,528783.406317,989,103.6717,176695.796866,0
37136,2025-04-22 18:56:00,1703.69,1703.7,1702.76,1703.01,84.9704,2025-04-22 18:56:59.999,144726.513896,552,28.4169,48394.736767,0
37137,2025-04-22 18:57:00,1703.0,1703.99,1703.0,1703.99,97.0372,2025-04-22 18:57:59.999,165302.36141,530,78.0369,132935.736445,0
37138,2025-04-22 18:58:00,1703.99,1704.28,1703.23,1703.24,95.1672,2025-04-22 18:58:59.999,162141.791251,585,34.7367,59181.721979,0
37139,2025-04-22 18:59:00,1703.23,1703.8,1703.23,1703.79,348.48,2025-04-22 18:59:59.999,593592.221876,493,197.3679,336177.976463,0
37140,2025-04-22 19:00:00,1703.78,1705.39,1703.41,1704.59,269.8158,2025-04-22 19:00:59.999,459896.467053,1185,174.9036,298153.493374,0
37141,2025-04-22 19:01:00,1704.58,1704.59,1701.76,1701.76,190.0148,2025-04-22 19:01:59.999,323635.635716,976,26.9512,45918.428882,0
37142,2025-04-22 19:02:00,1701.75,1703.04,1700.75,1700.78,503.2445,2025-04-22 19:02:59.999,856348.880083,1444,186.9038,318083.69948,0
37143,2025-04-22 19:03:00,1700.77,1701.57,1700.58,1701.36,229.298,2025-04-22 19:03:59.999,390030.587293,923,176.272,299821.548153,0
37144,2025-04-22 19:04:00,1701.36,1702.8,1701.04,1702.14,293.5476,2025-04-22 19:04:59.999,499599.160903,1087,172.328,293250.508621,0
37145,2025-04-22 19:05:00,1702.13,1702.52,1700.39,1700.67,374.3722,2025-04-22 19:05:59.999,637090.147251,1135,195.3433,332430.635308,0
37146,2025-04-22 19:06:00,1700.67,1701.92,1699.4,1699.81,284.7755,2025-04-22 19:06:59.999,484322.400329,1445,125.4493,213357.859746,0
37147,2025-04-22 19:07:00,1699.81,1701.57,1699.44,1701.53,291.2708,2025-04-22 19:07:59.999,495284.864406,1341,139.0392,236416.659528,0
37148,2025-04-22 19:08:00,1701.53,1703.49,1700.87,1703.15,244.519,2025-04-22 19:08:59.999,416206.403732,1165,152.8814,260193.547023,0
37149,2025-04-22 19:09:00,1703.15,1703.29,1701.51,1702.43,135.1268,2025-04-22 19:09:59.999,230058.46366,785,55.6831,94795.337191,0
37150,2025-04-22 19:10:00,1702.43,1703.72,1702.42,1703.45,193.2426,2025-04-22 19:10:59.999,329138.758142,1075,93.2057,158735.039105,0
37151,2025-04-22 19:11:00,1703.45,1703.68,1702.8,1703.51,408.5609,2025-04-22 19:11:59.999,695933.835864,939,356.4925,607246.833593,0
37152,2025-04-22 19:12:00,1703.5,1703.66,1702.81,1703.36,167.1072,2025-04-22 19:12:59.999,284631.443782,892,48.9983,83453.164826,0
37153,2025-04-22 19:13:00,1703.35,1703.69,1702.64,1702.91,125.0734,2025-04-22 19:13:59.999,213016.272754,801,63.9637,108944.232725,0
37154,2025-04-22 19:14:00,1702.92,1703.11,1700.75,1701.43,191.4933,2025-04-22 19:14:59.999,325887.66445,1075,94.1704,160268.843228,0
37155,2025-04-22 19:15:00,1701.43,1701.97,1700.75,1700.76,175.9727,2025-04-22 19:15:59.999,299389.380256,1163,104.9467,178545.15256,0
37156,2025-04-22 19:16:00,1700.75,1701.59,1700.18,1701.21,313.2812,2025-04-22 19:16:59.999,532879.754282,1133,191.4501,325633.187355,0
37157,2025-04-22 19:17:00,1701.21,1701.71,1700.5,1701.4,150.1341,2025-04-22 19:17:59.999,255407.439817,832,63.8047,108527.780553,0
37158,2025-04-22 19:18:00,1701.41,1701.41,1699.74,1700.11,312.5964,2025-04-22 19:18:59.999,531490.923463,747,57.6087,97938.818599,0
37159,2025-04-22 19:19:00,1700.1,1700.4,1699.34,1700.4,132.4007,2025-04-22 19:19:59.999,225065.563795,780,37.7507,64179.695523,0
37160,2025-04-22 19:20:00,1700.39,1700.69,1699.35,1699.36,189.5583,2025-04-22 19:20:59.999,322262.385065,1025,69.9657,118950.422863,0
37161,2025-04-22 19:21:00,1699.36,1699.6,1696.03,1696.03,774.4712,2025-04-22 19:21:59.999,1314882.51646,2175,205.856,349469.746248,0
37162,2025-04-22 19:22:00,1696.03,1697.5,1695.72,1696.41,496.5107,2025-04-22 19:22:59.999,842304.699653,1590,199.5736,338515.670014,0
37163,2025-04-22 19:23:00,1696.41,1699.47,1696.41,1699.11,244.9575,2025-04-22 19:23:59.999,415968.064847,926,148.236,251700.307071,0
37164,2025-04-22 19:24:00,1699.11,1700.25,1699.11,1700.19,248.3335,2025-04-22 19:24:59.999,422141.628824,617,212.4474,361143.801952,0
37165,2025-04-22 19:25:00,1700.2,1700.5,1699.58,1699.58,159.0018,2025-04-22 19:25:59.999,270308.100393,635,85.6427,145579.779721,0
37166,2025-04-22 19:26:00,1699.58,1699.58,1698.37,1698.37,113.2668,2025-04-22 19:26:59.999,192451.410333,491,46.0369,78225.279171,0
37167,2025-04-22 19:27:00,1698.38,1698.38,1695.9,1696.34,389.3211,2025-04-22 19:27:59.999,660561.942844,1257,210.9687,357912.724073,0
37168,2025-04-22 19:28:00,1696.35,1696.99,1695.72,1696.75,219.6682,2025-04-22 19:28:59.999,372645.671176,909,111.8732,189794.373063,0
37169,2025-04-22 19:29:00,1696.76,1697.99,1695.77,1697.11,129.8535,2025-04-22 19:29:59.999,220317.418322,1263,59.0827,100254.514843,0
37170,2025-04-22 19:30:00,1697.1,1697.69,1694.35,1697.69,681.4793,2025-04-22 19:30:59.999,1155532.22086,2146,198.2925,336377.782669,0
37171,2025-04-22 19:31:00,1697.69,1697.74,1696.37,1696.74,324.3003,2025-04-22 19:31:59.999,550303.901438,806,49.3325,83703.003361,0
37172,2025-04-22 19:32:00,1696.74,1696.74,1695.65,1696.52,317.735,2025-04-22 19:32:59.999,538916.474382,907,57.6294,97754.34099,0
37173,2025-04-22 19:33:00,1696.52,1696.6,1694.91,1694.91,275.7314,2025-04-22 19:33:59.999,467531.782583,1455,185.0973,313846.107312,0
37174,2025-04-22 19:34:00,1694.91,1696.18,1694.91,1695.76,388.5451,2025-04-22 19:34:59.999,658814.477251,1549,181.9604,308508.746827,0
37175,2025-04-22 19:35:00,1695.76,1696.61,1695.01,1696.18,281.1858,2025-04-22 19:35:59.999,476841.113908,1222,134.8846,228727.38356,0
37176,2025-04-22 19:36:00,1696.18,1696.19,1694.22,1695.51,468.179,2025-04-22 19:36:59.999,793679.200882,1694,205.7009,348705.897634,0
37177,2025-04-22 19:37:00,1695.55,1695.8,1694.44,1694.65,760.0708,2025-04-22 19:37:59.999,1288485.148,2282,331.6542,562223.398307,0
37178,2025-04-22 19:38:00,1694.64,1694.65,1690.2,1690.51,800.6316,2025-04-22 19:38:59.999,1354653.637239,3032,356.2014,602625.25639,0
37179,2025-04-22 19:39:00,1690.51,1691.4,1686.16,1686.73,1079.6405,2025-04-22 19:39:59.999,1823291.295669,3523,379.3976,640510.488241,0
37180,2025-04-22 19:40:00,1686.74,1688.8,1683.66,1686.93,1404.8953,2025-04-22 19:40:59.999,2368167.777978,3592,650.6702,1096732.443598,0
37181,2025-04-22 19:41:00,1686.92,1687.88,1685.2,1686.89,448.5828,2025-04-22 19:41:59.999,756673.825746,1956,179.6977,303124.510743,0
37182,2025-04-22 19:42:00,1686.9,1687.77,1686.89,1687.46,208.2864,2025-04-22 19:42:59.999,351431.557019,842,142.1722,239879.090178,0
37183,2025-04-22 19:43:00,1687.46,1688.0,1686.71,1686.94,323.147,2025-04-22 19:43:59.999,545307.483387,1207,73.502,124035.216053,0
37184,2025-04-22 19:44:00,1686.94,1689.47,1686.93,1688.27,378.3364,2025-04-22 19:44:59.999,638874.752331,1752,248.3911,419417.615328,0
37185,2025-04-22 19:45:00,1688.27,1689.15,1687.43,1687.7,317.9876,2025-04-22 19:45:59.999,536902.252394,1620,182.3434,307869.524704,0
37186,2025-04-22 19:46:00,1687.71,1688.36,1685.74,1685.76,171.2226,2025-04-22 19:46:59.999,288826.281599,1115,104.7815,176737.659907,0
37187,2025-04-22 19:47:00,1685.76,1688.46,1685.39,1688.09,379.2971,2025-04-22 19:47:59.999,639597.440139,1562,137.0265,231123.822864,0
37188,2025-04-22 19:48:00,1688.09,1689.84,1687.42,1689.65,244.6091,2025-04-22 19:48:59.999,413074.856338,1012,149.2709,252082.535473,0
37189,2025-04-22 19:49:00,1689.65,1692.59,1689.65,1691.9,433.6163,2025-04-22 19:49:59.999,733429.870908,1838,208.39,352412.764315,0
37190,2025-04-22 19:50:00,1691.89,1691.89,1689.51,1690.1,568.2565,2025-04-22 19:50:59.999,960868.296252,1843,358.0303,605396.418957,0
37191,2025-04-22 19:51:00,1690.1,1690.88,1689.7,1690.87,97.9119,2025-04-22 19:51:59.999,165498.638532,737,56.5813,95636.589662,0
37192,2025-04-22 19:52:00,1690.87,1691.82,1690.39,1691.0,138.3541,2025-04-22 19:52:59.999,233955.91973,1176,64.9806,109875.533477,0
37193,2025-04-22 19:53:00,1691.01,1693.72,1690.8,1693.02,271.7462,2025-04-22 19:53:59.999,460029.676446,1845,146.8709,248616.891612,0
37194,2025-04-22 19:54:00,1693.02,1695.5,1693.02,1694.24,378.3663,2025-04-22 19:54:59.999,641125.815473,2182,167.792,284283.472179,0
37195,2025-04-22 19:55:00,1694.24,1694.86,1693.8,1694.54,211.1906,2025-04-22 19:55:59.999,357863.153701,1204,117.1904,198567.262968,0
37196,2025-04-22 19:56:00,1694.54,1699.0,1694.53,1698.43,421.6538,2025-04-22 19:56:59.999,715701.030401,2280,299.8382,508893.261423,0
37197,2025-04-22 19:57:00,1698.41,1698.69,1696.81,1696.82,116.3907,2025-04-22 19:57:59.999,197622.986361,984,49.4991,84047.335806,0
37198,2025-04-22 19:58:00,1696.81,1697.69,1696.68,1697.64,104.6885,2025-04-22 19:58:59.999,177678.692933,696,72.289,122692.764075,0
37199,2025-04-22 19:59:00,1697.63,1699.0,1696.1,1698.22,311.5536,2025-04-22 19:59:59.999,528953.152203,1923,94.8394,161010.516553,0
37200,2025-04-22 20:00:00,1698.22,1700.24,1697.83,1698.07,444.1723,2025-04-22 20:00:59.999,754823.76548,1891,179.5203,305040.625349,0
37201,2025-04-22 20:01:00,1698.07,1698.7,1697.15,1697.15,261.6018,2025-04-22 20:01:59.999,444155.573714,1119,83.5327,141818.978285,0
37202,2025-04-22 20:02:00,1697.14,1698.06,1696.21,1696.21,174.2642,2025-04-22 20:02:59.999,295777.092813,1056,51.4984,87407.940707,0
37203,2025-04-22 20:03:00,1696.2,1697.3,1695.2,1695.24,302.3744,2025-04-22 20:03:59.999,512798.371057,1604,141.1835,239438.354126,0
37204,2025-04-22 20:04:00,1695.24,1698.18,1694.69,1697.23,442.2611,2025-04-22 20:04:59.999,750263.016371,1568,255.6158,433670.247495,0
37205,2025-04-22 20:05:00,1697.22,1698.6,1696.31,1698.02,222.1267,2025-04-22 20:05:59.999,377000.272363,1816,135.3265,229684.877905,0
37206,2025-04-22 20:06:00,1698.02,1699.94,1698.02,1699.3,826.154,2025-04-22 20:06:59.999,1403911.491595,1331,558.8455,949641.192158,0
37207,2025-04-22 20:07:00,1699.29,1700.5,1699.14,1700.31,571.4595,2025-04-22 20:07:59.999,971421.840457,1193,426.7701,725449.966711,0
37208,2025-04-22 20:08:00,1700.32,1700.33,1699.6,1699.78,908.9417,2025-04-22 20:08:59.999,1545137.600727,1212,613.6025,1043069.270321,0
37209,2025-04-22 20:09:00,1699.77,1701.43,1699.77,1701.35,728.928,2025-04-22 20:09:59.999,1239920.59999,1228,392.7089,667996.952589,0
37210,2025-04-22 20:10:00,1701.35,1701.99,1700.04,1700.05,550.3479,2025-04-22 20:10:59.999,936166.09214,1226,200.7553,341523.860572,0
37211,2025-04-22 20:11:00,1700.05,1700.76,1699.65,1699.65,330.3495,2025-04-22 20:11:59.999,561674.940828,826,232.4027,395132.336345,0
37212,2025-04-22 20:12:00,1699.64,1699.65,1696.98,1697.98,911.5731,2025-04-22 20:12:59.999,1547727.679896,1426,129.9826,220651.966915,0
37213,2025-04-22 20:13:00,1697.98,1697.99,1695.22,1695.22,648.8918,2025-04-22 20:13:59.999,1101059.668886,1346,80.8443,137191.782041,0
37214,2025-04-22 20:14:00,1695.2,1695.7,1694.49,1694.8,537.2806,2025-04-22 20:14:59.999,910693.112619,1230,246.6443,418044.967554,0
37215,2025-04-22 20:15:00,1694.8,1696.43,1694.5,1694.5,205.7423,2025-04-22 20:15:59.999,348768.562052,1314,120.2152,203786.966708,0
37216,2025-04-22 20:16:00,1694.51,1694.6,1692.71,1693.91,361.397,2025-04-22 20:16:59.999,612021.733142,1612,219.017,370885.486761,0
37217,2025-04-22 20:17:00,1693.91,1694.68,1693.5,1694.48,199.4537,2025-04-22 20:17:59.999,337947.70309,813,100.8722,170908.872493,0
37218,2025-04-22 20:18:00,1694.48,1694.48,1693.67,1693.71,64.8171,2025-04-22 20:18:59.999,109805.30279,860,17.4546,29566.156676,0
37219,2025-04-22 20:19:00,1693.7,1693.71,1691.68,1693.6,1063.1822,2025-04-22 20:19:59.999,1799522.765473,1510,193.4381,327460.135438,0
37220,2025-04-22 20:20:00,1693.59,1695.0,1692.96,1694.99,131.4599,2025-04-22 20:20:59.999,222670.219319,962,111.3975,188686.693956,0
37221,2025-04-22 20:21:00,1694.99,1695.49,1694.79,1695.2,588.2418,2025-04-22 20:21:59.999,997142.058098,884,489.7482,830163.757399,0
37222,2025-04-22 20:22:00,1695.2,1695.94,1695.04,1695.94,322.3449,2025-04-22 20:22:59.999,546562.789141,854,258.5391,438394.387939,0
37223,2025-04-22 20:23:00,1695.77,1697.29,1695.77,1697.13,447.815,2025-04-22 20:23:59.999,759801.063031,1178,352.2925,597706.169932,0
37224,2025-04-22 20:24:00,1697.13,1700.6,1697.0,1699.84,636.3747,2025-04-22 20:24:59.999,1081299.281683,1980,463.423,787340.461168,0
37225,2025-04-22 20:25:00,1699.83,1701.0,1699.62,1700.09,167.038,2025-04-22 20:25:59.999,283986.078986,1279,109.7676,186612.837999,0
37226,2025-04-22 20:26:00,1700.09,1700.69,1698.0,1698.32,371.2057,2025-04-22 20:26:59.999,630650.278783,1224,70.0368,119025.575251,0
37227,2025-04-22 20:27:00,1698.32,1699.8,1696.81,1699.79,604.4196,2025-04-22 20:27:59.999,1026432.502418,2022,163.8873,278329.258779,0
37228,2025-04-22 20:28:00,1699.79,1699.8,1698.11,1698.79,589.8634,2025-04-22 20:28:59.999,1002001.990424,1673,87.472,148566.464444,0
37229,2025-04-22 20:29:00,1698.8,1699.19,1698.52,1699.08,546.6632,2025-04-22 20:29:59.999,928671.076732,1380,112.3388,190830.526437,0
37230,2025-04-22 20:30:00,1699.08,1700.3,1698.81,1700.08,717.6576,2025-04-22 20:30:59.999,1219804.464874,1961,162.8499,276801.606712,0
37231,2025-04-22 20:31:00,1700.07,1700.81,1699.6,1700.13,217.3586,2025-04-22 20:31:59.999,369532.471071,1191,100.6969,171193.259663,0
37232,2025-04-22 20:32:00,1700.13,1700.13,1699.3,1699.71,231.2969,2025-04-22 20:32:59.999,393144.555977,731,107.8643,183335.623711,0
37233,2025-04-22 20:33:00,1699.7,1699.9,1698.15,1698.74,304.8396,2025-04-22 20:33:59.999,517887.508764,1247,100.1765,170201.315006,0
37234,2025-04-22 20:34:00,1698.75,1698.89,1697.22,1697.85,366.5233,2025-04-22 20:34:59.999,622404.969819,1066,117.2219,198992.792359,0
37235,2025-04-22 20:35:00,1697.85,1698.35,1697.4,1697.69,117.3852,2025-04-22 20:35:59.999,199310.522167,711,49.4276,83917.878364,0
37236,2025-04-22 20:36:00,1697.7,1698.7,1697.69,1698.29,117.1682,2025-04-22 20:36:59.999,198973.809111,664,69.71,118370.041096,0
37237,2025-04-22 20:37:00,1698.29,1698.64,1698.0,1698.29,67.8078,2025-04-22 20:37:59.999,115164.365664,379,33.3349,56613.302147,0
37238,2025-04-22 20:38:00,1698.29,1699.49,1698.29,1699.11,50.6819,2025-04-22 20:38:59.999,86100.693232,454,37.4375,63596.901643,0
37239,2025-04-22 20:39:00,1699.1,1699.4,1698.91,1699.1,114.6564,2025-04-22 20:39:59.999,194806.410559,532,88.4847,150337.248353,0
37240,2025-04-22 20:40:00,1699.1,1699.92,1699.0,1699.71,148.245,2025-04-22 20:40:59.999,251926.484764,855,75.9781,129111.625365,0
37241,2025-04-22 20:41:00,1699.71,1699.71,1698.88,1698.89,69.9002,2025-04-22 20:41:59.999,118769.091971,451,47.5712,80825.303101,0
37242,2025-04-22 20:42:00,1698.9,1698.9,1698.18,1698.55,103.9266,2025-04-22 20:42:59.999,176548.862249,754,23.8114,40445.77643,0
37243,2025-04-22 20:43:00,1698.54,1698.54,1697.41,1697.69,169.8107,2025-04-22 20:43:59.999,288296.228724,814,99.6892,169233.840301,0
37244,2025-04-22 20:44:00,1697.7,1698.7,1697.05,1698.7,150.471,2025-04-22 20:44:59.999,255435.84892,952,69.8673,118599.11265,0
37245,2025-04-22 20:45:00,1698.7,1699.0,1698.0,1698.99,182.1238,2025-04-22 20:45:59.999,309303.778275,901,78.5019,133325.893492,0
37246,2025-04-22 20:46:00,1698.99,1699.9,1698.69,1699.9,222.9142,2025-04-22 20:46:59.999,378775.601471,757,134.7262,228932.025567,0
37247,2025-04-22 20:47:00,1699.9,1700.7,1699.9,1700.23,204.109,2025-04-22 20:47:59.999,347046.727138,531,163.9469,278752.229427,0
37248,2025-04-22 20:48:00,1700.22,1700.23,1698.2,1698.3,170.9489,2025-04-22 20:48:59.999,290485.513868,648,37.1826,63183.131485,0
37249,2025-04-22 20:49:00,1698.3,1698.47,1698.01,1698.01,78.7427,2025-04-22 20:49:59.999,133723.360618,568,33.0079,56055.164545,0
37250,2025-04-22 20:50:00,1698.02,1698.88,1698.01,1698.32,171.9219,2025-04-22 20:50:59.999,291996.99006,580,100.8033,171196.89653,0
37251,2025-04-22 20:51:00,1698.31,1698.89,1698.2,1698.31,100.5766,2025-04-22 20:51:59.999,170822.801896,596,34.92,59306.204631,0
37252,2025-04-22 20:52:00,1698.31,1698.82,1698.25,1698.71,133.2842,2025-04-22 20:52:59.999,226396.00273,587,72.228,122684.473974,0
37253,2025-04-22 20:53:00,1698.7,1698.7,1697.4,1697.68,85.7678,2025-04-22 20:53:59.999,145624.88428,611,45.2102,76753.296969,0
37254,2025-04-22 20:54:00,1697.67,1698.28,1697.0,1697.0,71.4463,2025-04-22 20:54:59.999,121294.723192,653,31.1939,52957.847222,0
37255,2025-04-22 20:55:00,1697.01,1697.01,1696.0,1696.13,159.062,2025-04-22 20:55:59.999,269849.02776,767,25.7254,43637.161743,0
37256,2025-04-22 20:56:00,1696.13,1696.97,1695.52,1696.96,107.9454,2025-04-22 20:56:59.999,183090.573598,913,73.3814,124471.933014,0
37257,2025-04-22 20:57:00,1696.96,1696.99,1694.2,1694.21,72.5143,2025-04-22 20:57:59.999,122939.272263,1034,34.5777,58620.907356,0
37258,2025-04-22 20:58:00,1694.21,1698.04,1693.71,1698.04,552.166,2025-04-22 20:58:59.999,936895.270206,2153,184.0562,312164.917495,0
37259,2025-04-22 20:59:00,1698.03,1698.4,1695.32,1695.32,239.7597,2025-04-22 20:59:59.999,406829.931914,1116,131.8221,223689.773978,0
37260,2025-04-22 21:00:00,1695.31,1695.47,1694.17,1695.28,106.1624,2025-04-22 21:00:59.999,179918.100404,928,62.957,106691.921577,0
37261,2025-04-22 21:01:00,1695.28,1696.29,1695.0,1695.0,96.7652,2025-04-22 21:01:59.999,164094.754627,646,28.3237,48023.604734,0
37262,2025-04-22 21:02:00,1695.0,1696.2,1694.72,1695.6,104.9204,2025-04-22 21:02:59.999,177894.923384,886,49.8659,84537.130579,0
37263,2025-04-22 21:03:00,1695.61,1697.0,1695.6,1696.4,75.2186,2025-04-22 21:03:59.999,127591.985809,655,45.8803,77825.819644,0
37264,2025-04-22 21:04:00,1696.41,1696.99,1696.41,1696.99,109.0776,2025-04-22 21:04:59.999,185070.592776,354,80.1274,135945.987041,0
37265,2025-04-22 21:05:00,1696.98,1699.59,1696.98,1698.69,227.5386,2025-04-22 21:05:59.999,386470.853552,1187,142.4458,241875.974507,0
37266,2025-04-22 21:06:00,1698.68,1699.8,1698.68,1699.72,161.5092,2025-04-22 21:06:59.999,274411.632582,656,145.9221,247919.72509,0
37267,2025-04-22 21:07:00,1699.73,1699.73,1699.03,1699.63,134.3705,2025-04-22 21:07:59.999,228356.943533,560,75.2885,127942.609713,0
37268,2025-04-22 21:08:00,1699.62,1705.15,1699.62,1703.0,1167.9133,2025-04-22 21:08:59.999,1988346.280496,3846,840.8805,1431417.290359,0
37269,2025-04-22 21:09:00,1702.99,1704.08,1702.7,1702.76,340.2088,2025-04-22 21:09:59.999,579466.724759,1260,224.8818,383024.250555,0
37270,2025-04-22 21:10:00,1702.76,1702.77,1699.33,1699.7,451.6355,2025-04-22 21:10:59.999,768208.746684,2664,117.4232,199675.295323,0
37271,2025-04-22 21:11:00,1699.71,1699.71,1698.73,1698.73,247.3433,2025-04-22 21:11:59.999,420257.222243,1047,53.26,90490.433657,0
37272,2025-04-22 21:12:00,1698.73,1699.03,1698.24,1698.95,72.906,2025-04-22 21:12:59.999,123849.712276,453,45.0996,76612.64591,0
37273,2025-04-22 21:13:00,1698.94,1699.4,1697.76,1698.16,119.0758,2025-04-22 21:13:59.999,202255.160445,640,16.464,27964.417996,0
37274,2025-04-22 21:14:00,1698.15,1698.68,1697.97,1698.68,38.1568,2025-04-22 21:14:59.999,64803.657006,332,30.1496,51203.687062,0
37275,2025-04-22 21:15:00,1698.67,1700.4,1698.67,1700.39,168.7782,2025-04-22 21:15:59.999,286845.372468,589,68.447,116331.012926,0
37276,2025-04-22 21:16:00,1700.39,1702.5,1700.22,1702.19,239.6478,2025-04-22 21:16:59.999,407806.390391,1096,194.9748,331785.875304,0
37277,2025-04-22 21:17:00,1702.19,1702.83,1701.31,1701.44,676.5561,2025-04-22 21:17:59.999,1151747.401608,1144,481.2289,819230.814094,0
37278,2025-04-22 21:18:00,1701.45,1705.5,1701.45,1705.01,542.248,2025-04-22 21:18:59.999,924046.885135,1516,372.3977,634536.310533,0
37279,2025-04-22 21:19:00,1705.01,1710.44,1704.72,1708.31,3226.1534,2025-04-22 21:19:59.999,5510273.366199,5857,2109.6643,3602969.842292,0
37280,2025-04-22 21:20:00,1708.32,1718.33,1708.31,1712.42,5097.9648,2025-04-22 21:20:59.999,8741581.543839,9254,3234.6159,5545467.831863,0
37281,2025-04-22 21:21:00,1712.41,1717.7,1712.4,1717.44,1443.5901,2025-04-22 21:21:59.999,2475627.179902,4371,1121.6501,1923444.714406,0
37282,2025-04-22 21:22:00,1717.44,1735.59,1716.86,1728.12,14702.6338,2025-04-22 21:22:59.999,25410059.642394,20137,8972.9264,15505055.211549,0
37283,2025-04-22 21:23:00,1728.2,1728.2,1720.0,1722.23,1007.4733,2025-04-22 21:23:59.999,1737077.118899,5258,541.6476,934085.45222,0
37284,2025-04-22 21:24:00,1722.22,1727.31,1719.8,1723.11,3063.4936,2025-04-22 21:24:59.999,5282165.393342,6512,1731.1286,2983940.628345,0
37285,2025-04-22 21:25:00,1723.1,1723.19,1718.49,1718.49,813.3872,2025-04-22 21:25:59.999,1399512.502129,4024,385.6975,663617.562835,0
37286,2025-04-22 21:26:00,1718.48,1719.79,1713.7,1714.11,1887.8224,2025-04-22 21:26:59.999,3242091.252383,4907,429.3517,737576.134215,0
37287,2025-04-22 21:27:00,1714.12,1715.63,1712.8,1713.21,1074.8996,2025-04-22 21:27:59.999,1842533.563278,4191,419.1776,718520.607314,0
37288,2025-04-22 21:28:00,1713.21,1713.58,1709.55,1712.19,1801.2802,2025-04-22 21:28:59.999,3082865.411385,3403,239.7773,410501.977114,0
37289,2025-04-22 21:29:00,1712.18,1714.18,1711.83,1714.18,951.7926,2025-04-22 21:29:59.999,1630094.747105,1670,308.8763,529108.274212,0
37290,2025-04-22 21:30:00,1714.18,1725.54,1714.18,1725.04,2441.2962,2025-04-22 21:30:59.999,4202878.812616,5688,2167.3337,3731049.175194,0
37291,2025-04-22 21:31:00,1725.05,1730.77,1723.1,1728.84,1116.9,2025-04-22 21:31:59.999,1928378.707315,4680,727.8574,1256838.812987,0
37292,2025-04-22 21:32:00,1728.84,1728.85,1723.1,1728.28,3408.5357,2025-04-22 21:32:59.999,5882946.556853,5498,2321.7535,4008675.725003,0
37293,2025-04-22 21:33:00,1728.28,1731.06,1727.71,1728.71,1149.2619,2025-04-22 21:33:59.999,1987871.103558,3765,714.8578,1236384.637846,0
37294,2025-04-22 21:34:00,1728.7,1728.7,1722.02,1722.59,1577.0703,2025-04-22 21:34:59.999,2720326.330878,5227,454.6961,784249.700356,0
37295,2025-04-22 21:35:00,1722.59,1724.85,1719.77,1721.28,3453.9145,2025-04-22 21:35:59.999,5946279.206122,5059,1232.6985,2122516.495641,0
37296,2025-04-22 21:36:00,1721.27,1722.82,1717.04,1718.07,911.2724,2025-04-22 21:36:59.999,1567001.574494,3246,317.411,545794.979681,0
37297,2025-04-22 21:37:00,1718.06,1720.46,1717.21,1720.04,2083.8227,2025-04-22 21:37:59.999,3581520.925665,3482,628.6163,1080298.051814,0
37298,2025-04-22 21:38:00,1720.03,1725.83,1719.8,1725.83,1815.2988,2025-04-22 21:38:59.999,3126883.939614,4294,1401.5346,2414241.128548,0
37299,2025-04-22 21:39:00,1725.84,1728.49,1724.37,1725.0,1354.4912,2025-04-22 21:39:59.999,2337688.615738,3727,565.2104,975662.979953,0
37300,2025-04-22 21:40:00,1725.0,1725.83,1723.89,1723.89,376.7735,2025-04-22 21:40:59.999,649931.673827,1775,202.3791,349119.359683,0
37301,2025-04-22 21:41:00,1723.9,1728.37,1723.89,1728.36,626.2028,2025-04-22 21:41:59.999,1081249.83708,2239,441.4824,762165.751253,0
37302,2025-04-22 21:42:00,1728.36,1731.1,1726.88,1729.16,648.1186,2025-04-22 21:42:59.999,1120891.56545,2876,367.3812,635322.9992,0
37303,2025-04-22 21:43:00,1729.16,1729.61,1724.91,1724.92,1082.6474,2025-04-22 21:43:59.999,1870043.300178,2598,368.1727,636058.009235,0
37304,2025-04-22 21:44:00,1724.89,1729.67,1724.31,1729.06,464.323,2025-04-22 21:44:59.999,802348.581114,2012,342.0595,591095.020361,0
37305,2025-04-22 21:45:00,1729.05,1745.44,1729.04,1739.66,3242.1604,2025-04-22 21:45:59.999,5641442.426772,12316,1906.8423,3317391.601939,0
37306,2025-04-22 21:46:00,1739.67,1744.03,1739.17,1739.23,1408.9012,2025-04-22 21:46:59.999,2452701.240333,4195,854.3999,1487733.068495,0
37307,2025-04-22 21:47:00,1739.24,1746.0,1737.4,1737.4,1423.2555,2025-04-22 21:47:59.999,2478723.899836,5685,856.5665,1492168.340028,0
37308,2025-04-22 21:48:00,1737.4,1744.19,1736.96,1743.2,1691.8213,2025-04-22 21:48:59.999,2945758.012145,5086,1104.5971,1922961.95833,0
37309,2025-04-22 21:49:00,1743.19,1777.71,1741.97,1776.82,10109.4938,2025-04-22 21:49:59.999,17793757.33916,21220,6892.2219,12115680.79056,0
37310,2025-04-22 21:50:00,1776.83,1778.0,1750.68,1751.23,5985.0489,2025-04-22 21:50:59.999,10542352.279933,17902,3235.1759,5697553.933922,0
37311,2025-04-22 21:51:00,1751.23,1757.14,1745.42,1752.62,2728.7504,2025-04-22 21:51:59.999,4780319.771,10975,1644.9636,2882474.840672,0
37312,2025-04-22 21:52:00,1752.6,1756.7,1749.09,1755.71,1805.1315,2025-04-22 21:52:59.999,3163019.160468,6727,753.615,1320469.973255,0
37313,2025-04-22 21:53:00,1755.7,1761.39,1750.09,1752.15,1487.9319,2025-04-22 21:53:59.999,2610621.569211,7460,886.3932,1555166.325988,0
37314,2025-04-22 21:54:00,1752.16,1761.68,1750.55,1757.93,2146.9481,2025-04-22 21:54:59.999,3769170.507428,7547,1106.4179,1942673.656638,0
37315,2025-04-22 21:55:00,1757.92,1761.06,1753.28,1753.74,2199.6554,2025-04-22 21:55:59.999,3863836.144197,7492,425.2262,747391.179455,0
37316,2025-04-22 21:56:00,1753.74,1753.74,1746.98,1752.2,1604.0261,2025-04-22 21:56:59.999,2807132.694138,6247,661.6694,1157916.243389,0
37317,2025-04-22 21:57:00,1752.23,1755.0,1748.55,1748.56,836.2908,2025-04-22 21:57:59.999,1464819.252091,5223,257.3176,450812.310125,0
37318,2025-04-22 21:58:00,1748.56,1753.08,1745.18,1752.31,826.8309,2025-04-22 21:58:59.999,1446526.729737,6150,384.6163,673086.626692,0
37319,2025-04-22 21:59:00,1752.31,1755.0,1750.94,1754.25,654.5064,2025-04-22 21:59:59.999,1147553.618105,5599,346.3757,607201.854023,0
37320,2025-04-22 22:00:00,1754.2,1761.0,1753.23,1757.63,1906.1149,2025-04-22 22:00:59.999,3349420.274123,8987,1259.1824,2212488.877784,0
37321,2025-04-22 22:01:00,1757.64,1758.86,1751.49,1752.2,1100.9232,2025-04-22 22:01:59.999,1932253.761684,7047,553.5427,971623.910153,0
37322,2025-04-22 22:02:00,1752.2,1758.85,1752.2,1758.46,2535.1096,2025-04-22 22:02:59.999,4451308.692124,8333,964.7819,1694398.745426,0
37323,2025-04-22 22:03:00,1758.44,1761.53,1756.07,1761.31,2141.5804,2025-04-22 22:03:59.999,3765241.669635,7729,658.9353,1158947.286738,0
37324,2025-04-22 22:04:00,1761.24,1761.24,1753.16,1753.75,2744.2635,2025-04-22 22:04:59.999,4818401.466034,8741,798.1811,1401458.342685,0
37325,2025-04-22 22:05:00,1753.76,1757.7,1753.4,1756.61,1663.6593,2025-04-22 22:05:59.999,2921834.868801,8571,471.5316,828068.938787,0
37326,2025-04-22 22:06:00,1756.61,1756.61,1749.48,1750.7,2056.7548,2025-04-22 22:06:59.999,3604417.257718,7954,912.4689,1598767.393559,0
37327,2025-04-22 22:07:00,1750.71,1753.68,1750.56,1752.8,536.8168,2025-04-22 22:07:59.999,940805.690218,3014,354.7549,621708.450635,0
37328,2025-04-22 22:08:00,1752.8,1752.95,1749.71,1750.3,400.9855,2025-04-22 22:08:59.999,701888.414355,2826,172.5922,302087.250579,0
37329,2025-04-22 22:09:00,1750.29,1750.54,1745.1,1746.49,1546.049,2025-04-22 22:09:59.999,2701126.079694,4618,543.1422,948789.680857,0
37330,2025-04-22 22:10:00,1746.49,1747.28,1743.88,1745.81,1190.2043,2025-04-22 22:10:59.999,2077428.672598,6013,467.802,816550.698632,0
37331,2025-04-22 22:11:00,1745.81,1749.86,1745.14,1749.11,1602.3304,2025-04-22 22:11:59.999,2800272.249348,6881,1092.3291,1908933.529427,0
37332,2025-04-22 22:12:00,1749.1,1751.54,1747.05,1751.16,602.2863,2025-04-22 22:12:59.999,1053524.99566,4114,434.0163,759178.231648,0
37333,2025-04-22 22:13:00,1751.15,1754.17,1750.95,1752.22,788.5008,2025-04-22 22:13:59.999,1381702.897777,3513,503.3744,882086.908018,0
37334,2025-04-22 22:14:00,1752.21,1756.0,1751.53,1755.82,920.2849,2025-04-22 22:14:59.999,1614248.017695,4185,509.3201,893482.164893,0
37335,2025-04-22 22:15:00,1755.87,1755.99,1753.04,1755.28,726.4195,2025-04-22 22:15:59.999,1274540.729031,3352,353.2322,619771.32363,0
37336,2025-04-22 22:16:00,1755.28,1758.57,1754.8,1756.84,1192.6836,2025-04-22 22:16:59.999,2095274.279944,3514,290.6435,510585.772777,0
37337,2025-04-22 22:17:00,1756.84,1759.27,1755.9,1756.38,670.8793,2025-04-22 22:17:59.999,1179329.296228,2739,433.5007,762076.696662,0
37338,2025-04-22 22:18:00,1756.39,1756.39,1754.21,1755.2,893.0605,2025-04-22 22:18:59.999,1567625.869133,2810,314.3386,551718.810497,0
37339,2025-04-22 22:19:00,1755.25,1755.4,1751.92,1753.07,1288.3223,2025-04-22 22:19:59.999,2259527.420501,2316,282.913,496123.597229,0
37340,2025-04-22 22:20:00,1753.07,1755.5,1751.99,1752.0,775.4316,2025-04-22 22:20:59.999,1360071.021829,2857,280.6408,492155.749881,0
37341,2025-04-22 22:21:00,1752.0,1752.7,1748.25,1750.29,1323.3557,2025-04-22 22:21:59.999,2316575.894681,3901,460.1241,805276.158475,0
37342,2025-04-22 22:22:00,1750.29,1751.0,1748.15,1750.42,1066.779,2025-04-22 22:22:59.999,1866149.667013,2124,732.1474,1280810.986247,0
37343,2025-04-22 22:23:00,1750.42,1751.43,1748.49,1750.85,543.877,2025-04-22 22:23:59.999,951844.869192,1969,334.8356,586030.488537,0
37344,2025-04-22 22:24:00,1750.84,1755.98,1750.84,1755.7,1108.8564,2025-04-22 22:24:59.999,1945506.004702,2711,916.5901,1608163.698671,0
37345,2025-04-22 22:25:00,1755.7,1757.22,1754.5,1754.55,480.8284,2025-04-22 22:25:59.999,844159.371838,1828,245.2731,430611.197595,0
37346,2025-04-22 22:26:00,1754.56,1754.56,1752.41,1752.41,184.6831,2025-04-22 22:26:59.999,323800.131453,1091,78.496,137618.756255,0
37347,2025-04-22 22:27:00,1752.41,1753.06,1752.06,1752.38,311.919,2025-04-22 22:27:59.999,546598.856551,1054,135.1132,236755.769587,0
37348,2025-04-22 22:28:00,1752.39,1752.96,1749.75,1750.68,731.47,2025-04-22 22:28:59.999,1280646.85364,1587,158.5313,277561.922617,0
37349,2025-04-22 22:29:00,1750.6,1751.93,1749.84,1750.1,200.9469,2025-04-22 22:29:59.999,351854.635981,1098,77.4368,135567.512612,0
37350,2025-04-22 22:30:00,1750.1,1751.57,1748.3,1748.36,872.4226,2025-04-22 22:30:59.999,1526348.910805,1960,258.9421,453219.103289,0
37351,2025-04-22 22:31:00,1748.36,1751.64,1747.84,1750.69,1645.8904,2025-04-22 22:31:59.999,2877651.248285,2390,132.5884,231987.643191,0
37352,2025-04-22 22:32:00,1750.68,1752.36,1749.8,1752.19,330.898,2025-04-22 22:32:59.999,579430.467204,1687,189.7194,332212.644664,0
37353,2025-04-22 22:33:00,1752.19,1752.34,1749.75,1750.01,185.8781,2025-04-22 22:33:59.999,325529.041024,1432,61.0532,106917.64238,0
37354,2025-04-22 22:34:00,1750.01,1751.0,1749.21,1749.22,378.5936,2025-04-22 22:34:59.999,662650.509594,1374,207.9972,364025.25447,0
37355,2025-04-22 22:35:00,1749.22,1749.22,1744.49,1745.17,1806.2901,2025-04-22 22:35:59.999,3155798.106904,3150,362.5951,633204.988706,0
37356,2025-04-22 22:36:00,1745.16,1746.51,1743.21,1743.77,713.4031,2025-04-22 22:36:59.999,1244671.117824,2317,280.553,489440.982431,0
37357,2025-04-22 22:37:00,1743.79,1744.9,1742.94,1744.0,389.5368,2025-04-22 22:37:59.999,679362.656468,1625,184.33,321481.941126,0
37358,2025-04-22 22:38:00,1743.99,1744.18,1741.58,1742.31,785.8904,2025-04-22 22:38:59.999,1369619.046569,2521,337.7764,588612.222431,0
37359,2025-04-22 22:39:00,1742.31,1742.31,1739.78,1740.7,547.5683,2025-04-22 22:39:59.999,953457.495136,2126,164.7991,286945.701972,0
37360,2025-04-22 22:40:00,1740.7,1741.8,1739.2,1739.27,417.075,2025-04-22 22:40:59.999,725864.118557,1479,152.6894,265733.880936,0
37361,2025-04-22 22:41:00,1739.26,1742.6,1738.5,1742.29,518.6447,2025-04-22 22:41:59.999,903137.238518,1979,324.6877,565399.244535,0
37362,2025-04-22 22:42:00,1742.29,1743.18,1740.04,1743.18,313.4455,2025-04-22 22:42:59.999,545924.262003,1856,184.6546,321634.062261,0
37363,2025-04-22 22:43:00,1743.17,1744.17,1742.88,1743.74,429.8546,2025-04-22 22:43:59.999,749480.443016,1844,168.95,294545.319854,0
37364,2025-04-22 22:44:00,1743.75,1745.22,1743.74,1745.22,309.1695,2025-04-22 22:44:59.999,539375.56308,1543,166.7672,290930.103393,0
37365,2025-04-22 22:45:00,1745.21,1745.67,1743.81,1744.0,201.7464,2025-04-22 22:45:59.999,351999.097033,907,58.4254,101936.791599,0
37366,2025-04-22 22:46:00,1744.0,1744.37,1742.83,1742.84,213.0395,2025-04-22 22:46:59.999,371456.574885,640,74.5804,130031.7338,0
37367,2025-04-22 22:47:00,1742.84,1743.24,1742.02,1742.39,266.6342,2025-04-22 22:47:59.999,464615.281443,790,68.4645,119291.376692,0
37368,2025-04-22 22:48:00,1742.4,1743.77,1741.7,1743.77,245.5295,2025-04-22 22:48:59.999,427933.756681,820,151.4615,263977.231929,0
37369,2025-04-22 22:49:00,1743.76,1743.76,1741.62,1742.34,193.4875,2025-04-22 22:49:59.999,337124.497151,716,95.1366,165734.162159,0
37370,2025-04-22 22:50:00,1742.33,1742.49,1741.64,1742.19,116.5241,2025-04-22 22:50:59.999,202998.922593,494,25.4361,44310.345982,0
37371,2025-04-22 22:51:00,1742.19,1745.17,1741.89,1745.17,277.5563,2025-04-22 22:51:59.999,483864.41806,861,185.7024,323787.612384,0
37372,2025-04-22 22:52:00,1745.17,1748.32,1745.17,1747.51,516.8856,2025-04-22 22:52:59.999,903142.547493,1561,361.9277,632393.411589,0
37373,2025-04-22 22:53:00,1747.52,1748.09,1746.81,1746.96,228.7147,2025-04-22 22:53:59.999,399634.089302,924,99.8467,174468.1979,0
37374,2025-04-22 22:54:00,1746.95,1746.95,1744.69,1745.97,664.952,2025-04-22 22:54:59.999,1160923.603589,1013,342.4259,597803.164191,0
37375,2025-04-22 22:55:00,1745.97,1746.67,1745.1,1745.84,420.7966,2025-04-22 22:55:59.999,734636.790815,1381,162.4464,283624.142812,0
37376,2025-04-22 22:56:00,1745.84,1746.02,1744.0,1744.0,193.2059,2025-04-22 22:56:59.999,337184.732461,701,32.984,57567.07952,0
37377,2025-04-22 22:57:00,1744.0,1744.5,1742.66,1744.5,260.1709,2025-04-22 22:57:59.999,453614.800481,1118,173.3341,302216.750368,0
37378,2025-04-22 22:58:00,1744.49,1745.5,1744.12,1745.42,173.7338,2025-04-22 22:58:59.999,303096.977298,609,102.4155,178666.126883,0
37379,2025-04-22 22:59:00,1745.42,1745.7,1744.52,1745.7,584.1502,2025-04-22 22:59:59.999,1019338.438271,689,493.3692,860923.443899,0
37380,2025-04-22 23:00:00,1745.7,1747.49,1745.7,1745.71,558.642,2025-04-22 23:00:59.999,975738.706815,1479,285.6228,498865.261261,0
37381,2025-04-22 23:01:00,1745.71,1747.3,1745.33,1746.96,316.8835,2025-04-22 23:01:59.999,553367.787338,1043,227.2433,396803.850049,0
37382,2025-04-22 23:02:00,1746.96,1749.74,1746.57,1749.2,714.8443,2025-04-22 23:02:59.999,1249946.892681,1784,485.3201,848491.264793,0
37383,2025-04-22 23:03:00,1749.2,1750.5,1746.71,1746.71,774.428,2025-04-22 23:03:59.999,1354541.122095,1435,449.2817,785850.051106,0
37384,2025-04-22 23:04:00,1746.72,1746.72,1745.0,1745.51,425.9437,2025-04-22 23:04:59.999,743562.560335,924,219.3423,382879.413949,0
37385,2025-04-22 23:05:00,1745.5,1749.34,1745.41,1749.0,543.5691,2025-04-22 23:05:59.999,949724.5509,1102,312.7104,546344.743217,0
37386,2025-04-22 23:06:00,1748.96,1749.29,1748.08,1749.2,289.1113,2025-04-22 23:06:59.999,505520.154007,971,248.8492,435106.92103,0
37387,2025-04-22 23:07:00,1749.19,1749.59,1748.68,1749.46,251.2632,2025-04-22 23:07:59.999,439468.218094,741,159.1998,278436.587511,0
37388,2025-04-22 23:08:00,1749.46,1758.23,1749.01,1754.03,2971.2809,2025-04-22 23:08:59.999,5211730.643971,4357,2206.8819,3869662.348125,0
37389,2025-04-22 23:09:00,1754.03,1754.27,1752.36,1753.18,3176.649,2025-04-22 23:09:59.999,5569862.789384,1946,694.2334,1217033.786712,0
37390,2025-04-22 23:10:00,1753.18,1758.67,1753.0,1757.81,614.897,2025-04-22 23:10:59.999,1080158.291754,2125,400.422,703243.517653,0
37391,2025-04-22 23:11:00,1757.8,1760.94,1756.2,1759.31,1181.9789,2025-04-22 23:11:59.999,2079028.18447,2721,842.299,1481734.326855,0
37392,2025-04-22 23:12:00,1759.31,1761.88,1758.79,1759.9,709.626,2025-04-22 23:12:59.999,1249259.719105,2484,473.2918,833161.783425,0
37393,2025-04-22 23:13:00,1759.9,1760.15,1758.62,1758.9,264.1697,2025-04-22 23:13:59.999,464724.760509,1156,146.1629,257106.639792,0
37394,2025-04-22 23:14:00,1758.91,1759.4,1758.02,1759.39,268.0748,2025-04-22 23:14:59.999,471475.740635,973,222.158,390710.256856,0
37395,2025-04-22 23:15:00,1759.4,1761.64,1758.2,1758.34,309.2421,2025-04-22 23:15:59.999,544179.174681,1493,165.8246,291760.403497,0
37396,2025-04-22 23:16:00,1758.34,1758.34,1749.8,1751.79,1748.7399,2025-04-22 23:16:59.999,3066247.339496,3974,459.3987,805158.682075,0
37397,2025-04-22 23:17:00,1751.79,1751.89,1749.67,1750.99,401.805,2025-04-22 23:17:59.999,703411.950126,1645,172.7924,302455.797644,0
37398,2025-04-22 23:18:00,1750.99,1750.99,1747.11,1749.0,493.1218,2025-04-22 23:18:59.999,862344.16566,1594,229.4793,401293.926849,0
37399,2025-04-22 23:19:00,1748.99,1749.48,1747.05,1747.6,330.1858,2025-04-22 23:19:59.999,577275.0054,1247,135.8256,237455.380522,0
37400,2025-04-22 23:20:00,1747.59,1751.28,1747.49,1751.08,398.6088,2025-04-22 23:20:59.999,697361.933872,1239,213.1464,372899.380974,0
37401,2025-04-22 23:21:00,1751.09,1752.39,1750.53,1750.54,304.0999,2025-04-22 23:21:59.999,532657.453142,1086,214.2884,375343.958728,0
37402,2025-04-22 23:22:00,1750.53,1750.54,1746.5,1746.87,483.4214,2025-04-22 23:22:59.999,845267.288484,1338,106.7775,186679.445379,0
37403,2025-04-22 23:23:00,1746.88,1748.07,1745.17,1745.34,526.63,2025-04-22 23:23:59.999,919671.538657,1845,117.6395,205462.120714,0
37404,2025-04-22 23:24:00,1745.35,1747.33,1745.35,1746.93,253.6962,2025-04-22 23:24:59.999,443056.543145,896,191.8607,335038.319686,0
37405,2025-04-22 23:25:00,1746.93,1750.69,1746.93,1750.68,785.7909,2025-04-22 23:25:59.999,1374485.506399,1389,690.7203,1208233.726953,0
37406,2025-04-22 23:26:00,1750.69,1758.68,1750.41,1756.1,1364.1517,2025-04-22 23:26:59.999,2394444.325407,3667,1078.8453,1893375.435016,0
37407,2025-04-22 23:27:00,1756.1,1758.68,1754.71,1758.33,411.9413,2025-04-22 23:27:59.999,723514.761563,1718,270.1381,474499.095358,0
37408,2025-04-22 23:28:00,1758.32,1763.17,1756.59,1762.08,500.1458,2025-04-22 23:28:59.999,880213.476596,2300,321.9934,566579.660723,0
37409,2025-04-22 23:29:00,1762.08,1762.92,1758.21,1758.33,860.2078,2025-04-22 23:29:59.999,1514084.739392,2377,273.8731,482085.659755,0
37410,2025-04-22 23:30:00,1758.34,1761.59,1757.9,1761.15,268.2796,2025-04-22 23:30:59.999,472067.700944,1858,163.7551,288178.798238,0
37411,2025-04-22 23:31:00,1761.15,1761.15,1754.02,1754.03,432.6799,2025-04-22 23:31:59.999,760278.594122,1437,201.7457,354552.805033,0
37412,2025-04-22 23:32:00,1754.04,1756.23,1753.0,1755.18,621.77,2025-04-22 23:32:59.999,1090826.909948,1751,403.0991,707144.066169,0
37413,2025-04-22 23:33:00,1755.18,1758.58,1754.42,1756.74,344.7047,2025-04-22 23:33:59.999,605454.792397,1535,222.9498,391627.638964,0
37414,2025-04-22 23:34:00,1756.73,1758.89,1756.01,1757.05,942.4729,2025-04-22 23:34:59.999,1656873.456323,2082,647.7549,1138757.79766,0
37415,2025-04-22 23:35:00,1757.06,1759.94,1754.0,1757.26,823.2982,2025-04-22 23:35:59.999,1446915.539943,2123,410.7062,721914.87056,0
37416,2025-04-22 23:36:00,1757.25,1758.09,1756.41,1756.81,308.298,2025-04-22 23:36:59.999,541843.157302,1222,91.5787,160937.796146,0
37417,2025-04-22 23:37:00,1756.81,1762.6,1756.71,1762.29,867.9161,2025-04-22 23:37:59.999,1527007.570079,2148,463.3881,815342.365978,0
37418,2025-04-22 23:38:00,1762.29,1762.29,1756.39,1756.99,505.8416,2025-04-22 23:38:59.999,889458.72684,1792,162.7451,286135.735947,0
37419,2025-04-22 23:39:00,1756.99,1760.35,1756.99,1759.04,367.7588,2025-04-22 23:39:59.999,646966.297251,1368,259.3565,456274.859834,0
37420,2025-04-22 23:40:00,1759.04,1759.04,1756.71,1756.71,218.9734,2025-04-22 23:40:59.999,384897.541522,1242,71.4136,125525.599174,0
37421,2025-04-22 23:41:00,1756.71,1758.39,1756.47,1758.09,380.6666,2025-04-22 23:41:59.999,669118.028314,1147,146.5474,257583.869833,0
37422,2025-04-22 23:42:00,1758.1,1761.0,1757.73,1759.38,308.8188,2025-04-22 23:42:59.999,543407.13591,1211,204.4488,359730.034404,0
37423,2025-04-22 23:43:00,1759.38,1760.6,1759.1,1759.45,214.132,2025-04-22 23:43:59.999,376834.756777,897,87.7412,154416.14082,0
37424,2025-04-22 23:44:00,1759.44,1760.05,1757.35,1757.86,267.8571,2025-04-22 23:44:59.999,471055.338719,1159,162.155,285155.499817,0
37425,2025-04-22 23:45:00,1757.87,1758.25,1756.39,1756.7,306.5161,2025-04-22 23:45:59.999,538577.234351,1063,79.6106,139888.118982,0
37426,2025-04-22 23:46:00,1756.69,1758.3,1756.53,1757.55,369.1722,2025-04-22 23:46:59.999,648776.872459,1238,235.8515,414486.296756,0
37427,2025-04-22 23:47:00,1757.55,1762.0,1757.4,1761.41,716.5882,2025-04-22 23:47:59.999,1261449.323579,1617,493.9621,869400.513431,0
37428,2025-04-22 23:48:00,1761.41,1762.06,1759.21,1762.06,5450.8571,2025-04-22 23:48:59.999,9597906.938684,2076,261.3984,460288.581982,0
37429,2025-04-22 23:49:00,1762.06,1762.93,1760.81,1762.67,459.2152,2025-04-22 23:49:59.999,809121.437187,1274,277.3365,488643.419457,0
37430,2025-04-22 23:50:00,1762.66,1764.35,1758.94,1763.96,6141.3871,2025-04-22 23:50:59.999,10825057.534343,3314,4857.8809,8562334.919254,0
37431,2025-04-22 23:51:00,1763.95,1764.21,1761.34,1761.6,503.1832,2025-04-22 23:51:59.999,887166.485134,1413,168.3551,296830.063105,0
37432,2025-04-22 23:52:00,1761.6,1761.92,1759.2,1759.69,387.4866,2025-04-22 23:52:59.999,682206.868536,1248,136.5738,240389.719516,0
37433,2025-04-22 23:53:00,1759.68,1759.7,1758.6,1759.7,272.1346,2025-04-22 23:53:59.999,478733.163138,728,102.0373,179493.319513,0
37434,2025-04-22 23:54:00,1759.69,1759.7,1756.0,1756.35,349.865,2025-04-22 23:54:59.999,614893.5876,1076,158.4144,278374.559553,0
37435,2025-04-22 23:55:00,1756.34,1757.89,1756.1,1757.28,313.4267,2025-04-22 23:55:59.999,550722.601207,1068,168.7138,296427.476615,0
37436,2025-04-22 23:56:00,1757.27,1757.28,1755.86,1756.43,221.3735,2025-04-22 23:56:59.999,388882.118076,637,77.6436,136394.136056,0
37437,2025-04-22 23:57:00,1756.44,1758.5,1756.43,1758.5,839.4303,2025-04-22 23:57:59.999,1474999.143604,993,757.8089,1331572.720713,0
37438,2025-04-22 23:58:00,1758.49,1758.49,1755.87,1755.87,254.1741,2025-04-22 23:58:59.999,446679.248433,611,65.25,114635.210531,0
37439,2025-04-22 23:59:00,1755.87,1756.26,1755.1,1756.26,295.2805,2025-04-22 23:59:59.999,518423.696731,715,210.8951,370263.471014,0
37440,2025-04-23 00:00:00,1756.25,1760.73,1756.25,1760.73,419.9004,2025-04-23 00:00:59.999,738275.43036,1921,188.0299,330594.277094,0
37441,2025-04-23 00:01:00,1760.72,1760.72,1756.3,1756.72,307.967,2025-04-23 00:01:59.999,541293.566238,1446,179.5203,315473.654172,0
37442,2025-04-23 00:02:00,1756.73,1761.59,1756.73,1760.5,535.9747,2025-04-23 00:02:59.999,942763.842809,1838,231.2996,406868.722545,0
37443,2025-04-23 00:03:00,1760.51,1761.83,1758.11,1760.83,1284.5951,2025-04-23 00:03:59.999,2259745.46063,2266,392.7236,691048.544525,0
37444,2025-04-23 00:04:00,1760.82,1760.82,1758.28,1759.39,411.3754,2025-04-23 00:04:59.999,723789.087043,2181,259.1323,455921.825545,0
37445,2025-04-23 00:05:00,1759.4,1759.4,1755.3,1756.2,407.9067,2025-04-23 00:05:59.999,716749.088261,2741,129.9664,228327.12685,0
37446,2025-04-23 00:06:00,1756.21,1758.87,1755.8,1756.57,241.1598,2025-04-23 00:06:59.999,423783.188717,2284,172.6448,303368.804225,0
37447,2025-04-23 00:07:00,1756.57,1757.14,1754.28,1756.24,375.6363,2025-04-23 00:07:59.999,659464.585846,2945,163.3289,286720.353901,0
37448,2025-04-23 00:08:00,1756.24,1756.5,1754.68,1754.68,226.4723,2025-04-23 00:08:59.999,397616.845857,1665,77.8452,136691.54671,0
37449,2025-04-23 00:09:00,1754.66,1754.66,1750.37,1750.59,1399.4433,2025-04-23 00:09:59.999,2452598.454894,3364,337.6826,591500.684993,0
37450,2025-04-23 00:10:00,1750.59,1752.54,1750.39,1750.7,766.0818,2025-04-23 00:10:59.999,1341671.655778,2402,295.5009,517484.094647,0
37451,2025-04-23 00:11:00,1750.7,1751.69,1749.24,1750.93,353.3995,2025-04-23 00:11:59.999,618583.437773,1990,102.893,180120.193458,0
37452,2025-04-23 00:12:00,1750.93,1751.39,1750.0,1750.23,457.2085,2025-04-23 00:12:59.999,800482.043316,1674,152.9937,267844.426289,0
37453,2025-04-23 00:13:00,1750.22,1753.0,1749.83,1752.51,401.0866,2025-04-23 00:13:59.999,702369.500626,1499,252.5672,442303.965255,0
37454,2025-04-23 00:14:00,1752.5,1755.16,1752.23,1754.81,323.4512,2025-04-23 00:14:59.999,567400.504639,1818,219.51,385080.696175,0
37455,2025-04-23 00:15:00,1754.81,1758.58,1754.21,1757.7,618.0104,2025-04-23 00:15:59.999,1085319.768716,3057,438.4148,769991.515315,0
37456,2025-04-23 00:16:00,1757.7,1759.04,1756.88,1758.61,694.8146,2025-04-23 00:16:59.999,1221641.102923,2489,566.8152,996610.323537,0
37457,2025-04-23 00:17:00,1758.61,1763.45,1758.61,1762.45,673.53,2025-04-23 00:17:59.999,1186393.480195,3395,437.1478,770077.305206,0
37458,2025-04-23 00:18:00,1762.46,1762.94,1759.35,1759.43,872.0584,2025-04-23 00:18:59.999,1535544.427949,2885,170.3006,299907.876462,0
37459,2025-04-23 00:19:00,1759.44,1760.6,1757.03,1757.03,227.343,2025-04-23 00:19:59.999,399946.875393,1753,69.7217,122674.045706,0
37460,2025-04-23 00:20:00,1757.04,1761.87,1757.03,1760.91,371.5783,2025-04-23 00:20:59.999,653916.536841,1466,242.2125,426361.644213,0
37461,2025-04-23 00:21:00,1760.91,1762.2,1760.1,1761.59,817.1959,2025-04-23 00:21:59.999,1438926.733656,2504,307.1791,540915.108364,0
37462,2025-04-23 00:22:00,1761.58,1761.59,1756.5,1756.88,460.5663,2025-04-23 00:22:59.999,809595.48555,2576,112.6476,198023.501776,0
37463,2025-04-23 00:23:00,1756.89,1758.8,1756.61,1757.38,239.6596,2025-04-23 00:23:59.999,421194.737575,1384,157.2302,276324.612159,0
37464,2025-04-23 00:24:00,1757.35,1760.1,1757.25,1758.03,276.3495,2025-04-23 00:24:59.999,486104.533333,1615,122.2872,215115.953601,0
37465,2025-04-23 00:25:00,1758.0,1758.0,1752.87,1752.98,812.013,2025-04-23 00:25:59.999,1425090.636143,3287,177.8219,312012.314069,0
37466,2025-04-23 00:26:00,1752.98,1754.1,1751.53,1753.3,318.3189,2025-04-23 00:26:59.999,557993.730733,2230,166.4196,291713.897712,0
37467,2025-04-23 00:27:00,1753.31,1753.66,1750.17,1751.6,540.5379,2025-04-23 00:27:59.999,946739.641046,2450,173.4821,303819.29659,0
37468,2025-04-23 00:28:00,1751.61,1754.7,1751.11,1754.21,341.569,2025-04-23 00:28:59.999,598811.683817,2190,236.4029,414459.764933,0
37469,2025-04-23 00:29:00,1754.21,1754.45,1752.33,1753.48,183.7071,2025-04-23 00:29:59.999,322050.359489,1564,51.3782,90071.544833,0
37470,2025-04-23 00:30:00,1753.49,1753.49,1750.2,1750.73,571.9447,2025-04-23 00:30:59.999,1001805.168024,2391,181.3017,317474.738203,0
37471,2025-04-23 00:31:00,1750.7,1752.36,1749.91,1750.61,535.6712,2025-04-23 00:31:59.999,937728.034065,1659,331.575,580409.63408,0
37472,2025-04-23 00:32:00,1750.6,1751.56,1748.9,1748.97,368.8993,2025-04-23 00:32:59.999,645508.087706,1761,119.3304,208846.266032,0
37473,2025-04-23 00:33:00,1748.97,1749.89,1748.14,1749.35,336.3927,2025-04-23 00:33:59.999,588300.078281,1480,159.3587,278693.348099,0
37474,2025-04-23 00:34:00,1749.35,1752.97,1749.01,1752.94,193.4495,2025-04-23 00:34:59.999,338790.061476,1783,90.9844,159337.498346,0
37475,2025-04-23 00:35:00,1752.84,1755.3,1751.85,1752.3,253.8452,2025-04-23 00:35:59.999,445147.676454,2058,184.2206,323067.888614,0
37476,2025-04-23 00:36:00,1752.3,1753.92,1751.84,1752.31,224.9168,2025-04-23 00:36:59.999,394159.181146,1923,135.7316,237843.948684,0
37477,2025-04-23 00:37:00,1752.3,1752.3,1749.46,1749.89,774.0348,2025-04-23 00:37:59.999,1354919.094619,2290,84.0634,147136.841993,0
37478,2025-04-23 00:38:00,1749.9,1751.69,1749.9,1751.19,847.1615,2025-04-23 00:38:59.999,1483150.123982,1835,149.999,262570.845668,0
37479,2025-04-23 00:39:00,1751.18,1753.1,1750.71,1752.47,354.2855,2025-04-23 00:39:59.999,620656.452365,1749,137.9087,241585.765739,0
37480,2025-04-23 00:40:00,1752.47,1752.47,1749.73,1750.39,345.7458,2025-04-23 00:40:59.999,605374.077116,1766,88.7928,155465.612874,0
37481,2025-04-23 00:41:00,1750.39,1750.39,1748.7,1748.92,432.9696,2025-04-23 00:41:59.999,757482.173176,1851,169.4307,296390.326367,0
37482,2025-04-23 00:42:00,1748.92,1749.3,1747.67,1747.99,272.5507,2025-04-23 00:42:59.999,476558.304742,1339,115.5422,202039.244332,0
37483,2025-04-23 00:43:00,1747.95,1748.69,1747.62,1748.69,366.6057,2025-04-23 00:43:59.999,640840.779485,1515,266.9446,466628.356848,0
37484,2025-04-23 00:44:00,1748.69,1748.69,1747.19,1747.65,264.3177,2025-04-23 00:44:59.999,461933.416514,1417,114.6958,200437.185976,0
37485,2025-04-23 00:45:00,1747.65,1749.96,1747.5,1749.19,298.7367,2025-04-23 00:45:59.999,522255.431084,1769,191.3888,334569.917718,0
37486,2025-04-23 00:46:00,1749.19,1750.69,1749.08,1749.99,180.6782,2025-04-23 00:46:59.999,316159.753485,1507,118.2459,206917.132375,0
37487,2025-04-23 00:47:00,1749.99,1750.0,1744.95,1745.0,373.6987,2025-04-23 00:47:59.999,652616.279116,1687,67.43,117766.703113,0
37488,2025-04-23 00:48:00,1744.99,1747.07,1744.99,1746.72,1754.1538,2025-04-23 00:48:59.999,3061517.47325,3034,1294.0761,2258395.485076,0
37489,2025-04-23 00:49:00,1746.72,1749.9,1746.4,1749.89,303.0652,2025-04-23 00:49:59.999,529715.58512,1608,197.2981,344869.169593,0
37490,2025-04-23 00:50:00,1749.89,1750.0,1748.31,1748.61,438.7174,2025-04-23 00:50:59.999,767530.366611,1622,334.5125,585267.633706,0
37491,2025-04-23 00:51:00,1748.6,1749.0,1746.95,1748.49,378.4179,2025-04-23 00:51:59.999,661476.303868,1519,141.4832,247327.551025,0
37492,2025-04-23 00:52:00,1748.49,1748.53,1746.0,1746.81,449.8145,2025-04-23 00:52:59.999,785953.838821,1779,165.1257,288486.839651,0
37493,2025-04-23 00:53:00,1746.8,1749.94,1746.8,1749.83,393.4355,2025-04-23 00:53:59.999,688077.305386,1658,271.7621,475299.166757,0
37494,2025-04-23 00:54:00,1749.83,1751.02,1749.82,1750.75,439.4851,2025-04-23 00:54:59.999,769175.205563,1389,362.1863,633868.821387,0
37495,2025-04-23 00:55:00,1750.74,1754.18,1750.74,1753.96,560.7035,2025-04-23 00:55:59.999,982736.883665,2198,365.4059,640505.890257,0
37496,2025-04-23 00:56:00,1753.97,1754.49,1752.4,1752.41,288.6104,2025-04-23 00:56:59.999,506035.120099,1566,193.5402,339342.042176,0
37497,2025-04-23 00:57:00,1752.41,1753.1,1749.1,1749.75,558.3875,2025-04-23 00:57:59.999,977841.384804,2293,199.0279,348571.696714,0
37498,2025-04-23 00:58:00,1749.74,1751.3,1749.31,1750.91,231.5077,2025-04-23 00:58:59.999,405172.882033,1342,95.214,166620.015753,0
37499,2025-04-23 00:59:00,1750.9,1751.8,1750.41,1751.27,768.6676,2025-04-23 00:59:59.999,1346093.760542,1550,498.8154,873587.720625,0
37500,2025-04-23 01:00:00,1751.28,1752.7,1747.31,1747.31,352.7793,2025-04-23 01:00:59.999,617643.185823,2571,146.626,256750.555895,0
37501,2025-04-23 01:01:00,1747.31,1754.0,1747.3,1752.61,576.229,2025-04-23 01:01:59.999,1009158.206775,2176,372.9797,653028.86728,0
37502,2025-04-23 01:02:00,1752.61,1753.98,1750.93,1753.04,354.9334,2025-04-23 01:02:59.999,622050.472006,2135,199.28,349254.123295,0
37503,2025-04-23 01:03:00,1753.03,1754.7,1751.85,1754.69,328.309,2025-04-23 01:03:59.999,575562.192384,1991,177.2748,310791.538238,0
37504,2025-04-23 01:04:00,1754.69,1756.3,1754.69,1756.29,286.7998,2025-04-23 01:04:59.999,503552.642203,1775,133.3781,234154.863138,0
37505,2025-04-23 01:05:00,1756.3,1762.67,1755.58,1762.31,2995.9648,2025-04-23 01:05:59.999,5270968.306183,4720,2687.2568,4727915.081463,0
37506,2025-04-23 01:06:00,1762.3,1767.2,1761.6,1767.04,2776.7222,2025-04-23 01:06:59.999,4899959.596049,7728,2077.2634,3665247.967752,0
37507,2025-04-23 01:07:00,1767.04,1768.86,1761.12,1763.19,873.6693,2025-04-23 01:07:59.999,1542556.074955,4807,474.0748,837153.410767,0
37508,2025-04-23 01:08:00,1763.19,1768.98,1762.91,1768.42,1192.5604,2025-04-23 01:08:59.999,2106386.156747,2883,1005.2541,1775553.959829,0
37509,2025-04-23 01:09:00,1768.42,1777.77,1768.3,1777.52,5167.955,2025-04-23 01:09:59.999,9166300.665322,12130,4032.465,7151803.358695,0
37510,2025-04-23 01:10:00,1777.4,1788.0,1775.0,1781.4,6766.1001,2025-04-23 01:10:59.999,12058593.664108,14516,4523.5812,8060348.430791,0
37511,2025-04-23 01:11:00,1781.26,1783.81,1779.61,1780.38,789.6572,2025-04-23 01:11:59.999,1407068.292299,4615,443.0767,789598.389249,0
37512,2025-04-23 01:12:00,1780.38,1782.29,1775.35,1781.68,1217.2913,2025-04-23 01:12:59.999,2165409.264374,5280,742.7501,1320949.838724,0
37513,2025-04-23 01:13:00,1781.68,1782.6,1778.2,1778.2,664.5434,2025-04-23 01:13:59.999,1183397.06498,3426,348.1443,620057.088684,0
37514,2025-04-23 01:14:00,1778.21,1779.0,1774.59,1775.93,529.8583,2025-04-23 01:14:59.999,941254.48523,2973,259.261,460586.269026,0
37515,2025-04-23 01:15:00,1775.93,1780.0,1775.1,1778.0,545.571,2025-04-23 01:15:59.999,969810.937354,4230,316.515,562628.105558,0
37516,2025-04-23 01:16:00,1778.0,1778.88,1775.81,1776.68,311.7109,2025-04-23 01:16:59.999,553893.325689,2209,128.8382,228934.600739,0
37517,2025-04-23 01:17:00,1776.69,1779.12,1776.31,1778.08,458.6337,2025-04-23 01:17:59.999,815264.130178,2805,374.2405,665200.787471,0
37518,2025-04-23 01:18:00,1778.09,1778.09,1772.81,1773.08,603.0666,2025-04-23 01:18:59.999,1070618.755576,3118,211.0675,374733.802141,0
37519,2025-04-23 01:19:00,1773.08,1775.08,1770.33,1770.57,740.0399,2025-04-23 01:19:59.999,1311828.850923,3281,328.6284,582589.339981,0
37520,2025-04-23 01:20:00,1770.57,1770.69,1766.72,1766.82,1223.791,2025-04-23 01:20:59.999,2163747.574352,4420,495.8658,876769.836824,0
37521,2025-04-23 01:21:00,1766.82,1768.0,1764.05,1765.5,692.6637,2025-04-23 01:21:59.999,1222788.569469,3331,222.6501,393004.168518,0
37522,2025-04-23 01:22:00,1765.49,1768.7,1764.32,1766.86,417.5422,2025-04-23 01:22:59.999,737744.103852,2471,230.161,406633.971038,0
37523,2025-04-23 01:23:00,1766.86,1768.89,1765.51,1768.43,302.4932,2025-04-23 01:23:59.999,534702.696079,1832,199.5294,352719.290857,0
37524,2025-04-23 01:24:00,1768.42,1769.52,1766.75,1767.2,224.5451,2025-04-23 01:24:59.999,397047.261637,1322,113.5198,200733.13545,0
37525,2025-04-23 01:25:00,1767.2,1768.6,1765.0,1768.6,379.2874,2025-04-23 01:25:59.999,670241.71115,1825,257.257,454652.368002,0
37526,2025-04-23 01:26:00,1768.59,1775.61,1768.59,1773.99,1203.958,2025-04-23 01:26:59.999,2133411.245386,4736,876.4057,1552938.062998,0
37527,2025-04-23 01:27:00,1773.99,1780.22,1773.27,1777.6,1629.8722,2025-04-23 01:27:59.999,2897213.898147,5152,1224.288,2176089.846707,0
37528,2025-04-23 01:28:00,1777.59,1783.37,1777.1,1783.21,2443.4291,2025-04-23 01:28:59.999,4353791.559511,7456,1829.6562,3260130.739735,0
37529,2025-04-23 01:29:00,1783.21,1784.71,1779.91,1782.61,1645.7383,2025-04-23 01:29:59.999,2933730.714759,4539,1249.1124,2226684.808211,0
37530,2025-04-23 01:30:00,1782.6,1783.43,1779.78,1780.81,1747.923,2025-04-23 01:30:59.999,3114636.997096,4113,1013.4372,1805958.503024,0
37531,2025-04-23 01:31:00,1780.8,1781.81,1778.69,1778.9,738.1386,2025-04-23 01:31:59.999,1314049.461351,2885,245.8499,437713.563195,0
37532,2025-04-23 01:32:00,1778.89,1778.89,1776.04,1777.34,857.5955,2025-04-23 01:32:59.999,1524276.167378,2617,418.2712,743332.60609,0
37533,2025-04-23 01:33:00,1777.34,1777.34,1773.68,1773.68,194.5281,2025-04-23 01:33:59.999,345301.105012,1915,98.1203,174183.154531,0
37534,2025-04-23 01:34:00,1773.66,1774.55,1770.65,1770.65,655.0904,2025-04-23 01:34:59.999,1161523.684346,2336,227.1506,402713.808724,0
37535,2025-04-23 01:35:00,1770.65,1772.32,1769.0,1772.29,579.6646,2025-04-23 01:35:59.999,1026229.806781,2672,319.526,565761.284009,0
37536,2025-04-23 01:36:00,1772.3,1775.3,1771.26,1774.44,1033.766,2025-04-23 01:36:59.999,1833813.048572,3962,615.2493,1091245.122573,0
37537,2025-04-23 01:37:00,1774.43,1774.66,1772.71,1773.6,611.8737,2025-04-23 01:37:59.999,1085369.832933,2431,465.6314,825948.017583,0
37538,2025-04-23 01:38:00,1773.61,1775.0,1770.76,1771.97,1414.936,2025-04-23 01:38:59.999,2510247.299072,1963,882.8226,1566153.958594,0
37539,2025-04-23 01:39:00,1771.97,1772.13,1770.3,1771.67,176.3564,2025-04-23 01:39:59.999,312325.035748,1315,117.6569,208363.519852,0
37540,2025-04-23 01:40:00,1771.67,1772.39,1770.1,1770.11,245.3681,2025-04-23 01:40:59.999,434637.921457,1693,117.3734,207924.551449,0
37541,2025-04-23 01:41:00,1770.11,1770.27,1768.24,1769.13,870.5987,2025-04-23 01:41:59.999,1540237.784577,2467,256.4782,453700.562845,0
37542,2025-04-23 01:42:00,1769.13,1770.5,1769.13,1769.86,607.4847,2025-04-23 01:42:59.999,1075172.331095,1613,402.8905,713048.290376,0
37543,2025-04-23 01:43:00,1769.87,1770.47,1768.81,1770.47,647.3509,2025-04-23 01:43:59.999,1145633.420161,1674,497.8982,881136.231544,0
37544,2025-04-23 01:44:00,1770.48,1775.49,1770.48,1774.79,1090.5632,2025-04-23 01:44:59.999,1934433.649469,2730,903.6317,1602982.66692,0
37545,2025-04-23 01:45:00,1774.79,1778.1,1773.2,1773.23,826.1877,2025-04-23 01:45:59.999,1467348.847917,2993,495.5644,880061.525096,0
37546,2025-04-23 01:46:00,1773.23,1773.6,1770.8,1771.61,663.1905,2025-04-23 01:46:59.999,1175327.187061,2227,379.3147,672227.764694,0
37547,2025-04-23 01:47:00,1771.61,1772.44,1770.82,1772.09,611.9801,2025-04-23 01:47:59.999,1084103.61546,2593,365.905,648154.378002,0
37548,2025-04-23 01:48:00,1772.09,1773.0,1768.33,1769.6,1728.6949,2025-04-23 01:48:59.999,3059750.938748,3937,423.251,749289.72781,0
37549,2025-04-23 01:49:00,1769.61,1770.02,1766.4,1768.3,1636.5588,2025-04-23 01:49:59.999,2893787.311417,3562,698.7767,1235597.67922,0
37550,2025-04-23 01:50:00,1768.3,1768.6,1764.19,1765.02,1719.1347,2025-04-23 01:50:59.999,3036242.115243,3865,597.7969,1056352.894439,0
37551,2025-04-23 01:51:00,1765.02,1766.62,1764.82,1765.89,756.1123,2025-04-23 01:51:59.999,1334958.295944,2664,609.5793,1076218.818237,0
37552,2025-04-23 01:52:00,1765.88,1768.23,1765.1,1767.43,550.6972,2025-04-23 01:52:59.999,972996.977227,2324,334.3628,590775.996741,0
37553,2025-04-23 01:53:00,1767.43,1767.84,1764.61,1766.38,953.8726,2025-04-23 01:53:59.999,1684623.22018,2854,730.6003,1290304.55886,0
37554,2025-04-23 01:54:00,1766.39,1767.5,1764.67,1765.04,792.715,2025-04-23 01:54:59.999,1399870.999864,2214,567.2907,1001788.556501,0
37555,2025-04-23 01:55:00,1765.05,1765.96,1764.41,1765.95,1456.8512,2025-04-23 01:55:59.999,2571263.35669,3168,748.4087,1320936.663716,0
37556,2025-04-23 01:56:00,1765.95,1766.56,1763.01,1766.24,1233.5254,2025-04-23 01:56:59.999,2177488.192724,3312,773.7582,1365876.726608,0
37557,2025-04-23 01:57:00,1766.25,1767.78,1765.44,1766.95,1115.0527,2025-04-23 01:57:59.999,1969986.676584,3013,862.55,1523901.474847,0
37558,2025-04-23 01:58:00,1766.94,1768.2,1762.6,1763.48,1438.0546,2025-04-23 01:58:59.999,2539485.943254,2954,889.2813,1570695.608733,0
37559,2025-04-23 01:59:00,1763.49,1763.49,1760.22,1762.28,2063.471,2025-04-23 01:59:59.999,3635901.495138,4165,1092.4921,1925097.605682,0
37560,2025-04-23 02:00:00,1762.28,1764.56,1762.28,1763.63,828.7351,2025-04-23 02:00:59.999,1461419.197402,2905,535.3991,944062.463145,0
37561,2025-04-23 02:01:00,1763.63,1765.27,1763.48,1764.47,613.5265,2025-04-23 02:01:59.999,1082476.473663,2799,406.796,717726.978546,0
37562,2025-04-23 02:02:00,1764.47,1765.56,1763.7,1763.7,511.9055,2025-04-23 02:02:59.999,903385.622286,2165,323.25,570451.391251,0
37563,2025-04-23 02:03:00,1763.7,1763.7,1761.59,1762.2,654.595,2025-04-23 02:03:59.999,1153636.422145,2395,360.5662,635413.189427,0
37564,2025-04-23 02:04:00,1762.19,1767.26,1761.41,1766.33,1130.5426,2025-04-23 02:04:59.999,1995191.733777,3739,789.4483,1393368.610979,0
37565,2025-04-23 02:05:00,1766.33,1769.48,1765.56,1767.72,1217.9688,2025-04-23 02:05:59.999,2153112.800991,3199,930.7298,1645382.368337,0
37566,2025-04-23 02:06:00,1767.78,1769.78,1767.78,1768.93,838.5262,2025-04-23 02:06:59.999,1483166.044141,2714,602.2599,1065261.802571,0
37567,2025-04-23 02:07:00,1768.94,1769.61,1768.0,1769.54,599.8698,2025-04-23 02:07:59.999,1061198.234149,2270,346.1826,612391.103729,0
37568,2025-04-23 02:08:00,1769.55,1771.65,1768.73,1769.61,860.6609,2025-04-23 02:08:59.999,1523512.633529,3285,441.8922,782222.763115,0
37569,2025-04-23 02:09:00,1769.6,1770.6,1768.8,1770.0,525.6051,2025-04-23 02:09:59.999,930205.953508,1526,377.4956,668089.72526,0
37570,2025-04-23 02:10:00,1770.0,1770.0,1768.15,1769.07,674.6351,2025-04-23 02:10:59.999,1193272.051878,2162,412.1045,728879.010003,0
37571,2025-04-23 02:11:00,1769.07,1770.72,1768.5,1770.71,677.2888,2025-04-23 02:11:59.999,1198589.122547,1736,475.7798,841967.572655,0
37572,2025-04-23 02:12:00,1770.72,1772.39,1770.5,1771.84,713.9657,2025-04-23 02:12:59.999,1264733.73957,2119,546.0909,967331.18988,0
37573,2025-04-23 02:13:00,1771.83,1773.61,1771.83,1772.34,592.439,2025-04-23 02:13:59.999,1050300.456289,1780,396.4345,702803.364019,0
37574,2025-04-23 02:14:00,1772.34,1773.84,1771.11,1773.71,625.5961,2025-04-23 02:14:59.999,1108604.194907,1643,449.354,796314.778677,0
37575,2025-04-23 02:15:00,1773.71,1773.72,1770.17,1771.06,635.8445,2025-04-23 02:15:59.999,1126478.588017,1906,372.732,660285.802539,0
37576,2025-04-23 02:16:00,1771.06,1775.0,1771.06,1775.0,2457.7243,2025-04-23 02:16:59.999,4356941.950601,3518,1395.7287,2474096.684631,0
37577,2025-04-23 02:17:00,1775.0,1778.01,1773.02,1773.49,2559.759,2025-04-23 02:17:59.999,4547811.847738,5580,1307.7674,2323199.117055,0
37578,2025-04-23 02:18:00,1773.5,1774.05,1771.58,1773.83,644.713,2025-04-23 02:18:59.999,1142951.75011,2804,440.8483,781571.237396,0
37579,2025-04-23 02:19:00,1773.83,1781.97,1773.33,1780.8,2058.0928,2025-04-23 02:19:59.999,3658595.779812,4758,1456.1164,2588513.819185,0
37580,2025-04-23 02:20:00,1780.79,1784.84,1779.01,1783.64,1595.9895,2025-04-23 02:20:59.999,2844135.200702,7012,902.6042,1608206.176173,0
37581,2025-04-23 02:21:00,1783.65,1792.0,1783.43,1789.52,5367.1636,2025-04-23 02:21:59.999,9602234.542253,10004,3694.8155,6609064.747481,0
37582,2025-04-23 02:22:00,1789.52,1796.8,1789.52,1794.19,3580.3097,2025-04-23 02:22:59.999,6424845.55281,10461,1889.1167,3389994.316256,0
37583,2025-04-23 02:23:00,1794.19,1801.64,1792.23,1792.93,4681.6588,2025-04-23 02:23:59.999,8414905.673168,10216,3221.8989,5792668.340087,0
37584,2025-04-23 02:24:00,1792.93,1804.27,1792.93,1803.76,3993.9111,2025-04-23 02:24:59.999,7191587.449153,10352,2357.6439,4244332.986467,0
37585,2025-04-23 02:25:00,1803.75,1805.16,1796.2,1796.22,2061.773,2025-04-23 02:25:59.999,3712755.351368,8338,1040.1236,1872907.745218,0
37586,2025-04-23 02:26:00,1796.21,1796.55,1791.53,1794.04,1108.9604,2025-04-23 02:26:59.999,1989665.771166,4785,604.578,1084741.853945,0
37587,2025-04-23 02:27:00,1794.05,1795.86,1793.56,1793.71,1114.1928,2025-04-23 02:27:59.999,2000189.553451,2883,444.8462,798550.494381,0
37588,2025-04-23 02:28:00,1793.71,1794.7,1790.91,1793.81,1257.2729,2025-04-23 02:28:59.999,2254695.257894,3010,713.1347,1278979.791429,0
37589,2025-04-23 02:29:00,1793.82,1794.23,1790.2,1791.27,1305.1165,2025-04-23 02:29:59.999,2338993.433259,3198,623.0699,1116752.717322,0
37590,2025-04-23 02:30:00,1791.28,1791.64,1788.75,1789.16,1284.9898,2025-04-23 02:30:59.999,2299911.830887,3234,427.9623,765901.42635,0
37591,2025-04-23 02:31:00,1789.17,1789.7,1787.0,1789.69,1054.5404,2025-04-23 02:31:59.999,1885693.249194,3384,619.8781,1108517.860462,0
37592,2025-04-23 02:32:00,1789.69,1793.19,1788.83,1790.91,982.5514,2025-04-23 02:32:59.999,1759886.592867,3899,607.5965,1088076.136876,0
37593,2025-04-23 02:33:00,1790.92,1791.38,1787.4,1790.49,1057.3881,2025-04-23 02:33:59.999,1892324.433705,3233,640.8947,1147024.882049,0
37594,2025-04-23 02:34:00,1790.49,1796.16,1790.19,1794.51,1621.9114,2025-04-23 02:34:59.999,2908264.20362,4787,1043.8229,1871411.600353,0
37595,2025-04-23 02:35:00,1794.51,1797.34,1793.07,1793.52,950.5886,2025-04-23 02:35:59.999,1706249.087346,4296,560.8379,1006713.050961,0
37596,2025-04-23 02:36:00,1793.51,1794.11,1790.53,1790.9,964.4637,2025-04-23 02:36:59.999,1728735.356461,3431,498.3498,893315.129003,0
37597,2025-04-23 02:37:00,1790.85,1793.7,1790.55,1790.76,1004.8625,2025-04-23 02:37:59.999,1800809.58032,3594,486.6233,872040.037878,0
37598,2025-04-23 02:38:00,1790.77,1793.7,1790.77,1792.8,611.9126,2025-04-23 02:38:59.999,1096878.39025,2429,389.5938,698297.108125,0
37599,2025-04-23 02:39:00,1792.81,1793.21,1790.01,1790.52,940.6768,2025-04-23 02:39:59.999,1684854.077182,3051,424.3564,760094.015119,0
37600,2025-04-23 02:40:00,1790.52,1794.1,1790.0,1794.0,697.0967,2025-04-23 02:40:59.999,1249410.389926,2628,511.6579,917001.685265,0
37601,2025-04-23 02:41:00,1793.99,1796.72,1793.44,1796.69,778.4735,2025-04-23 02:41:59.999,1397553.521422,3296,528.2059,948377.502017,0
37602,2025-04-23 02:42:00,1796.69,1797.03,1794.63,1795.29,488.4536,2025-04-23 02:42:59.999,877240.908528,2439,291.6679,523805.139339,0
37603,2025-04-23 02:43:00,1795.3,1796.8,1793.67,1796.79,501.3375,2025-04-23 02:43:59.999,899885.089904,2561,338.8728,608242.647063,0
37604,2025-04-23 02:44:00,1796.79,1799.55,1795.86,1796.0,1032.8702,2025-04-23 02:44:59.999,1856983.470547,4322,592.4923,1065309.777746,0
37605,2025-04-23 02:45:00,1796.0,1796.8,1794.21,1794.69,447.3472,2025-04-23 02:45:59.999,803199.74291,2583,206.9371,371478.272839,0
37606,2025-04-23 02:46:00,1794.7,1802.42,1794.7,1798.82,2652.2332,2025-04-23 02:46:59.999,4770980.879056,4760,2154.2662,3874996.703253,0
37607,2025-04-23 02:47:00,1798.88,1802.32,1797.33,1797.81,850.9814,2025-04-23 02:47:59.999,1531846.741129,5014,516.8063,930373.261184,0
37608,2025-04-23 02:48:00,1797.81,1800.83,1796.86,1800.61,1084.2895,2025-04-23 02:48:59.999,1950736.564991,2907,666.8524,1199380.759309,0
37609,2025-04-23 02:49:00,1800.61,1807.56,1799.49,1806.16,2259.169,2025-04-23 02:49:59.999,4073490.451517,4976,1231.648,2221060.792134,0
37610,2025-04-23 02:50:00,1806.17,1806.73,1801.61,1806.5,847.1627,2025-04-23 02:50:59.999,1528133.863164,4724,535.1217,965167.392529,0
37611,2025-04-23 02:51:00,1806.5,1806.5,1801.2,1802.81,544.8722,2025-04-23 02:51:59.999,982501.122226,3569,310.0489,559034.420063,0
37612,2025-04-23 02:52:00,1802.81,1803.16,1800.14,1800.38,516.5294,2025-04-23 02:52:59.999,930466.890941,2118,196.4644,353863.484558,0
37613,2025-04-23 02:53:00,1800.37,1800.37,1799.31,1799.8,551.932,2025-04-23 02:53:59.999,993407.372551,1976,253.8114,456807.226284,0
37614,2025-04-23 02:54:00,1799.79,1799.79,1795.0,1795.01,506.6667,2025-04-23 02:54:59.999,910317.581672,2960,121.0417,217521.271497,0
37615,2025-04-23 02:55:00,1795.01,1796.49,1793.34,1793.5,551.8255,2025-04-23 02:55:59.999,990539.862679,2434,209.3178,375700.441819,0
37616,2025-04-23 02:56:00,1793.5,1795.8,1793.02,1795.39,329.987,2025-04-23 02:56:59.999,592255.425454,1835,180.1884,323368.257784,0
37617,2025-04-23 02:57:00,1795.38,1795.38,1793.0,1793.5,293.093,2025-04-23 02:57:59.999,525653.140018,1962,125.5636,225167.577316,0
37618,2025-04-23 02:58:00,1793.5,1793.59,1793.1,1793.22,240.5022,2025-04-23 02:58:59.999,431273.306305,1026,153.3657,275016.354825,0
37619,2025-04-23 02:59:00,1793.23,1793.7,1791.31,1792.21,396.0579,2025-04-23 02:59:59.999,709924.03148,1818,92.5626,165916.259559,0
37620,2025-04-23 03:00:00,1792.21,1793.78,1791.33,1791.6,337.6059,2025-04-23 03:00:59.999,605228.846283,2216,149.2157,267457.595366,0
37621,2025-04-23 03:01:00,1791.59,1791.59,1790.2,1791.09,394.6642,2025-04-23 03:01:59.999,706751.650791,1795,205.7959,368512.891599,0
37622,2025-04-23 03:02:00,1791.1,1792.86,1790.51,1790.72,626.5843,2025-04-23 03:02:59.999,1122556.450522,2210,242.1836,433848.919006,0
37623,2025-04-23 03:03:00,1790.71,1790.72,1789.31,1789.4,873.3748,2025-04-23 03:03:59.999,1563452.327472,2067,187.196,335115.871821,0
37624,2025-04-23 03:04:00,1789.4,1791.99,1789.4,1791.18,348.5946,2025-04-23 03:04:59.999,624283.808692,1950,204.5805,366336.178116,0
37625,2025-04-23 03:05:00,1791.18,1791.19,1788.2,1788.69,474.0355,2025-04-23 03:05:59.999,848098.928528,2670,161.7517,289339.794228,0
37626,2025-04-23 03:06:00,1788.7,1789.98,1787.0,1787.69,414.29,2025-04-23 03:06:59.999,740796.108489,2228,182.1023,325594.468693,0
37627,2025-04-23 03:07:00,1787.69,1788.0,1785.03,1785.1,850.5054,2025-04-23 03:07:59.999,1519345.844284,3134,356.241,636358.218686,0
37628,2025-04-23 03:08:00,1785.1,1786.73,1784.2,1786.62,818.1629,2025-04-23 03:08:59.999,1460739.760844,2955,352.6883,629664.469876,0
37629,2025-04-23 03:09:00,1786.63,1786.63,1783.68,1784.01,496.4409,2025-04-23 03:09:59.999,885986.877946,2021,155.3679,277233.172657,0
37630,2025-04-23 03:10:00,1784.0,1784.74,1782.81,1783.36,545.6079,2025-04-23 03:10:59.999,973085.547901,2516,307.4315,548296.155172,0
37631,2025-04-23 03:11:00,1783.37,1785.8,1782.46,1785.79,359.221,2025-04-23 03:11:59.999,640803.612977,1815,185.9418,331722.185955,0
37632,2025-04-23 03:12:00,1785.79,1785.79,1783.0,1783.6,316.1182,2025-04-23 03:12:59.999,564018.090235,1646,107.5017,191744.781044,0
37633,2025-04-23 03:13:00,1783.59,1784.13,1781.84,1782.66,488.8785,2025-04-23 03:13:59.999,871690.624345,1678,212.4702,378846.767973,0
37634,2025-04-23 03:14:00,1782.65,1783.26,1781.81,1783.04,372.8151,2025-04-23 03:14:59.999,664477.8111,1582,198.1071,353062.956355,0
37635,2025-04-23 03:15:00,1783.03,1783.03,1781.32,1781.49,316.7395,2025-04-23 03:15:59.999,564438.060161,1505,76.2308,135824.98926,0
37636,2025-04-23 03:16:00,1781.49,1783.0,1780.0,1782.99,696.9675,2025-04-23 03:16:59.999,1241487.614257,2457,230.2238,410141.02943,0
37637,2025-04-23 03:17:00,1782.99,1783.0,1781.64,1782.82,628.6145,2025-04-23 03:17:59.999,1120382.015312,1801,355.7466,634026.742059,0
37638,2025-04-23 03:18:00,1782.82,1782.82,1780.5,1780.8,354.0427,2025-04-23 03:18:59.999,630699.167638,1783,88.4062,157450.276442,0
37639,2025-04-23 03:19:00,1780.8,1784.2,1780.8,1783.09,575.6265,2025-04-23 03:19:59.999,1026116.814012,1947,386.5155,689078.999635,0
37640,2025-04-23 03:20:00,1783.1,1787.76,1783.0,1785.31,648.1724,2025-04-23 03:20:59.999,1157379.633044,3755,414.5465,740168.39521,0
37641,2025-04-23 03:21:00,1785.3,1785.62,1784.2,1784.5,198.046,2025-04-23 03:21:59.999,353482.583163,1627,112.4502,200690.611065,0
37642,2025-04-23 03:22:00,1784.51,1784.9,1782.72,1783.26,282.3284,2025-04-23 03:22:59.999,503637.13581,1747,43.6935,77936.068434,0
37643,2025-04-23 03:23:00,1783.25,1787.2,1783.25,1785.29,232.3461,2025-04-23 03:23:59.999,414813.956149,2098,110.832,197843.387907,0
37644,2025-04-23 03:24:00,1785.3,1786.9,1785.3,1786.29,291.1932,2025-04-23 03:24:59.999,520066.828853,1890,99.343,177414.483174,0
37645,2025-04-23 03:25:00,1786.29,1787.3,1785.13,1786.0,192.9325,2025-04-23 03:25:59.999,344617.097919,1552,94.4136,168622.163312,0
37646,2025-04-23 03:26:00,1786.0,1786.44,1785.7,1786.17,100.9642,2025-04-23 03:26:59.999,180327.895624,812,45.9,81978.578381,0
37647,2025-04-23 03:27:00,1786.17,1786.55,1784.41,1784.41,408.9161,2025-04-23 03:27:59.999,730295.343251,1247,168.0493,300132.62782,0
37648,2025-04-23 03:28:00,1784.41,1785.91,1784.31,1785.39,480.6817,2025-04-23 03:28:59.999,858092.334207,1253,333.5894,595490.971566,0
37649,2025-04-23 03:29:00,1785.39,1788.0,1785.38,1787.85,392.2359,2025-04-23 03:29:59.999,700950.048098,1638,194.6334,347821.83529,0
37650,2025-04-23 03:30:00,1787.85,1788.35,1786.01,1786.4,540.7079,2025-04-23 03:30:59.999,966429.419631,1872,239.1975,427562.222829,0
37651,2025-04-23 03:31:00,1786.41,1786.96,1782.9,1782.99,370.2932,2025-04-23 03:31:59.999,660760.07094,1630,144.758,258279.206837,0
37652,2025-04-23 03:32:00,1782.99,1785.72,1782.01,1785.72,267.7665,2025-04-23 03:32:59.999,477735.198288,1875,190.9646,340716.97439,0
37653,2025-04-23 03:33:00,1785.73,1786.6,1785.5,1786.09,207.2731,2025-04-23 03:33:59.999,370254.664096,1185,64.9858,116070.653714,0
37654,2025-04-23 03:34:00,1786.09,1787.46,1785.96,1787.31,135.7685,2025-04-23 03:34:59.999,242586.201954,1095,66.5833,118968.553341,0
37655,2025-04-23 03:35:00,1787.32,1788.15,1786.82,1787.75,205.8076,2025-04-23 03:35:59.999,367885.185684,1346,94.1961,168390.534345,0
37656,2025-04-23 03:36:00,1787.75,1788.2,1786.0,1788.0,424.4201,2025-04-23 03:36:59.999,758679.254573,1808,227.0448,405849.703575,0
37657,2025-04-23 03:37:00,1788.0,1790.0,1787.6,1790.0,800.9636,2025-04-23 03:37:59.999,1432721.597578,2398,223.3155,399530.939441,0
37658,2025-04-23 03:38:00,1790.0,1791.38,1788.83,1790.89,721.4553,2025-04-23 03:38:59.999,1291636.602118,2010,538.6122,964251.787755,0
37659,2025-04-23 03:39:00,1790.89,1790.89,1789.0,1789.0,264.4161,2025-04-23 03:39:59.999,473260.783129,1402,79.9607,143111.641339,0
37660,2025-04-23 03:40:00,1789.01,1790.3,1788.94,1789.98,152.7079,2025-04-23 03:40:59.999,273306.961099,631,89.8392,160769.503358,0
37661,2025-04-23 03:41:00,1789.97,1790.7,1788.31,1790.6,562.5079,2025-04-23 03:41:59.999,1006598.004685,1828,381.8686,683349.411067,0
37662,2025-04-23 03:42:00,1790.59,1792.52,1790.0,1791.31,500.4473,2025-04-23 03:42:59.999,896471.500566,2152,380.1882,680995.450254,0
37663,2025-04-23 03:43:00,1791.31,1795.24,1791.31,1793.16,1097.6375,2025-04-23 03:43:59.999,1968755.560676,3281,741.2315,1329287.425223,0
37664,2025-04-23 03:44:00,1793.16,1793.6,1791.68,1791.97,415.1545,2025-04-23 03:44:59.999,744103.549265,1502,185.4264,332305.570176,0
37665,2025-04-23 03:45:00,1791.98,1792.29,1790.72,1791.39,327.8028,2025-04-23 03:45:59.999,587182.008708,1355,120.9729,216677.304964,0
37666,2025-04-23 03:46:00,1791.38,1791.38,1789.35,1789.93,247.4879,2025-04-23 03:46:59.999,443045.975627,1378,71.4562,127909.121377,0
37667,2025-04-23 03:47:00,1789.93,1792.11,1789.92,1791.56,137.7305,2025-04-23 03:47:59.999,246698.492581,994,94.234,168788.065389,0
37668,2025-04-23 03:48:00,1791.55,1791.56,1790.26,1791.29,212.5094,2025-04-23 03:48:59.999,380527.968821,1309,141.2106,252846.383578,0
37669,2025-04-23 03:49:00,1791.29,1792.1,1790.4,1792.09,167.048,2025-04-23 03:49:59.999,299225.353058,1352,67.8272,121488.584489,0
37670,2025-04-23 03:50:00,1792.1,1792.1,1788.86,1791.15,573.9956,2025-04-23 03:50:59.999,1027679.767228,2024,445.1792,797061.606052,0
37671,2025-04-23 03:51:00,1791.16,1794.1,1790.81,1792.11,662.4344,2025-04-23 03:51:59.999,1187392.360443,2132,459.0026,822746.934058,0
37672,2025-04-23 03:52:00,1792.1,1792.3,1790.01,1790.5,453.522,2025-04-23 03:52:59.999,812084.269939,1600,191.3507,342669.761382,0
37673,2025-04-23 03:53:00,1790.51,1791.4,1789.02,1791.4,508.4757,2025-04-23 03:53:59.999,910154.761391,2099,315.0456,563890.810071,0
37674,2025-04-23 03:54:00,1791.4,1793.7,1790.84,1793.5,722.8743,2025-04-23 03:54:59.999,1295601.714265,1513,417.7682,748753.572652,0
37675,2025-04-23 03:55:00,1793.49,1795.26,1792.92,1794.81,536.7874,2025-04-23 03:55:59.999,963208.576172,1358,338.0996,606641.95947,0
37676,2025-04-23 03:56:00,1794.81,1797.41,1794.41,1795.8,656.378,2025-04-23 03:56:59.999,1178733.205144,2362,400.2105,718656.192211,0
37677,2025-04-23 03:57:00,1795.79,1795.8,1793.9,1794.19,125.5398,2025-04-23 03:57:59.999,225304.544335,1151,38.9753,69937.977727,0
37678,2025-04-23 03:58:00,1794.2,1794.4,1793.25,1793.67,179.5589,2025-04-23 03:58:59.999,322080.353827,1255,92.7887,166433.130191,0
37679,2025-04-23 03:59:00,1793.67,1795.7,1793.25,1795.49,401.5,2025-04-23 03:59:59.999,720424.31886,1702,190.6707,342111.293261,0
37680,2025-04-23 04:00:00,1795.49,1798.3,1795.41,1797.66,543.2497,2025-04-23 04:00:59.999,976217.956251,2229,338.9959,609089.853697,0
37681,2025-04-23 04:01:00,1797.63,1797.97,1796.33,1797.03,217.2997,2025-04-23 04:01:59.999,390521.738245,1373,100.6028,180790.88142,0
37682,2025-04-23 04:02:00,1797.03,1797.09,1795.52,1796.33,344.1169,2025-04-23 04:02:59.999,618005.029294,1419,92.3839,165908.54118,0
37683,2025-04-23 04:03:00,1796.31,1796.4,1794.0,1794.14,345.9823,2025-04-23 04:03:59.999,621137.833663,1668,89.018,159814.535673,0
37684,2025-04-23 04:04:00,1794.14,1794.14,1791.72,1792.09,686.5864,2025-04-23 04:04:59.999,1230839.320224,2269,268.8452,481951.514489,0
37685,2025-04-23 04:05:00,1792.1,1792.85,1791.5,1792.69,270.0091,2025-04-23 04:05:59.999,483884.816941,1657,116.7679,209256.200342,0
37686,2025-04-23 04:06:00,1792.7,1794.1,1792.69,1793.42,268.361,2025-04-23 04:06:59.999,481302.688144,1678,127.0206,227791.958719,0
37687,2025-04-23 04:07:00,1793.42,1793.66,1792.2,1793.01,295.9992,2025-04-23 04:07:59.999,530701.08011,1164,86.4483,154982.641813,0
37688,2025-04-23 04:08:00,1793.05,1793.06,1791.0,1791.29,297.7722,2025-04-23 04:08:59.999,533627.096559,1190,120.826,216534.755544,0
37689,2025-04-23 04:09:00,1791.3,1791.5,1790.92,1791.19,228.4819,2025-04-23 04:09:59.999,409265.313365,891,50.1833,89888.372773,0
37690,2025-04-23 04:10:00,1791.19,1791.62,1790.0,1790.0,365.3789,2025-04-23 04:10:59.999,654322.410876,1613,111.5971,199863.655592,0
37691,2025-04-23 04:11:00,1790.0,1790.0,1786.74,1788.29,1676.3995,2025-04-23 04:11:59.999,2997257.640449,3283,633.2468,1132217.070223,0
37692,2025-04-23 04:12:00,1788.29,1788.29,1786.89,1787.99,360.5738,2025-04-23 04:12:59.999,644541.667366,1738,136.6529,244252.08216,0
37693,2025-04-23 04:13:00,1788.0,1790.19,1788.0,1789.65,718.2193,2025-04-23 04:13:59.999,1285130.799085,1556,584.9976,1046740.566302,0
37694,2025-04-23 04:14:00,1789.66,1789.67,1788.5,1788.98,258.9536,2025-04-23 04:14:59.999,463235.724451,1116,138.3026,247389.126139,0
37695,2025-04-23 04:15:00,1788.98,1791.61,1788.98,1789.81,1058.312,2025-04-23 04:15:59.999,1894409.310075,2244,674.5659,1207401.487801,0
37696,2025-04-23 04:16:00,1789.81,1790.77,1789.8,1790.3,169.7853,2025-04-23 04:16:59.999,303955.97734,1115,70.4519,126125.811315,0
37697,2025-04-23 04:17:00,1790.29,1790.45,1788.43,1788.6,299.1947,2025-04-23 04:17:59.999,535437.810837,1508,69.5421,124430.958619,0
37698,2025-04-23 04:18:00,1788.6,1788.76,1785.6,1786.04,769.9174,2025-04-23 04:18:59.999,1375721.825672,2126,116.5455,208250.272691,0
37699,2025-04-23 04:19:00,1786.04,1786.6,1784.7,1785.0,558.3578,2025-04-23 04:19:59.999,996967.719549,2189,160.7242,286973.15974,0
37700,2025-04-23 04:20:00,1785.0,1786.33,1785.0,1785.99,312.6206,2025-04-23 04:20:59.999,558227.939594,1462,158.1601,282402.173946,0
37701,2025-04-23 04:21:00,1786.0,1786.99,1785.82,1786.99,163.3044,2025-04-23 04:21:59.999,291664.436921,708,112.2084,200405.530242,0
37702,2025-04-23 04:22:00,1786.99,1787.0,1786.0,1786.24,153.1482,2025-04-23 04:22:59.999,273590.790767,935,88.0194,157232.108475,0
37703,2025-04-23 04:23:00,1786.24,1787.32,1786.24,1787.32,112.1236,2025-04-23 04:23:59.999,200343.249901,655,65.433,116910.624092,0
37704,2025-04-23 04:24:00,1787.33,1787.33,1785.87,1786.75,191.5155,2025-04-23 04:24:59.999,342206.742286,1096,86.9689,155382.707259,0
37705,2025-04-23 04:25:00,1786.74,1786.82,1784.2,1784.3,546.7329,2025-04-23 04:25:59.999,976020.29649,1904,126.5747,225889.034677,0
37706,2025-04-23 04:26:00,1784.31,1785.74,1783.71,1784.93,316.418,2025-04-23 04:26:59.999,564717.112473,1759,152.5011,272144.801568,0
37707,2025-04-23 04:27:00,1784.94,1785.13,1782.7,1782.72,199.5661,2025-04-23 04:27:59.999,355923.277207,1476,89.3423,159353.423024,0
37708,2025-04-23 04:28:00,1782.71,1785.52,1782.71,1785.39,239.8817,2025-04-23 04:28:59.999,428117.344032,1457,136.1847,243006.901827,0
37709,2025-04-23 04:29:00,1785.39,1786.27,1785.39,1786.27,105.1553,2025-04-23 04:29:59.999,187804.106579,706,33.4605,59757.159841,0
37710,2025-04-23 04:30:00,1786.27,1786.68,1784.21,1785.46,174.4215,2025-04-23 04:30:59.999,311449.510799,1445,71.0965,126934.009835,0
37711,2025-04-23 04:31:00,1785.47,1787.6,1784.7,1787.59,158.7282,2025-04-23 04:31:59.999,283529.86519,1347,52.0762,93015.114553,0
37712,2025-04-23 04:32:00,1787.59,1789.6,1787.3,1788.46,319.3869,2025-04-23 04:32:59.999,571271.326011,1791,171.8418,307359.275964,0
37713,2025-04-23 04:33:00,1788.45,1788.45,1782.01,1782.19,484.4486,2025-04-23 04:33:59.999,864080.748782,3541,233.885,417129.57879,0
37714,2025-04-23 04:34:00,1782.18,1785.29,1782.0,1784.49,363.7399,2025-04-23 04:34:59.999,648938.393497,1896,240.2987,428711.525552,0
37715,2025-04-23 04:35:00,1784.49,1784.84,1783.4,1783.41,121.4405,2025-04-23 04:35:59.999,216618.9508,1283,54.2112,96697.604508,0
37716,2025-04-23 04:36:00,1783.41,1785.62,1783.41,1784.21,115.4073,2025-04-23 04:36:59.999,205948.465064,1501,74.448,132849.542412,0
37717,2025-04-23 04:37:00,1784.21,1787.0,1784.21,1786.61,145.846,2025-04-23 04:37:59.999,260484.742857,1453,117.1472,209235.06771,0
37718,2025-04-23 04:38:00,1786.62,1790.65,1786.61,1788.69,945.624,2025-04-23 04:38:59.999,1691018.35143,2855,290.7674,520066.36277,0
37719,2025-04-23 04:39:00,1788.69,1788.7,1786.83,1787.59,210.8426,2025-04-23 04:39:59.999,376915.028199,1109,62.9568,112541.032179,0
37720,2025-04-23 04:40:00,1787.59,1788.76,1787.4,1788.76,157.4063,2025-04-23 04:40:59.999,281417.258471,991,76.1955,136222.999208,0
37721,2025-04-23 04:41:00,1788.76,1789.82,1788.31,1788.92,157.9695,2025-04-23 04:41:59.999,282630.614944,1397,70.0719,125363.077046,0
37722,2025-04-23 04:42:00,1788.93,1790.19,1788.86,1790.09,408.3208,2025-04-23 04:42:59.999,730640.174605,1529,310.5404,555656.841885,0
37723,2025-04-23 04:43:00,1790.1,1791.03,1789.6,1790.7,97.4954,2025-04-23 04:43:59.999,174551.437165,1106,45.6086,81651.201292,0
37724,2025-04-23 04:44:00,1790.7,1792.4,1790.0,1790.81,645.321,2025-04-23 04:44:59.999,1156184.234068,2248,516.7692,925944.195698,0
37725,2025-04-23 04:45:00,1790.8,1791.15,1790.0,1790.6,320.4787,2025-04-23 04:45:59.999,573817.779933,1617,167.7364,300305.550513,0
37726,2025-04-23 04:46:00,1790.61,1791.0,1789.9,1789.91,246.4116,2025-04-23 04:46:59.999,441108.962982,1070,49.3281,88305.021987,0
37727,2025-04-23 04:47:00,1789.91,1795.72,1789.91,1791.89,1835.0075,2025-04-23 04:47:59.999,3290156.211107,4232,1356.1198,2430944.175813,0
37728,2025-04-23 04:48:00,1791.89,1793.75,1791.89,1792.88,631.8879,2025-04-23 04:48:59.999,1132926.116778,2186,195.1025,349752.348829,0
37729,2025-04-23 04:49:00,1792.88,1795.22,1792.85,1793.72,374.4897,2025-04-23 04:49:59.999,671968.825904,1890,112.4766,201756.266314,0
37730,2025-04-23 04:50:00,1793.72,1797.02,1793.71,1795.45,478.6979,2025-04-23 04:50:59.999,859629.548532,2467,259.1764,465340.777275,0
37731,2025-04-23 04:51:00,1795.46,1795.46,1793.91,1794.54,368.392,2025-04-23 04:51:59.999,661092.077113,2004,96.852,173801.147971,0
37732,2025-04-23 04:52:00,1794.51,1797.61,1794.0,1796.62,245.0726,2025-04-23 04:52:59.999,440113.762879,2046,147.6722,265190.666188,0
37733,2025-04-23 04:53:00,1796.61,1797.7,1794.46,1794.94,309.0122,2025-04-23 04:53:59.999,554976.60396,2011,213.7423,383903.658423,0
37734,2025-04-23 04:54:00,1794.95,1796.33,1794.94,1796.09,463.0054,2025-04-23 04:54:59.999,831539.189471,1329,92.1888,165553.945029,0
37735,2025-04-23 04:55:00,1796.09,1796.36,1794.6,1796.32,268.8661,2025-04-23 04:55:59.999,482749.706395,1993,154.1855,276820.807552,0
37736,2025-04-23 04:56:00,1796.33,1803.43,1796.0,1802.71,1855.7724,2025-04-23 04:56:59.999,3340210.184691,5279,1279.2052,2301897.364461,0
37737,2025-04-23 04:57:00,1802.71,1805.0,1800.2,1804.99,1420.3315,2025-04-23 04:57:59.999,2559906.643355,4857,727.6616,1311647.994342,0
37738,2025-04-23 04:58:00,1804.99,1812.17,1802.93,1810.3,3738.1574,2025-04-23 04:58:59.999,6763741.556798,7863,2618.3357,4737255.37685,0
37739,2025-04-23 04:59:00,1810.3,1818.18,1809.05,1817.01,6221.7865,2025-04-23 04:59:59.999,11293640.131095,13997,4136.6126,7509659.599153,0
37740,2025-04-23 05:00:00,1817.0,1817.0,1809.81,1810.62,2767.3438,2025-04-23 05:00:59.999,5014011.737928,7277,1622.3222,2938102.461561,0
37741,2025-04-23 05:01:00,1810.61,1810.62,1806.54,1807.1,1173.5465,2025-04-23 05:01:59.999,2122547.813685,4568,503.1345,910046.347696,0
37742,2025-04-23 05:02:00,1807.1,1815.01,1806.3,1814.21,873.2459,2025-04-23 05:02:59.999,1581836.746875,4856,402.0755,728280.725084,0
37743,2025-04-23 05:03:00,1814.21,1814.21,1804.92,1805.5,1015.1654,2025-04-23 05:03:59.999,1836336.572417,4583,341.3077,617531.962919,0
37744,2025-04-23 05:04:00,1805.49,1806.7,1800.8,1802.85,1247.3918,2025-04-23 05:04:59.999,2248768.968495,4075,409.4753,738049.460554,0
37745,2025-04-23 05:05:00,1802.85,1805.6,1802.0,1803.9,544.444,2025-04-23 05:05:59.999,982152.023574,2799,347.3293,626520.549096,0
37746,2025-04-23 05:06:00,1803.9,1808.73,1803.9,1807.1,1245.4063,2025-04-23 05:06:59.999,2250915.208655,4029,821.4338,1484481.902628,0
37747,2025-04-23 05:07:00,1807.1,1808.2,1806.4,1807.86,415.8877,2025-04-23 05:07:59.999,751737.48725,2028,274.7442,496576.312104,0
37748,2025-04-23 05:08:00,1807.86,1807.87,1807.31,1807.75,154.3064,2025-04-23 05:08:59.999,278938.362367,1035,58.0376,104912.299883,0
37749,2025-04-23 05:09:00,1807.74,1808.56,1806.01,1807.39,816.6795,2025-04-23 05:09:59.999,1476224.429737,2764,556.5088,1005951.566231,0
37750,2025-04-23 05:10:00,1807.38,1811.68,1807.18,1811.4,615.2733,2025-04-23 05:10:59.999,1113421.229979,2954,327.5092,592653.308178,0
37751,2025-04-23 05:11:00,1811.4,1811.4,1805.85,1809.69,790.9679,2025-04-23 05:11:59.999,1431199.570854,2877,369.9165,669115.249796,0
37752,2025-04-23 05:12:00,1809.69,1813.09,1809.01,1812.51,690.2081,2025-04-23 05:12:59.999,1249874.107722,2999,432.2084,782546.899306,0
37753,2025-04-23 05:13:00,1812.51,1815.0,1810.4,1811.18,911.541,2025-04-23 05:13:59.999,1652381.586369,4492,467.3245,847012.217891,0
37754,2025-04-23 05:14:00,1811.19,1814.35,1810.31,1812.66,863.5438,2025-04-23 05:14:59.999,1564843.262629,2946,637.2925,1154633.685748,0
37755,2025-04-23 05:15:00,1812.66,1813.65,1807.34,1807.9,1054.9852,2025-04-23 05:15:59.999,1909807.23959,3135,197.6385,357890.910632,0
37756,2025-04-23 05:16:00,1807.9,1810.3,1807.9,1808.3,456.8647,2025-04-23 05:16:59.999,826508.849865,1925,160.8329,290956.802256,0
37757,2025-04-23 05:17:00,1808.3,1808.79,1796.35,1797.58,3506.6009,2025-04-23 05:17:59.999,6315445.039781,7357,1116.7314,2010468.276018,0
37758,2025-04-23 05:18:00,1797.51,1799.09,1796.67,1798.49,1228.6057,2025-04-23 05:18:59.999,2208812.64519,4329,739.3344,1329121.548014,0
37759,2025-04-23 05:19:00,1798.49,1798.5,1794.4,1795.89,585.5426,2025-04-23 05:19:59.999,1051472.553649,3088,255.9581,459569.629991,0
37760,2025-04-23 05:20:00,1795.89,1799.8,1795.18,1798.71,1042.8909,2025-04-23 05:20:59.999,1874922.613541,3425,603.8826,1085728.576132,0
37761,2025-04-23 05:21:00,1798.7,1802.4,1798.7,1801.91,355.355,2025-04-23 05:21:59.999,639959.363596,2788,205.1255,369398.397141,0
37762,2025-04-23 05:22:00,1801.91,1802.85,1800.49,1801.1,426.1431,2025-04-23 05:22:59.999,767744.825823,2029,162.5899,292960.417053,0
37763,2025-04-23 05:23:00,1801.09,1801.68,1799.3,1799.3,312.3881,2025-04-23 05:23:59.999,562543.18248,1828,165.6996,298396.790429,0
37764,2025-04-23 05:24:00,1799.28,1799.69,1798.23,1798.92,183.1489,2025-04-23 05:24:59.999,329502.291462,1464,69.9322,125801.770726,0
37765,2025-04-23 05:25:00,1798.91,1798.91,1797.11,1798.49,396.6795,2025-04-23 05:25:59.999,713205.480854,2055,230.6979,414773.264363,0
37766,2025-04-23 05:26:00,1798.5,1799.2,1796.89,1798.79,636.8386,2025-04-23 05:26:59.999,1145032.145445,2328,244.7913,440191.744412,0
37767,2025-04-23 05:27:00,1798.8,1799.61,1798.1,1798.95,207.2116,2025-04-23 05:27:59.999,372703.500783,1235,120.8877,217432.628136,0
37768,2025-04-23 05:28:00,1798.94,1799.19,1798.0,1798.97,188.6298,2025-04-23 05:28:59.999,339269.253755,1131,112.6397,202600.130335,0
37769,2025-04-23 05:29:00,1798.98,1799.69,1798.45,1799.69,321.2297,2025-04-23 05:29:59.999,577915.103366,1579,157.6722,283676.841024,0
37770,2025-04-23 05:30:00,1799.7,1799.77,1798.0,1798.26,494.4658,2025-04-23 05:30:59.999,889317.955734,1950,299.6583,538913.044314,0
37771,2025-04-23 05:31:00,1798.26,1802.52,1798.1,1802.51,718.5307,2025-04-23 05:31:59.999,1293758.013876,2212,515.0915,927417.662623,0
37772,2025-04-23 05:32:00,1802.51,1804.29,1801.72,1802.2,444.9973,2025-04-23 05:32:59.999,802298.20792,2602,236.4698,426355.391019,0
37773,2025-04-23 05:33:00,1802.19,1803.39,1799.31,1803.16,1164.4402,2025-04-23 05:33:59.999,2097066.535334,2741,314.2456,566129.009016,0
37774,2025-04-23 05:34:00,1803.16,1805.4,1803.16,1804.31,378.4848,2025-04-23 05:34:59.999,682924.242379,1775,234.9873,424029.446462,0
37775,2025-04-23 05:35:00,1804.31,1804.56,1802.91,1803.59,358.0733,2025-04-23 05:35:59.999,645906.192375,1160,235.7308,425219.335459,0
37776,2025-04-23 05:36:00,1803.6,1803.85,1802.04,1802.64,388.5747,2025-04-23 05:36:59.999,700600.478599,1894,176.7882,318719.24288,0
37777,2025-04-23 05:37:00,1802.64,1804.18,1802.1,1803.96,528.3428,2025-04-23 05:37:59.999,952685.830785,1799,280.9667,506599.263873,0
37778,2025-04-23 05:38:00,1803.96,1806.59,1803.7,1806.43,485.8964,2025-04-23 05:38:59.999,876897.361463,2134,354.7467,640188.573467,0
37779,2025-04-23 05:39:00,1806.42,1807.59,1805.41,1806.6,1676.3532,2025-04-23 05:39:59.999,3028415.155583,3747,779.0766,1407424.669829,0
37780,2025-04-23 05:40:00,1806.61,1809.11,1806.51,1808.87,1103.2567,2025-04-23 05:40:59.999,1994418.15899,3075,798.9685,1444427.001855,0
37781,2025-04-23 05:41:00,1808.87,1809.19,1806.73,1807.46,342.3505,2025-04-23 05:41:59.999,618899.768529,1836,94.693,171152.592926,0
37782,2025-04-23 05:42:00,1807.46,1808.19,1803.83,1804.4,4886.3802,2025-04-23 05:42:59.999,8826805.394732,3704,272.5001,492053.576724,0
37783,2025-04-23 05:43:00,1804.39,1806.42,1803.41,1805.91,209.1964,2025-04-23 05:43:59.999,377540.137912,2165,78.6536,141941.924493,0
37784,2025-04-23 05:44:00,1805.9,1806.0,1805.21,1805.31,260.1366,2025-04-23 05:44:59.999,469676.035973,1464,115.1715,207940.646588,0
37785,2025-04-23 05:45:00,1805.31,1806.8,1805.31,1806.16,416.3627,2025-04-23 05:45:59.999,751984.489438,1431,144.7475,261369.936291,0
37786,2025-04-23 05:46:00,1806.17,1806.17,1801.09,1802.94,1184.5459,2025-04-23 05:46:59.999,2135114.42801,3555,481.3654,867510.469349,0
37787,2025-04-23 05:47:00,1802.94,1803.63,1800.71,1801.83,627.6571,2025-04-23 05:47:59.999,1131178.648795,1940,156.3133,281743.016297,0
37788,2025-04-23 05:48:00,1801.84,1806.05,1801.53,1804.19,763.4978,2025-04-23 05:48:59.999,1377987.87551,1843,211.8718,382329.829462,0
37789,2025-04-23 05:49:00,1804.19,1804.19,1799.7,1799.88,879.2503,2025-04-23 05:49:59.999,1583245.780195,3669,368.0163,662607.851336,0
37790,2025-04-23 05:50:00,1799.88,1800.71,1799.0,1800.46,451.4767,2025-04-23 05:50:59.999,812581.427272,2668,292.2035,525909.338752,0
37791,2025-04-23 05:51:00,1800.35,1801.6,1799.0,1799.99,1050.1654,2025-04-23 05:51:59.999,1890291.915733,2777,714.5602,1286190.974828,0
37792,2025-04-23 05:52:00,1799.99,1800.18,1799.2,1799.97,235.4637,2025-04-23 05:52:59.999,423769.22584,1101,122.5496,220561.936263,0
37793,2025-04-23 05:53:00,1799.96,1800.5,1798.4,1800.5,707.4562,2025-04-23 05:53:59.999,1272795.783664,1574,143.1863,257654.75651,0
37794,2025-04-23 05:54:00,1800.49,1800.49,1798.94,1799.8,110.8442,2025-04-23 05:54:59.999,199470.03847,860,39.4526,70984.738742,0
37795,2025-04-23 05:55:00,1799.79,1800.71,1799.0,1799.89,181.0413,2025-04-23 05:55:59.999,325832.764009,1469,89.7445,161517.437537,0
37796,2025-04-23 05:56:00,1799.89,1800.0,1798.55,1798.55,331.956,2025-04-23 05:56:59.999,597240.219863,1307,31.7321,57091.540497,0
37797,2025-04-23 05:57:00,1798.56,1799.58,1794.49,1797.88,5956.1195,2025-04-23 05:57:59.999,10701497.49615,4853,721.4503,1296171.035881,0
37798,2025-04-23 05:58:00,1797.87,1797.87,1795.89,1796.33,879.9801,2025-04-23 05:58:59.999,1580853.510305,1502,433.8804,779412.823345,0
37799,2025-04-23 05:59:00,1796.32,1798.17,1796.2,1797.41,452.0337,2025-04-23 05:59:59.999,812600.273474,1109,162.281,291697.982788,0
37800,2025-04-23 06:00:00,1797.4,1797.7,1795.0,1796.11,1468.2547,2025-04-23 06:00:59.999,2637769.135692,2559,276.6557,497027.3454,0
37801,2025-04-23 06:01:00,1796.1,1796.11,1791.38,1791.54,724.4864,2025-04-23 06:01:59.999,1299707.591984,4658,382.1915,685662.099343,0
37802,2025-04-23 06:02:00,1791.55,1793.69,1791.35,1793.69,1496.8807,2025-04-23 06:02:59.999,2684240.76328,2798,1175.8283,2108717.664518,0
37803,2025-04-23 06:03:00,1793.68,1795.9,1792.5,1792.71,4822.6764,2025-04-23 06:03:59.999,8650896.835505,4263,4397.8169,7888707.323631,0
37804,2025-04-23 06:04:00,1792.7,1794.6,1791.77,1793.52,604.8617,2025-04-23 06:04:59.999,1084434.077521,2439,284.9675,510868.11567,0
37805,2025-04-23 06:05:00,1793.52,1795.68,1793.43,1794.15,693.7147,2025-04-23 06:05:59.999,1244806.803127,2463,396.3329,711189.513005,0
37806,2025-04-23 06:06:00,1794.14,1795.8,1792.85,1795.49,619.5501,2025-04-23 06:06:59.999,1111608.412392,1641,318.317,571254.202483,0
37807,2025-04-23 06:07:00,1795.48,1795.48,1792.16,1792.33,1601.7557,2025-04-23 06:07:59.999,2873010.302691,3194,579.2719,1038922.515509,0
37808,2025-04-23 06:08:00,1792.32,1795.58,1792.32,1795.49,1826.6728,2025-04-23 06:08:59.999,3275916.125935,1555,1609.6816,2886598.830051,0
37809,2025-04-23 06:09:00,1795.48,1797.48,1794.71,1796.42,410.5754,2025-04-23 06:09:59.999,737593.058137,1715,158.9258,285453.56786,0
37810,2025-04-23 06:10:00,1796.41,1798.03,1794.7,1794.7,768.0524,2025-04-23 06:10:59.999,1379834.896212,2489,478.8072,860250.332231,0
37811,2025-04-23 06:11:00,1794.71,1795.8,1791.9,1795.79,634.9223,2025-04-23 06:11:59.999,1138709.788912,2143,206.595,370485.157702,0
37812,2025-04-23 06:12:00,1795.8,1797.42,1795.1,1796.72,359.2867,2025-04-23 06:12:59.999,645520.72312,1441,169.2751,304140.698583,0
37813,2025-04-23 06:13:00,1796.73,1799.19,1796.55,1798.81,450.9065,2025-04-23 06:13:59.999,810626.360714,1630,324.0864,582613.420666,0
37814,2025-04-23 06:14:00,1798.81,1799.7,1797.1,1797.11,500.5085,2025-04-23 06:14:59.999,900163.193101,1974,199.8613,359498.056357,0
37815,2025-04-23 06:15:00,1797.1,1797.19,1796.0,1796.1,249.3934,2025-04-23 06:15:59.999,448067.242597,1406,111.5654,200418.207211,0
37816,2025-04-23 06:16:00,1796.1,1796.1,1792.73,1793.57,403.1256,2025-04-23 06:16:59.999,723128.058053,2598,171.973,308441.759204,0
37817,2025-04-23 06:17:00,1793.57,1795.59,1793.56,1795.28,232.2035,2025-04-23 06:17:59.999,416647.245572,1249,132.5133,237754.547118,0
37818,2025-04-23 06:18:00,1795.24,1796.12,1794.75,1795.47,182.8907,2025-04-23 06:18:59.999,328354.320272,1451,97.1443,174406.615277,0
37819,2025-04-23 06:19:00,1795.48,1795.89,1792.48,1792.48,606.7675,2025-04-23 06:19:59.999,1088496.817765,1588,152.6027,273710.807233,0
37820,2025-04-23 06:20:00,1792.48,1792.77,1790.98,1792.77,695.8517,2025-04-23 06:20:59.999,1246564.218129,1908,347.3572,622298.727262,0
37821,2025-04-23 06:21:00,1792.77,1792.86,1791.36,1792.59,473.2911,2025-04-23 06:21:59.999,848171.037578,1400,209.9302,376202.257781,0
37822,2025-04-23 06:22:00,1792.59,1794.47,1792.11,1794.46,308.3559,2025-04-23 06:22:59.999,552930.738391,1282,189.2453,339356.534672,0
37823,2025-04-23 06:23:00,1794.46,1796.13,1793.71,1795.61,446.7087,2025-04-23 06:23:59.999,801857.924929,1822,185.4386,332876.270364,0
37824,2025-04-23 06:24:00,1795.6,1797.3,1794.79,1797.0,495.6772,2025-04-23 06:24:59.999,890507.706756,2039,264.4251,475014.225021,0
37825,2025-04-23 06:25:00,1797.0,1799.4,1796.99,1798.23,440.6639,2025-04-23 06:25:59.999,792306.002417,1936,335.1263,602527.054549,0
37826,2025-04-23 06:26:00,1798.23,1799.54,1798.2,1799.2,517.2257,2025-04-23 06:26:59.999,930501.680781,1406,426.7581,767734.177623,0
37827,2025-04-23 06:27:00,1799.21,1799.4,1798.11,1798.8,444.9321,2025-04-23 06:27:59.999,800306.384135,1890,227.9923,410104.910976,0
37828,2025-04-23 06:28:00,1798.77,1799.6,1798.48,1799.21,283.3041,2025-04-23 06:28:59.999,509654.160397,1197,203.1417,365451.147516,0
37829,2025-04-23 06:29:00,1799.21,1799.21,1798.44,1798.53,168.9204,2025-04-23 06:29:59.999,303834.38487,691,63.2723,113804.851968,0
37830,2025-04-23 06:30:00,1798.54,1798.54,1796.04,1796.59,820.1271,2025-04-23 06:30:59.999,1474333.220734,2421,268.2909,482187.380967,0
37831,2025-04-23 06:31:00,1796.59,1797.8,1794.55,1796.18,1013.5233,2025-04-23 06:31:59.999,1820056.907232,2367,707.8176,1271078.604635,0
37832,2025-04-23 06:32:00,1796.19,1798.71,1796.19,1798.64,270.0775,2025-04-23 06:32:59.999,485556.692441,1724,201.3358,361953.736219,0
37833,2025-04-23 06:33:00,1798.64,1800.17,1797.59,1800.17,561.0356,2025-04-23 06:33:59.999,1009396.828935,1817,368.3886,662896.322445,0
37834,2025-04-23 06:34:00,1800.17,1802.22,1799.55,1800.89,614.877,2025-04-23 06:34:59.999,1107304.263709,2866,338.4931,609515.482243,0
37835,2025-04-23 06:35:00,1800.89,1801.25,1800.13,1800.79,283.0673,2025-04-23 06:35:59.999,509725.01179,1471,175.3041,315664.217299,0
37836,2025-04-23 06:36:00,1800.8,1800.8,1799.11,1799.33,4751.7923,2025-04-23 06:36:59.999,8553493.963919,2431,345.8435,622328.262136,0
37837,2025-04-23 06:37:00,1799.33,1799.33,1797.5,1798.03,353.4828,2025-04-23 06:37:59.999,635566.10136,1405,94.154,169275.937564,0
37838,2025-04-23 06:38:00,1798.02,1798.81,1797.63,1798.6,125.2779,2025-04-23 06:38:59.999,225260.05578,886,86.3903,155335.263051,0
37839,2025-04-23 06:39:00,1798.6,1798.6,1794.33,1794.77,665.2558,2025-04-23 06:39:59.999,1194345.591954,2644,215.922,387547.493095,0
37840,2025-04-23 06:40:00,1794.78,1795.92,1794.59,1795.45,291.9984,2025-04-23 06:40:59.999,524189.056894,1333,175.0241,314188.153377,0
37841,2025-04-23 06:41:00,1795.44,1795.7,1793.81,1795.45,2119.8484,2025-04-23 06:41:59.999,3803461.174891,1924,1539.0384,2761162.314484,0
37842,2025-04-23 06:42:00,1795.45,1795.45,1792.8,1792.85,241.7944,2025-04-23 06:42:59.999,433778.741906,1477,94.0201,168638.807438,0
37843,2025-04-23 06:43:00,1792.86,1795.0,1791.46,1793.87,1639.1486,2025-04-23 06:43:59.999,2938687.57781,2959,839.3242,1504514.768212,0
37844,2025-04-23 06:44:00,1793.88,1793.88,1792.94,1793.41,105.5064,2025-04-23 06:44:59.999,189211.93352,992,63.5073,113890.951935,0
37845,2025-04-23 06:45:00,1793.41,1793.41,1791.27,1791.53,802.0909,2025-04-23 06:45:59.999,1437262.017112,1547,99.0409,177513.840888,0
37846,2025-04-23 06:46:00,1791.53,1793.12,1790.69,1792.0,1041.6474,2025-04-23 06:46:59.999,1866494.411518,2346,386.7961,693079.576751,0
37847,2025-04-23 06:47:00,1792.0,1792.79,1791.89,1792.44,346.198,2025-04-23 06:47:59.999,620462.988798,1166,263.3319,471945.585778,0
37848,2025-04-23 06:48:00,1792.44,1794.05,1792.44,1793.59,370.044,2025-04-23 06:48:59.999,663559.284938,1289,271.4343,486720.001001,0
37849,2025-04-23 06:49:00,1793.58,1794.4,1793.2,1794.15,227.4196,2025-04-23 06:49:59.999,407925.819436,1069,84.6192,151776.679924,0
37850,2025-04-23 06:50:00,1794.16,1794.69,1793.21,1793.22,798.9104,2025-04-23 06:50:59.999,1433257.218154,1771,627.0942,1125014.156061,0
37851,2025-04-23 06:51:00,1793.21,1793.21,1786.56,1788.69,2011.272,2025-04-23 06:51:59.999,3597872.242311,6314,1159.1605,2073223.740048,0
37852,2025-04-23 06:52:00,1788.69,1789.09,1786.85,1787.77,1031.8873,2025-04-23 06:52:59.999,1844974.183835,2972,364.0504,650905.567032,0
37853,2025-04-23 06:53:00,1787.76,1788.47,1786.2,1788.15,896.5235,2025-04-23 06:53:59.999,1602274.703025,2532,506.442,905072.253878,0
37854,2025-04-23 06:54:00,1788.15,1788.36,1786.18,1787.01,670.7451,2025-04-23 06:54:59.999,1198599.413553,2113,190.5723,340524.854782,0
37855,2025-04-23 06:55:00,1787.01,1790.23,1786.89,1788.9,844.7214,2025-04-23 06:55:59.999,1510796.63336,2155,688.3101,1231010.807155,0
37856,2025-04-23 06:56:00,1788.9,1791.0,1788.9,1790.31,334.1629,2025-04-23 06:56:59.999,598206.621244,2354,183.203,327953.047978,0
37857,2025-04-23 06:57:00,1790.3,1791.29,1788.48,1790.81,1023.4964,2025-04-23 06:57:59.999,1832422.025203,2249,737.7609,1320924.408883,0
37858,2025-04-23 06:58:00,1790.81,1791.37,1789.5,1790.44,1147.7575,2025-04-23 06:58:59.999,2055045.760165,2590,794.4558,1422390.610766,0
37859,2025-04-23 06:59:00,1790.44,1790.44,1788.83,1788.84,846.2733,2025-04-23 06:59:59.999,1514711.820899,1982,289.1548,517491.77269,0
37860,2025-04-23 07:00:00,1788.84,1789.73,1787.34,1787.92,480.9899,2025-04-23 07:00:59.999,860338.43404,3576,314.3873,562359.366524,0
37861,2025-04-23 07:01:00,1787.92,1789.59,1786.52,1788.96,609.7564,2025-04-23 07:01:59.999,1090125.978803,2509,313.0626,559703.699236,0
37862,2025-04-23 07:02:00,1788.97,1792.75,1788.96,1792.24,473.7719,2025-04-23 07:02:59.999,848609.107138,2292,296.7928,531508.017182,0
37863,2025-04-23 07:03:00,1792.24,1793.3,1790.7,1791.01,377.1837,2025-04-23 07:03:59.999,675982.620595,2237,157.0128,281372.815506,0
37864,2025-04-23 07:04:00,1791.01,1791.01,1789.2,1790.01,463.0971,2025-04-23 07:04:59.999,828914.418343,1644,313.4875,561101.419168,0
37865,2025-04-23 07:05:00,1790.02,1790.28,1787.2,1787.21,1060.3976,2025-04-23 07:05:59.999,1896537.611188,2223,201.4424,360395.236964,0
37866,2025-04-23 07:06:00,1787.2,1788.0,1784.3,1784.51,575.2761,2025-04-23 07:06:59.999,1027572.226895,2540,167.6677,299548.654304,0
37867,2025-04-23 07:07:00,1784.5,1785.09,1783.41,1783.94,1726.893,2025-04-23 07:07:59.999,3081042.761347,3218,816.9975,1457667.586202,0
37868,2025-04-23 07:08:00,1783.94,1784.6,1780.4,1780.53,1218.7865,2025-04-23 07:08:59.999,2172514.387707,3790,410.6474,731955.35937,0
37869,2025-04-23 07:09:00,1780.53,1781.52,1778.6,1780.51,3775.5336,2025-04-23 07:09:59.999,6721341.675171,6668,2217.3638,3947495.785467,0
37870,2025-04-23 07:10:00,1780.5,1781.89,1777.14,1778.18,4821.6922,2025-04-23 07:10:59.999,8582566.488531,5268,4044.2377,7199409.063047,0
37871,2025-04-23 07:11:00,1778.19,1779.93,1775.56,1775.99,1868.4933,2025-04-23 07:11:59.999,3321213.206606,6296,732.0897,1301136.758333,0
37872,2025-04-23 07:12:00,1775.99,1779.62,1775.99,1779.62,580.1443,2025-04-23 07:12:59.999,1031830.770016,2845,315.6614,561404.358381,0
37873,2025-04-23 07:13:00,1779.61,1780.0,1775.01,1777.14,1261.0989,2025-04-23 07:13:59.999,2241241.823668,3666,516.6293,918133.736371,0
37874,2025-04-23 07:14:00,1777.14,1777.8,1775.81,1776.38,568.9867,2025-04-23 07:14:59.999,1011007.173449,2258,294.244,522820.263389,0
37875,2025-04-23 07:15:00,1776.38,1778.13,1774.91,1774.92,616.6825,2025-04-23 07:15:59.999,1095540.766318,2228,177.3722,315175.628243,0
37876,2025-04-23 07:16:00,1774.91,1776.2,1773.93,1775.59,870.9702,2025-04-23 07:16:59.999,1545856.518118,2614,348.428,618403.454228,0
37877,2025-04-23 07:17:00,1775.6,1777.27,1775.01,1776.27,1238.6922,2025-04-23 07:17:59.999,2200140.969457,2781,791.5715,1405983.481586,0
37878,2025-04-23 07:18:00,1776.28,1776.8,1775.06,1775.2,334.5312,2025-04-23 07:18:59.999,594146.466092,1959,138.5967,246141.359816,0
37879,2025-04-23 07:19:00,1775.2,1778.8,1775.06,1778.66,878.6303,2025-04-23 07:19:59.999,1561270.210912,2786,679.7251,1207844.245371,0
37880,2025-04-23 07:20:00,1778.66,1781.4,1778.66,1781.39,976.26,2025-04-23 07:20:59.999,1737819.821988,3191,725.6664,1291686.173734,0
37881,2025-04-23 07:21:00,1781.4,1781.4,1777.41,1777.76,1022.715,2025-04-23 07:21:59.999,1820697.543631,2519,336.0909,598272.627427,0
37882,2025-04-23 07:22:00,1777.77,1778.51,1776.7,1777.7,615.3363,2025-04-23 07:22:59.999,1093933.765695,1969,138.8288,246760.631702,0
37883,2025-04-23 07:23:00,1777.69,1780.88,1777.69,1780.3,961.0961,2025-04-23 07:23:59.999,1710841.226415,2311,739.3526,1316189.210372,0
37884,2025-04-23 07:24:00,1780.3,1780.34,1779.2,1779.85,282.6597,2025-04-23 07:24:59.999,503023.03515,1520,174.7673,311003.042198,0
37885,2025-04-23 07:25:00,1779.85,1779.86,1778.7,1779.47,273.3638,2025-04-23 07:25:59.999,486390.246867,1314,66.6314,118541.168033,0
37886,2025-04-23 07:26:00,1779.47,1779.47,1778.29,1779.11,265.0812,2025-04-23 07:26:59.999,471537.96957,879,57.4791,102242.238787,0
37887,2025-04-23 07:27:00,1779.11,1779.8,1778.48,1779.66,233.3184,2025-04-23 07:27:59.999,415095.659744,1054,164.9251,293399.673717,0
37888,2025-04-23 07:28:00,1779.65,1781.22,1779.63,1781.21,285.9221,2025-04-23 07:28:59.999,509064.187166,1099,164.7977,293396.678556,0
37889,2025-04-23 07:29:00,1781.21,1783.1,1781.13,1782.0,629.1482,2025-04-23 07:29:59.999,1121273.407993,2366,111.5041,198714.362515,0
37890,2025-04-23 07:30:00,1782.0,1783.25,1780.53,1780.99,437.757,2025-04-23 07:30:59.999,779859.270579,2019,179.0022,318878.144789,0
37891,2025-04-23 07:31:00,1780.99,1783.8,1780.53,1782.91,334.7923,2025-04-23 07:31:59.999,596710.042935,1799,193.542,344928.12242,0
37892,2025-04-23 07:32:00,1782.91,1784.82,1782.49,1782.71,298.6906,2025-04-23 07:32:59.999,532750.282974,1836,176.4921,314802.175153,0
37893,2025-04-23 07:33:00,1782.72,1784.7,1782.71,1784.63,336.407,2025-04-23 07:33:59.999,600090.064797,1706,222.0773,396119.516919,0
37894,2025-04-23 07:34:00,1784.63,1786.66,1784.2,1785.4,596.614,2025-04-23 07:34:59.999,1065182.915321,2205,325.942,581925.584633,0
37895,2025-04-23 07:35:00,1785.4,1785.6,1784.0,1784.79,1080.0829,2025-04-23 07:35:59.999,1927779.32897,1821,223.15,398248.412354,0
37896,2025-04-23 07:36:00,1784.78,1784.82,1783.42,1784.5,221.8913,2025-04-23 07:36:59.999,395886.533774,1571,134.7866,240450.806655,0
37897,2025-04-23 07:37:00,1784.5,1787.2,1783.8,1784.43,561.2515,2025-04-23 07:37:59.999,1002153.317382,2548,265.123,473269.921809,0
37898,2025-04-23 07:38:00,1784.43,1785.7,1783.4,1784.71,184.201,2025-04-23 07:38:59.999,328753.436538,1578,64.5747,115259.386878,0
37899,2025-04-23 07:39:00,1784.7,1784.7,1782.0,1783.0,167.9355,2025-04-23 07:39:59.999,299462.739686,1194,52.56,93718.678674,0
37900,2025-04-23 07:40:00,1783.01,1783.58,1781.34,1783.29,408.7662,2025-04-23 07:40:59.999,728551.831928,1664,272.9968,486621.791888,0
37901,2025-04-23 07:41:00,1783.22,1783.82,1782.7,1782.81,179.5584,2025-04-23 07:41:59.999,320217.097308,860,114.0187,203332.180991,0
37902,2025-04-23 07:42:00,1782.82,1782.85,1781.88,1782.01,271.6356,2025-04-23 07:42:59.999,484156.44733,1223,77.5489,138211.181475,0
37903,2025-04-23 07:43:00,1782.0,1783.79,1782.0,1783.54,198.019,2025-04-23 07:43:59.999,353092.505653,788,151.6196,270340.732963,0
37904,2025-04-23 07:44:00,1783.54,1783.6,1781.8,1781.8,164.0962,2025-04-23 07:44:59.999,292508.795013,1365,44.8816,80002.997809,0
37905,2025-04-23 07:45:00,1781.81,1783.11,1781.8,1783.1,200.792,2025-04-23 07:45:59.999,357866.394095,804,76.0984,135650.759233,0
37906,2025-04-23 07:46:00,1783.11,1784.92,1782.1,1784.8,246.3601,2025-04-23 07:46:59.999,439303.246548,1251,146.8597,261871.756212,0
37907,2025-04-23 07:47:00,1784.77,1785.56,1784.69,1784.97,352.1141,2025-04-23 07:47:59.999,628507.002534,940,179.1361,319752.77912,0
37908,2025-04-23 07:48:00,1784.98,1784.98,1783.2,1783.21,455.6622,2025-04-23 07:48:59.999,812939.484807,1115,153.4484,273784.398981,0
37909,2025-04-23 07:49:00,1783.21,1785.66,1783.21,1785.22,192.6202,2025-04-23 07:49:59.999,343760.818465,966,153.9274,274703.98177,0
37910,2025-04-23 07:50:00,1785.22,1785.7,1784.06,1784.21,815.0536,2025-04-23 07:50:59.999,1454971.481085,989,189.5249,338314.088647,0
37911,2025-04-23 07:51:00,1784.21,1785.42,1784.2,1784.21,286.7216,2025-04-23 07:51:59.999,511800.762871,899,152.5539,272296.363785,0
37912,2025-04-23 07:52:00,1784.21,1786.68,1784.21,1786.67,183.3907,2025-04-23 07:52:59.999,327410.707431,832,146.3195,261232.560904,0
37913,2025-04-23 07:53:00,1786.67,1787.5,1786.24,1787.05,318.0521,2025-04-23 07:53:59.999,568335.13205,1062,142.0621,253850.284607,0
37914,2025-04-23 07:54:00,1787.04,1789.0,1786.82,1787.81,489.8822,2025-04-23 07:54:59.999,875805.118461,1770,300.6575,537473.66778,0
37915,2025-04-23 07:55:00,1787.8,1788.57,1786.7,1788.57,783.7984,2025-04-23 07:55:59.999,1401118.825125,1081,588.4373,1051919.135219,0
37916,2025-04-23 07:56:00,1788.59,1788.7,1787.9,1788.22,205.5495,2025-04-23 07:56:59.999,367611.104592,621,62.243,111296.767644,0
37917,2025-04-23 07:57:00,1788.23,1789.2,1787.44,1789.19,294.4749,2025-04-23 07:57:59.999,526552.942324,1143,216.3654,386902.036667,0
37918,2025-04-23 07:58:00,1789.2,1794.3,1788.08,1793.2,2073.2924,2025-04-23 07:58:59.999,3713864.899179,4412,1434.1832,2568534.428517,0
37919,2025-04-23 07:59:00,1793.19,1795.5,1791.78,1792.11,1563.4719,2025-04-23 07:59:59.999,2804738.567917,2116,1216.9609,2183495.603778,0
37920,2025-04-23 08:00:00,1792.1,1792.11,1788.94,1790.11,539.2998,2025-04-23 08:00:59.999,965663.983954,2295,218.1366,390546.943772,0
37921,2025-04-23 08:01:00,1790.11,1790.13,1787.01,1787.6,771.6635,2025-04-23 08:01:59.999,1380231.089252,1947,579.3486,1036374.328291,0
37922,2025-04-23 08:02:00,1787.6,1788.86,1786.41,1788.86,350.0497,2025-04-23 08:02:59.999,625729.96363,1335,211.0313,377174.982148,0
37923,2025-04-23 08:03:00,1788.85,1789.07,1786.38,1787.93,492.7068,2025-04-23 08:03:59.999,880826.963538,1883,301.8789,539640.859866,0
37924,2025-04-23 08:04:00,1787.93,1788.8,1787.93,1788.15,113.6743,2025-04-23 08:04:59.999,203310.138639,771,59.8055,106961.244781,0
37925,2025-04-23 08:05:00,1788.14,1788.7,1786.54,1786.82,255.4225,2025-04-23 08:05:59.999,456515.771112,1221,84.0261,150177.081875,0
37926,2025-04-23 08:06:00,1786.81,1788.07,1786.41,1788.0,436.4161,2025-04-23 08:06:59.999,779903.280044,1594,262.5961,469287.34491,0
37927,2025-04-23 08:07:00,1788.0,1788.27,1785.93,1786.91,323.3896,2025-04-23 08:07:59.999,577849.962876,1332,139.4973,249246.025824,0
37928,2025-04-23 08:08:00,1786.9,1789.1,1786.9,1788.4,319.9537,2025-04-23 08:08:59.999,572056.161594,1404,249.3298,445770.050398,0
37929,2025-04-23 08:09:00,1788.39,1789.2,1787.31,1789.19,498.89,2025-04-23 08:09:59.999,892123.088646,1600,254.9403,455850.409801,0
37930,2025-04-23 08:10:00,1789.19,1791.64,1789.19,1791.41,772.8331,2025-04-23 08:10:59.999,1383945.140484,1916,570.7844,1022090.921538,0
37931,2025-04-23 08:11:00,1791.41,1791.75,1790.01,1790.84,310.9076,2025-04-23 08:11:59.999,556805.012935,1909,135.6659,242963.853252,0
37932,2025-04-23 08:12:00,1790.84,1792.5,1790.67,1792.2,681.3743,2025-04-23 08:12:59.999,1220759.029926,1383,398.5172,713943.413415,0
37933,2025-04-23 08:13:00,1792.22,1796.68,1792.22,1795.09,1093.4378,2025-04-23 08:13:59.999,1962713.373027,2819,781.603,1402842.419164,0
37934,2025-04-23 08:14:00,1795.09,1798.87,1794.8,1797.72,1331.4896,2025-04-23 08:14:59.999,2392865.769152,3959,671.2925,1206155.613195,0
37935,2025-04-23 08:15:00,1797.72,1797.73,1794.77,1795.8,6425.7101,2025-04-23 08:15:59.999,11546325.612559,4667,1065.4169,1913612.959588,0
37936,2025-04-23 08:16:00,1795.8,1796.16,1793.39,1793.81,629.3452,2025-04-23 08:16:59.999,1129646.314757,2132,280.9008,504243.481772,0
37937,2025-04-23 08:17:00,1793.81,1795.99,1793.81,1795.86,540.7581,2025-04-23 08:17:59.999,970627.41944,2337,354.4658,636188.443109,0
37938,2025-04-23 08:18:00,1795.87,1797.0,1795.87,1796.28,468.2269,2025-04-23 08:18:59.999,841135.786358,2106,277.9007,499202.157027,0
37939,2025-04-23 08:19:00,1796.29,1797.59,1796.29,1797.32,659.4802,2025-04-23 08:19:59.999,1185080.906846,1816,398.9589,716894.967248,0
37940,2025-04-23 08:20:00,1797.31,1797.32,1795.1,1795.21,377.3618,2025-04-23 08:20:59.999,677774.763966,1720,212.5109,381666.27732,0
37941,2025-04-23 08:21:00,1795.21,1796.66,1795.2,1795.44,513.3246,2025-04-23 08:21:59.999,921820.450988,1995,402.6537,723066.469892,0
37942,2025-04-23 08:22:00,1795.47,1798.61,1795.47,1798.2,397.6646,2025-04-23 08:22:59.999,714591.349454,1944,353.2633,634797.653339,0
37943,2025-04-23 08:23:00,1798.21,1801.47,1798.09,1798.65,1282.4989,2025-04-23 08:23:59.999,2308596.412902,5125,672.8799,1211135.906024,0
37944,2025-04-23 08:24:00,1798.61,1799.83,1796.0,1796.49,759.229,2025-04-23 08:24:59.999,1364872.172418,2929,217.6753,391356.369372,0
37945,2025-04-23 08:25:00,1796.5,1797.09,1793.3,1793.41,288.112,2025-04-23 08:25:59.999,517124.595577,1786,91.9236,164922.85411,0
37946,2025-04-23 08:26:00,1793.41,1793.49,1791.07,1791.6,1141.1084,2025-04-23 08:26:59.999,2045230.217866,2930,709.9238,1272325.915438,0
37947,2025-04-23 08:27:00,1791.6,1792.61,1791.23,1792.31,222.466,2025-04-23 08:27:59.999,398673.848973,1720,74.9248,134263.841657,0
37948,2025-04-23 08:28:00,1792.31,1794.8,1792.11,1794.79,370.5095,2025-04-23 08:28:59.999,664318.24549,1431,283.139,507700.246352,0
37949,2025-04-23 08:29:00,1794.8,1794.82,1793.2,1793.21,247.9251,2025-04-23 08:29:59.999,444809.604404,969,114.7648,205891.111336,0
37950,2025-04-23 08:30:00,1793.21,1794.23,1792.62,1792.74,324.657,2025-04-23 08:30:59.999,582173.027868,1331,139.3568,249878.354235,0
37951,2025-04-23 08:31:00,1792.74,1793.49,1791.77,1791.98,254.8048,2025-04-23 08:31:59.999,456721.492787,1329,138.6198,248464.628151,0
37952,2025-04-23 08:32:00,1791.98,1791.98,1789.83,1790.48,692.2819,2025-04-23 08:32:59.999,1239652.794748,2641,267.7674,479485.54073,0
37953,2025-04-23 08:33:00,1790.48,1790.48,1788.66,1790.39,586.537,2025-04-23 08:33:59.999,1049638.904516,2349,286.2035,512153.0373,0
37954,2025-04-23 08:34:00,1790.4,1791.16,1790.31,1790.93,345.8705,2025-04-23 08:34:59.999,619455.51089,1309,295.2169,528742.682895,0
37955,2025-04-23 08:35:00,1790.93,1791.15,1790.2,1790.74,768.235,2025-04-23 08:35:59.999,1375692.895833,1154,629.3923,1127075.172517,0
37956,2025-04-23 08:36:00,1790.74,1790.96,1790.1,1790.71,343.8764,2025-04-23 08:36:59.999,615718.237341,1091,185.6139,332329.34279,0
37957,2025-04-23 08:37:00,1790.7,1792.46,1790.7,1792.46,4541.9469,2025-04-23 08:37:59.999,8135525.191355,1822,4383.5007,7851605.256787,0
37958,2025-04-23 08:38:00,1792.46,1793.83,1791.92,1791.92,366.846,2025-04-23 08:38:59.999,657742.041419,1884,94.2636,169000.723435,0
37959,2025-04-23 08:39:00,1791.91,1792.32,1790.16,1790.96,580.0296,2025-04-23 08:39:59.999,1039048.196853,2706,180.6559,323571.171656,0
37960,2025-04-23 08:40:00,1790.96,1792.55,1790.95,1792.22,232.2296,2025-04-23 08:40:59.999,416128.732524,1737,104.2161,186706.030631,0
37961,2025-04-23 08:41:00,1792.23,1792.8,1790.9,1792.61,484.3108,2025-04-23 08:41:59.999,867888.06176,2123,271.6267,486732.674991,0
37962,2025-04-23 08:42:00,1792.6,1793.26,1790.61,1791.2,449.2088,2025-04-23 08:42:59.999,804926.369551,2397,124.3423,222824.300342,0
37963,2025-04-23 08:43:00,1791.2,1793.63,1790.99,1793.63,259.6485,2025-04-23 08:43:59.999,465332.908488,1876,109.9695,197077.235185,0
37964,2025-04-23 08:44:00,1793.63,1794.4,1793.34,1794.4,645.1382,2025-04-23 08:44:59.999,1157327.69045,1413,280.082,502429.732857,0
37965,2025-04-23 08:45:00,1794.39,1797.29,1794.39,1796.99,921.8137,2025-04-23 08:45:59.999,1655776.170365,2829,335.8935,603256.707418,0
37966,2025-04-23 08:46:00,1796.99,1797.09,1794.51,1794.79,477.0694,2025-04-23 08:46:59.999,856653.745718,1817,271.37,487349.490644,0
37967,2025-04-23 08:47:00,1794.79,1795.1,1794.15,1795.09,209.8972,2025-04-23 08:47:59.999,376728.064779,1341,140.1845,251607.77715,0
37968,2025-04-23 08:48:00,1795.09,1796.53,1794.41,1794.41,426.898,2025-04-23 08:48:59.999,766485.210302,2603,233.5166,419248.406139,0
37969,2025-04-23 08:49:00,1794.41,1796.54,1794.3,1795.99,418.609,2025-04-23 08:49:59.999,751637.744365,2068,339.1768,608990.835518,0
37970,2025-04-23 08:50:00,1795.98,1796.09,1794.92,1795.6,177.1265,2025-04-23 08:50:59.999,318046.756859,1554,40.5752,72859.516052,0
37971,2025-04-23 08:51:00,1795.6,1795.7,1792.4,1792.41,579.2891,2025-04-23 08:51:59.999,1039156.692695,2096,85.2184,152886.906834,0
37972,2025-04-23 08:52:00,1792.41,1792.88,1791.21,1791.77,294.6611,2025-04-23 08:52:59.999,528059.990878,1804,95.6397,171381.463576,0
37973,2025-04-23 08:53:00,1791.77,1791.93,1790.76,1790.76,443.1067,2025-04-23 08:53:59.999,793813.412338,1859,169.0386,302820.807798,0
37974,2025-04-23 08:54:00,1790.76,1791.77,1790.76,1791.37,302.5294,2025-04-23 08:54:59.999,541879.405634,1532,176.9615,316941.981667,0
37975,2025-04-23 08:55:00,1791.38,1791.83,1790.63,1790.74,179.956,2025-04-23 08:55:59.999,322354.085613,1831,101.3227,181502.844458,0
37976,2025-04-23 08:56:00,1790.75,1791.03,1790.45,1790.64,224.4291,2025-04-23 08:56:59.999,401905.286064,1090,62.7671,112406.592937,0
37977,2025-04-23 08:57:00,1790.65,1791.0,1789.07,1790.0,577.3818,2025-04-23 08:57:59.999,1033638.574693,2251,142.8463,255716.919313,0
37978,2025-04-23 08:58:00,1790.01,1792.19,1789.1,1792.06,344.6229,2025-04-23 08:58:59.999,617076.493893,2008,170.8641,305985.994873,0
37979,2025-04-23 08:59:00,1792.07,1792.17,1791.27,1791.32,187.3353,2025-04-23 08:59:59.999,335677.529237,1493,87.3678,156553.96703,0
37980,2025-04-23 09:00:00,1791.33,1792.5,1791.33,1791.72,258.1546,2025-04-23 09:00:59.999,462575.499688,1834,104.9786,188101.171551,0
37981,2025-04-23 09:01:00,1791.72,1792.67,1791.51,1792.27,166.4632,2025-04-23 09:01:59.999,298313.276084,1484,119.8171,214716.058028,0
37982,2025-04-23 09:02:00,1792.27,1794.69,1792.27,1792.59,325.6124,2025-04-23 09:02:59.999,584027.126698,2235,96.3698,172822.503354,0
37983,2025-04-23 09:03:00,1792.6,1795.85,1792.6,1795.84,1125.9312,2025-04-23 09:03:59.999,2020913.036319,2476,959.2796,1721806.932827,0
37984,2025-04-23 09:04:00,1795.85,1796.72,1795.35,1795.85,326.5621,2025-04-23 09:04:59.999,586537.663267,1734,194.3853,349142.862672,0
37985,2025-04-23 09:05:00,1795.85,1796.3,1794.85,1794.86,139.3073,2025-04-23 09:05:59.999,250112.702861,1288,88.9266,159661.48204,0
37986,2025-04-23 09:06:00,1794.85,1797.01,1794.51,1795.71,3260.8589,2025-04-23 09:06:59.999,5857048.341522,2564,948.4675,1703312.422301,0
37987,2025-04-23 09:07:00,1795.71,1795.98,1795.03,1795.03,140.9268,2025-04-23 09:07:59.999,253050.917988,1347,71.8716,129057.403719,0
37988,2025-04-23 09:08:00,1795.02,1797.38,1794.9,1796.72,295.9096,2025-04-23 09:08:59.999,531604.4608,1669,236.6577,425181.424371,0
37989,2025-04-23 09:09:00,1796.73,1798.28,1796.29,1796.47,678.7941,2025-04-23 09:09:59.999,1220013.711675,1681,585.1235,1051709.869827,0
37990,2025-04-23 09:10:00,1796.46,1797.22,1796.46,1796.98,168.8648,2025-04-23 09:10:59.999,303437.699202,1109,130.4587,234421.785161,0
37991,2025-04-23 09:11:00,1796.99,1797.4,1796.41,1797.02,331.6499,2025-04-23 09:11:59.999,595974.079993,1825,170.7799,306893.719953,0
37992,2025-04-23 09:12:00,1797.02,1801.78,1796.9,1801.17,2021.2763,2025-04-23 09:12:59.999,3637419.725353,3896,1638.0226,2947509.359999,0
37993,2025-04-23 09:13:00,1801.16,1801.42,1799.2,1800.99,894.1244,2025-04-23 09:13:59.999,1609635.122411,3808,621.5599,1118926.893883,0
37994,2025-04-23 09:14:00,1801.0,1801.03,1798.87,1799.51,487.712,2025-04-23 09:14:59.999,877690.94341,2046,343.6849,618514.925346,0
37995,2025-04-23 09:15:00,1799.5,1800.45,1798.81,1798.82,720.3582,2025-04-23 09:15:59.999,1296499.887925,2270,286.3992,515424.075681,0
37996,2025-04-23 09:16:00,1798.82,1798.97,1797.2,1797.31,435.1203,2025-04-23 09:16:59.999,782382.70767,2539,291.1578,523512.109174,0
37997,2025-04-23 09:17:00,1797.32,1798.29,1797.3,1798.0,192.9735,2025-04-23 09:17:59.999,346953.874597,1196,168.3488,302679.787061,0
37998,2025-04-23 09:18:00,1798.0,1798.28,1794.86,1794.86,867.1498,2025-04-23 09:18:59.999,1557780.188095,2752,255.2431,458607.622432,0
37999,2025-04-23 09:19:00,1794.86,1795.8,1794.22,1795.8,404.2747,2025-04-23 09:19:59.999,725649.962299,1618,131.3289,235746.844945,0
38000,2025-04-23 09:20:00,1795.8,1795.91,1795.21,1795.77,131.9419,2025-04-23 09:20:59.999,236918.111648,1413,65.7367,118040.023481,0
38001,2025-04-23 09:21:00,1795.77,1795.89,1795.24,1795.68,130.1062,2025-04-23 09:21:59.999,233615.335494,1153,99.9376,179442.467052,0
38002,2025-04-23 09:22:00,1795.69,1796.4,1795.3,1796.4,633.9764,2025-04-23 09:22:59.999,1138329.00722,928,518.0991,930268.390935,0
38003,2025-04-23 09:23:00,1796.39,1796.65,1795.85,1796.09,188.683,2025-04-23 09:23:59.999,338906.260732,812,145.9944,262231.817575,0
38004,2025-04-23 09:24:00,1796.09,1796.18,1795.11,1795.31,297.3046,2025-04-23 09:24:59.999,533834.844029,1018,131.4042,235960.075851,0
38005,2025-04-23 09:25:00,1795.3,1796.0,1795.25,1795.4,150.3085,2025-04-23 09:25:59.999,269891.200116,1076,79.1045,142029.982743,0
38006,2025-04-23 09:26:00,1795.4,1795.51,1794.75,1794.75,128.3708,2025-04-23 09:26:59.999,230434.629963,927,36.6056,65710.463143,0
38007,2025-04-23 09:27:00,1794.75,1794.89,1793.77,1794.21,152.67,2025-04-23 09:27:59.999,273935.403699,1357,37.0925,66560.733483,0
38008,2025-04-23 09:28:00,1794.21,1794.21,1793.41,1793.66,305.5694,2025-04-23 09:28:59.999,548152.75545,1362,69.791,125184.783462,0
38009,2025-04-23 09:29:00,1793.66,1793.98,1793.28,1793.35,357.4284,2025-04-23 09:29:59.999,641090.127197,1263,159.4055,285909.748976,0
38010,2025-04-23 09:30:00,1793.35,1793.96,1793.29,1793.51,442.584,2025-04-23 09:30:59.999,793857.664154,1341,144.4611,259085.044323,0
38011,2025-04-23 09:31:00,1793.51,1795.15,1793.38,1794.93,175.7626,2025-04-23 09:31:59.999,315458.235264,1149,103.0084,184874.746914,0
38012,2025-04-23 09:32:00,1794.93,1795.07,1794.38,1794.86,104.2251,2025-04-23 09:32:59.999,187039.073393,919,69.6127,124924.06496,0
38013,2025-04-23 09:33:00,1794.87,1795.6,1793.91,1793.92,94.2582,2025-04-23 09:33:59.999,169170.987059,1047,22.0295,39541.628696,0
38014,2025-04-23 09:34:00,1793.92,1794.3,1793.78,1794.3,102.5126,2025-04-23 09:34:59.999,183919.03989,817,43.481,78008.375365,0
38015,2025-04-23 09:35:00,1794.3,1794.5,1793.77,1794.46,142.0303,2025-04-23 09:35:59.999,254820.881946,855,36.1489,64853.05671,0
38016,2025-04-23 09:36:00,1794.47,1794.86,1793.85,1793.89,79.6988,2025-04-23 09:36:59.999,143010.482978,1123,36.5396,65568.435392,0
38017,2025-04-23 09:37:00,1793.9,1794.52,1793.76,1794.4,140.1895,2025-04-23 09:37:59.999,251516.211499,1021,75.9257,136225.489096,0
38018,2025-04-23 09:38:00,1794.4,1794.5,1791.94,1792.53,490.1011,2025-04-23 09:38:59.999,878620.446324,2054,182.8084,327654.369611,0
38019,2025-04-23 09:39:00,1792.54,1793.86,1791.47,1792.49,987.5179,2025-04-23 09:39:59.999,1770239.290393,2595,244.9475,439028.727564,0
38020,2025-04-23 09:40:00,1792.49,1793.8,1792.15,1793.4,209.7824,2025-04-23 09:40:59.999,376115.011383,1349,128.9935,231264.683709,0
38021,2025-04-23 09:41:00,1793.4,1794.2,1792.88,1793.65,290.5817,2025-04-23 09:41:59.999,521171.888058,2056,121.5888,218052.576465,0
38022,2025-04-23 09:42:00,1793.67,1795.17,1793.66,1794.6,360.2306,2025-04-23 09:42:59.999,646529.100572,1436,131.345,235708.935007,0
38023,2025-04-23 09:43:00,1794.6,1794.6,1793.22,1793.22,31.8138,2025-04-23 09:43:59.999,57064.559589,511,11.9644,21459.22617,0
38024,2025-04-23 09:44:00,1793.23,1793.45,1793.13,1793.24,180.1939,2025-04-23 09:44:59.999,323142.721817,644,139.32,249842.033513,0
38025,2025-04-23 09:45:00,1793.24,1794.09,1793.13,1794.04,175.7111,2025-04-23 09:45:59.999,315129.536391,768,107.7994,193316.219917,0
38026,2025-04-23 09:46:00,1794.04,1795.0,1793.7,1794.65,285.7707,2025-04-23 09:46:59.999,512733.315528,1385,128.8525,231170.787166,0
38027,2025-04-23 09:47:00,1794.65,1795.61,1794.45,1794.9,167.216,2025-04-23 09:47:59.999,300152.203996,1412,82.1547,147470.850463,0
38028,2025-04-23 09:48:00,1794.89,1795.6,1794.67,1795.6,364.0495,2025-04-23 09:48:59.999,653478.018417,1163,226.6041,406762.252066,0
38029,2025-04-23 09:49:00,1795.6,1796.0,1795.03,1795.05,175.1873,2025-04-23 09:49:59.999,314576.917221,914,93.5913,168065.89095,0
38030,2025-04-23 09:50:00,1795.06,1795.6,1794.72,1795.39,250.2467,2025-04-23 09:50:59.999,449219.093156,1301,143.7712,258067.058699,0
38031,2025-04-23 09:51:00,1795.39,1795.39,1794.0,1794.0,223.5606,2025-04-23 09:51:59.999,401220.198634,1015,71.915,129052.259904,0
38032,2025-04-23 09:52:00,1794.01,1794.77,1793.6,1794.42,333.6499,2025-04-23 09:52:59.999,598647.07252,1165,148.4238,266285.062025,0
38033,2025-04-23 09:53:00,1794.43,1794.43,1793.01,1793.23,153.9783,2025-04-23 09:53:59.999,276210.309205,845,106.3368,190758.229876,0
38034,2025-04-23 09:54:00,1793.22,1793.5,1792.85,1793.5,191.2079,2025-04-23 09:54:59.999,342843.780849,918,79.1451,141904.759764,0
38035,2025-04-23 09:55:00,1793.49,1794.2,1793.2,1793.86,176.4265,2025-04-23 09:55:59.999,316484.709259,1031,47.542,85270.219131,0
38036,2025-04-23 09:56:00,1793.86,1794.05,1792.93,1793.4,262.1824,2025-04-23 09:56:59.999,470217.468103,1355,148.0844,265566.113123,0
38037,2025-04-23 09:57:00,1793.41,1793.49,1791.5,1791.51,223.6627,2025-04-23 09:57:59.999,400877.144198,1062,12.3357,22117.836797,0
38038,2025-04-23 09:58:00,1791.5,1791.5,1788.52,1789.19,1171.9736,2025-04-23 09:58:59.999,2097219.34718,4230,537.025,960986.863396,0
38039,2025-04-23 09:59:00,1789.19,1789.19,1785.54,1785.55,460.2281,2025-04-23 09:59:59.999,822530.358604,3403,155.9668,278744.947281,0
38040,2025-04-23 10:00:00,1785.54,1786.49,1781.96,1783.81,1071.0917,2025-04-23 10:00:59.999,1911568.215475,4998,332.9363,594095.69578,0
38041,2025-04-23 10:01:00,1783.81,1785.69,1781.76,1785.69,740.6954,2025-04-23 10:01:59.999,1321053.133401,5161,345.6746,616563.749563,0
38042,2025-04-23 10:02:00,1785.68,1789.22,1785.21,1788.66,328.4051,2025-04-23 10:02:59.999,587117.813631,3049,197.1826,352517.006005,0
38043,2025-04-23 10:03:00,1788.66,1789.95,1785.5,1787.0,392.0569,2025-04-23 10:03:59.999,701149.492435,3407,165.0437,295247.746304,0
38044,2025-04-23 10:04:00,1787.0,1787.09,1784.01,1784.5,376.5184,2025-04-23 10:04:59.999,672203.343783,3637,184.607,329572.028938,0
38045,2025-04-23 10:05:00,1784.5,1786.78,1783.2,1783.5,335.889,2025-04-23 10:05:59.999,599434.617109,3768,117.5384,209750.212801,0
38046,2025-04-23 10:06:00,1783.5,1784.5,1782.3,1782.3,414.8817,2025-04-23 10:06:59.999,739999.682019,2779,161.7683,288543.343124,0
38047,2025-04-23 10:07:00,1782.3,1783.33,1781.78,1781.88,682.5325,2025-04-23 10:07:59.999,1216640.709153,3654,410.7216,732126.035825,0
38048,2025-04-23 10:08:00,1781.88,1782.6,1779.21,1779.5,999.9961,2025-04-23 10:08:59.999,1780918.440903,3916,346.0492,616326.236173,0
38049,2025-04-23 10:09:00,1779.49,1782.5,1779.2,1782.22,715.4607,2025-04-23 10:09:59.999,1273891.878646,3187,346.494,616907.326342,0
38050,2025-04-23 10:10:00,1782.23,1785.69,1782.23,1785.67,483.6323,2025-04-23 10:10:59.999,862869.015816,2592,295.4972,527159.162543,0
38051,2025-04-23 10:11:00,1785.66,1785.92,1781.43,1784.8,705.2032,2025-04-23 10:11:59.999,1257632.955291,3406,434.2866,774575.631016,0
38052,2025-04-23 10:12:00,1784.81,1785.83,1783.41,1785.2,351.7287,2025-04-23 10:12:59.999,627858.910316,3072,156.7192,279737.188837,0
38053,2025-04-23 10:13:00,1785.21,1786.3,1785.1,1785.19,193.816,2025-04-23 10:13:59.999,346118.805485,1390,143.4463,256174.809419,0
38054,2025-04-23 10:14:00,1785.18,1786.0,1783.7,1784.09,115.6984,2025-04-23 10:14:59.999,206524.284277,1323,29.6124,52859.838486,0
38055,2025-04-23 10:15:00,1784.1,1786.83,1783.3,1786.83,326.9927,2025-04-23 10:15:59.999,583820.256101,2194,169.3088,302293.39802,0
38056,2025-04-23 10:16:00,1786.83,1789.51,1786.83,1788.61,429.4937,2025-04-23 10:16:59.999,768142.610728,2209,258.9307,463072.574058,0
38057,2025-04-23 10:17:00,1788.62,1789.8,1788.01,1789.27,327.3459,2025-04-23 10:17:59.999,585651.496748,2232,133.4686,238760.391326,0
38058,2025-04-23 10:18:00,1789.26,1789.39,1788.3,1788.76,348.8208,2025-04-23 10:18:59.999,624045.968567,1346,66.9243,119717.220058,0
38059,2025-04-23 10:19:00,1788.76,1789.31,1788.3,1789.19,268.9424,2025-04-23 10:19:59.999,481130.816631,1521,113.5679,203174.043196,0
38060,2025-04-23 10:20:00,1789.18,1790.0,1788.61,1788.89,809.9516,2025-04-23 10:20:59.999,1449288.649813,1345,605.9704,1084348.578561,0
38061,2025-04-23 10:21:00,1788.89,1789.57,1788.7,1788.97,222.9812,2025-04-23 10:21:59.999,398941.146746,836,78.2664,140016.114504,0
38062,2025-04-23 10:22:00,1788.97,1790.3,1788.7,1790.3,253.3526,2025-04-23 10:22:59.999,453362.102478,1408,121.6958,217786.495006,0
38063,2025-04-23 10:23:00,1790.29,1794.0,1790.29,1793.4,790.3666,2025-04-23 10:23:59.999,1417021.495148,3411,384.1163,688567.7063,0
38064,2025-04-23 10:24:00,1793.4,1798.92,1793.21,1795.5,2137.3353,2025-04-23 10:24:59.999,3839442.752221,8066,1223.583,2198037.317232,0
38065,2025-04-23 10:25:00,1795.5,1796.45,1794.13,1796.1,391.3613,2025-04-23 10:25:59.999,702584.895496,2786,181.5677,325971.672178,0
38066,2025-04-23 10:26:00,1796.11,1796.81,1795.21,1795.21,339.722,2025-04-23 10:26:59.999,610203.87716,2444,121.5531,218300.260014,0
38067,2025-04-23 10:27:00,1795.21,1795.5,1794.25,1794.31,295.2949,2025-04-23 10:27:59.999,529988.825654,1650,126.5401,227107.915576,0
38068,2025-04-23 10:28:00,1794.31,1795.8,1794.3,1795.61,135.8318,2025-04-23 10:28:59.999,243840.811441,1242,79.1923,142159.820673,0
38069,2025-04-23 10:29:00,1795.61,1796.39,1794.9,1795.79,201.5556,2025-04-23 10:29:59.999,361871.07403,1651,106.4282,191071.348751,0
38070,2025-04-23 10:30:00,1795.79,1796.52,1795.79,1796.07,237.567,2025-04-23 10:30:59.999,426721.227747,1321,75.6752,135924.571451,0
38071,2025-04-23 10:31:00,1796.07,1796.07,1793.36,1794.11,255.4432,2025-04-23 10:31:59.999,458304.917231,2009,145.8795,261701.048743,0
38072,2025-04-23 10:32:00,1794.12,1798.5,1794.11,1798.5,376.5042,2025-04-23 10:32:59.999,676376.205871,2476,278.7712,500731.631264,0
38073,2025-04-23 10:33:00,1798.5,1799.4,1795.88,1795.88,502.664,2025-04-23 10:33:59.999,903829.468616,2580,174.0111,312971.19595,0
38074,2025-04-23 10:34:00,1795.88,1796.4,1795.71,1796.22,97.3074,2025-04-23 10:34:59.999,174780.215416,1109,30.4313,54654.817706,0
38075,2025-04-23 10:35:00,1796.22,1796.22,1793.03,1794.19,336.3358,2025-04-23 10:35:59.999,603540.755357,1875,107.6526,193124.791784,0
38076,2025-04-23 10:36:00,1794.2,1796.19,1794.05,1794.9,200.5008,2025-04-23 10:36:59.999,359963.146365,1414,78.6344,141156.41556,0
38077,2025-04-23 10:37:00,1794.9,1796.6,1794.9,1795.49,114.795,2025-04-23 10:37:59.999,206123.420327,1556,66.1845,118833.2331,0
38078,2025-04-23 10:38:00,1795.48,1796.54,1795.22,1796.08,86.01,2025-04-23 10:38:59.999,154469.976847,1153,57.0087,102385.768446,0
38079,2025-04-23 10:39:00,1796.08,1796.34,1795.53,1796.34,105.2152,2025-04-23 10:39:59.999,188953.848956,676,53.3747,95851.805517,0
38080,2025-04-23 10:40:00,1796.34,1796.34,1795.53,1795.54,82.1454,2025-04-23 10:40:59.999,147513.589206,1004,52.536,94340.636773,0
38081,2025-04-23 10:41:00,1795.53,1795.54,1794.71,1794.89,173.8084,2025-04-23 10:41:59.999,312002.945591,1010,29.2182,52443.773827,0
38082,2025-04-23 10:42:00,1794.89,1796.38,1794.88,1796.31,193.3653,2025-04-23 10:42:59.999,347271.741836,804,83.0081,149055.134779,0
38083,2025-04-23 10:43:00,1796.31,1797.66,1796.0,1796.5,159.9027,2025-04-23 10:43:59.999,287264.306271,1697,110.9344,199280.233078,0
38084,2025-04-23 10:44:00,1796.5,1796.78,1795.4,1795.4,108.7067,2025-04-23 10:44:59.999,195232.262544,1163,42.3461,76038.903459,0
38085,2025-04-23 10:45:00,1795.41,1795.9,1794.3,1794.31,112.2688,2025-04-23 10:45:59.999,201543.979556,1168,39.9507,71719.435073,0
38086,2025-04-23 10:46:00,1794.31,1798.39,1794.3,1797.01,185.0933,2025-04-23 10:46:59.999,332566.216879,2077,152.5608,274133.646846,0
38087,2025-04-23 10:47:00,1797.02,1797.7,1794.82,1794.83,199.4145,2025-04-23 10:47:59.999,358085.561888,1637,45.7956,82262.16382,0
38088,2025-04-23 10:48:00,1794.82,1796.1,1794.6,1795.99,112.7948,2025-04-23 10:48:59.999,202526.814916,916,49.377,88652.239609,0
38089,2025-04-23 10:49:00,1795.99,1798.49,1795.99,1797.6,1015.0385,2025-04-23 10:49:59.999,1824646.235095,1763,660.7753,1187686.096168,0
38090,2025-04-23 10:50:00,1797.6,1798.79,1796.85,1798.76,601.3241,2025-04-23 10:50:59.999,1081125.920351,2247,262.145,471266.519717,0
38091,2025-04-23 10:51:00,1798.76,1799.75,1798.11,1799.61,432.7834,2025-04-23 10:51:59.999,778492.389907,1679,200.3395,360389.931094,0
38092,2025-04-23 10:52:00,1799.6,1799.6,1796.68,1797.1,254.943,2025-04-23 10:52:59.999,458353.694998,1438,64.6622,116263.281146,0
38093,2025-04-23 10:53:00,1797.1,1797.1,1796.1,1796.47,105.7862,2025-04-23 10:53:59.999,190072.803265,690,44.8354,80566.113114,0
38094,2025-04-23 10:54:00,1796.48,1796.92,1796.3,1796.57,148.2408,2025-04-23 10:54:59.999,266324.282818,877,97.7808,175670.479544,0
38095,2025-04-23 10:55:00,1796.56,1800.35,1796.0,1800.03,848.9336,2025-04-23 10:55:59.999,1527033.667728,2884,656.0363,1179981.095167,0
38096,2025-04-23 10:56:00,1800.01,1800.01,1799.04,1799.09,164.7962,2025-04-23 10:56:59.999,296570.032018,1040,77.2269,138976.772961,0
38097,2025-04-23 10:57:00,1799.09,1809.14,1799.09,1805.57,4814.0426,2025-04-23 10:57:59.999,8692214.206363,10451,2997.5008,5411351.081816,0
38098,2025-04-23 10:58:00,1805.56,1809.0,1804.71,1805.39,918.1772,2025-04-23 10:58:59.999,1658655.74428,4983,552.211,997312.561136,0
38099,2025-04-23 10:59:00,1805.38,1805.8,1803.24,1803.71,321.525,2025-04-23 10:59:59.999,580087.775611,2398,175.4044,316447.53838,0
38100,2025-04-23 11:00:00,1803.7,1807.28,1802.5,1802.61,469.5189,2025-04-23 11:00:59.999,847628.714301,4140,275.6066,497604.724977,0
38101,2025-04-23 11:01:00,1802.61,1804.79,1802.3,1803.7,328.9457,2025-04-23 11:01:59.999,593142.301005,2905,217.0113,391274.263248,0
38102,2025-04-23 11:02:00,1803.7,1805.49,1802.9,1803.6,362.0665,2025-04-23 11:02:59.999,653161.507538,2415,230.3915,415600.718578,0
38103,2025-04-23 11:03:00,1803.6,1803.61,1801.59,1803.33,175.9912,2025-04-23 11:03:59.999,317239.077385,1750,62.5255,112699.902028,0
38104,2025-04-23 11:04:00,1803.33,1803.6,1802.38,1803.57,93.4173,2025-04-23 11:04:59.999,168416.366646,1751,59.6766,107588.13143,0
38105,2025-04-23 11:05:00,1803.57,1803.57,1801.2,1801.39,282.6771,2025-04-23 11:05:59.999,509423.155785,1518,43.545,78458.9915,0
38106,2025-04-23 11:06:00,1801.39,1802.0,1800.91,1801.41,116.4121,2025-04-23 11:06:59.999,209715.47498,1153,33.6868,60684.485993,0
38107,2025-04-23 11:07:00,1801.4,1801.67,1799.68,1801.67,763.4328,2025-04-23 11:07:59.999,1374343.488092,2388,215.0208,387111.275332,0
38108,2025-04-23 11:08:00,1801.66,1803.9,1801.66,1803.89,234.2583,2025-04-23 11:08:59.999,422289.177496,1583,196.9392,355010.603115,0
38109,2025-04-23 11:09:00,1803.9,1804.19,1802.0,1802.01,121.5841,2025-04-23 11:09:59.999,219215.065488,1002,47.4552,85569.153079,0
38110,2025-04-23 11:10:00,1802.0,1802.82,1800.9,1800.91,401.2626,2025-04-23 11:10:59.999,723102.509362,2056,160.2044,288673.680474,0
38111,2025-04-23 11:11:00,1800.91,1802.3,1800.53,1802.17,258.5275,2025-04-23 11:11:59.999,465669.402031,1325,212.6323,382983.856905,0
38112,2025-04-23 11:12:00,1802.17,1804.0,1801.88,1803.92,308.7763,2025-04-23 11:12:59.999,556668.675612,1636,212.5907,383220.113391,0
38113,2025-04-23 11:13:00,1803.91,1804.0,1801.52,1801.71,221.185,2025-04-23 11:13:59.999,398728.648922,1604,127.122,229172.941293,0
38114,2025-04-23 11:14:00,1801.71,1802.62,1801.6,1802.13,118.0061,2025-04-23 11:14:59.999,212640.054838,1105,71.1758,128251.041406,0
38115,2025-04-23 11:15:00,1802.12,1802.62,1800.9,1802.62,501.4052,2025-04-23 11:15:59.999,903390.947767,1952,164.6072,296603.476088,0
38116,2025-04-23 11:16:00,1802.62,1805.0,1802.61,1804.99,315.3554,2025-04-23 11:16:59.999,568911.605156,2121,227.3119,410045.978458,0
38117,2025-04-23 11:17:00,1804.99,1807.25,1804.99,1805.22,5148.0438,2025-04-23 11:17:59.999,9300510.253204,4004,529.4709,956423.451788,0
38118,2025-04-23 11:18:00,1805.22,1807.3,1805.22,1806.38,210.7,2025-04-23 11:18:59.999,380620.19668,1637,141.2537,255165.488094,0
38119,2025-04-23 11:19:00,1806.39,1806.57,1805.0,1805.21,183.334,2025-04-23 11:19:59.999,331001.810933,1348,90.6398,163644.342691,0
38120,2025-04-23 11:20:00,1805.2,1806.0,1805.01,1805.51,297.5335,2025-04-23 11:20:59.999,537201.414326,1652,181.1062,326989.493875,0
38121,2025-04-23 11:21:00,1805.5,1812.2,1805.29,1810.41,2001.1487,2025-04-23 11:21:59.999,3622404.178975,4794,1260.2501,2281383.118485,0
38122,2025-04-23 11:22:00,1810.41,1810.61,1808.1,1808.21,496.6876,2025-04-23 11:22:59.999,898612.476591,2564,236.0572,427029.173043,0
38123,2025-04-23 11:23:00,1808.21,1809.4,1806.92,1807.72,465.2845,2025-04-23 11:23:59.999,841212.823547,3211,227.9425,412112.275964,0
38124,2025-04-23 11:24:00,1807.72,1809.0,1807.1,1807.79,209.1735,2025-04-23 11:24:59.999,378205.208473,1852,129.1766,233544.934401,0
38125,2025-04-23 11:25:00,1807.79,1808.16,1806.21,1806.21,213.911,2025-04-23 11:25:59.999,386609.142747,1285,91.2933,164996.788868,0
38126,2025-04-23 11:26:00,1806.21,1806.76,1805.9,1806.75,226.4042,2025-04-23 11:26:59.999,408951.897321,1260,160.8617,290556.95678,0
38127,2025-04-23 11:27:00,1806.75,1806.75,1805.86,1805.87,219.1884,2025-04-23 11:27:59.999,395911.197732,1048,125.7981,227200.772847,0
38128,2025-04-23 11:28:00,1805.86,1806.4,1803.92,1803.95,497.1522,2025-04-23 11:28:59.999,897336.442864,1615,144.7761,261312.978476,0
38129,2025-04-23 11:29:00,1803.95,1804.58,1803.3,1803.92,264.5957,2025-04-23 11:29:59.999,477314.39049,1517,163.5767,295058.236451,0
38130,2025-04-23 11:30:00,1803.92,1805.21,1803.76,1803.76,259.7735,2025-04-23 11:30:59.999,468706.61602,1714,181.8545,328094.229347,0
38131,2025-04-23 11:31:00,1803.75,1804.05,1802.66,1803.91,206.0157,2025-04-23 11:31:59.999,371491.081957,1431,142.4567,256874.49549,0
38132,2025-04-23 11:32:00,1803.91,1805.24,1803.9,1805.23,185.2528,2025-04-23 11:32:59.999,334285.912858,1514,150.7737,272067.01706,0
38133,2025-04-23 11:33:00,1805.24,1806.2,1804.89,1804.9,147.7452,2025-04-23 11:33:59.999,266735.895818,1151,71.3041,128743.24794,0
38134,2025-04-23 11:34:00,1804.9,1805.04,1802.84,1802.84,164.501,2025-04-23 11:34:59.999,296749.737479,1278,75.4299,136051.690524,0
38135,2025-04-23 11:35:00,1802.85,1803.32,1802.24,1803.0,137.2907,2025-04-23 11:35:59.999,247486.146686,1180,37.9973,68497.870323,0
38136,2025-04-23 11:36:00,1803.01,1805.19,1803.0,1803.9,163.1462,2025-04-23 11:36:59.999,294341.842839,1670,81.2082,146499.131012,0
38137,2025-04-23 11:37:00,1803.89,1805.45,1803.24,1805.12,239.8664,2025-04-23 11:37:59.999,432843.594043,1995,186.8867,337255.46486,0
38138,2025-04-23 11:38:00,1805.12,1807.41,1805.12,1807.07,551.7947,2025-04-23 11:38:59.999,996677.374683,2178,434.7562,785203.463934,0
38139,2025-04-23 11:39:00,1807.08,1807.08,1804.91,1804.91,167.8145,2025-04-23 11:39:59.999,303048.613733,1239,99.216,179186.764352,0
38140,2025-04-23 11:40:00,1804.91,1806.87,1804.91,1806.71,191.1471,2025-04-23 11:40:59.999,345234.892135,1291,157.3739,284226.859581,0
38141,2025-04-23 11:41:00,1806.71,1806.71,1805.6,1805.82,114.7646,2025-04-23 11:41:59.999,207261.230842,942,44.6758,80681.373156,0
38142,2025-04-23 11:42:00,1805.83,1806.5,1804.6,1804.88,161.0523,2025-04-23 11:42:59.999,290803.225684,1402,84.6592,152863.583539,0
38143,2025-04-23 11:43:00,1804.88,1804.88,1799.78,1800.02,1416.9918,2025-04-23 11:43:59.999,2551847.460634,4813,475.61,856510.976866,0
38144,2025-04-23 11:44:00,1800.02,1800.84,1797.29,1797.35,639.7547,2025-04-23 11:44:59.999,1151048.148071,3917,212.9802,383243.378284,0
38145,2025-04-23 11:45:00,1797.35,1798.7,1796.94,1798.19,3665.2446,2025-04-23 11:45:59.999,6589960.729632,3088,2800.3642,5035006.467434,0
38146,2025-04-23 11:46:00,1798.2,1800.8,1798.2,1800.3,242.3402,2025-04-23 11:46:59.999,436050.251845,1191,213.6597,384437.878641,0
38147,2025-04-23 11:47:00,1800.29,1800.3,1797.87,1799.11,221.3754,2025-04-23 11:47:59.999,398242.164702,1984,115.8407,208376.330398,0
38148,2025-04-23 11:48:00,1799.11,1799.11,1797.2,1797.57,229.0004,2025-04-23 11:48:59.999,411766.092384,1914,62.3698,112143.176148,0
38149,2025-04-23 11:49:00,1797.58,1797.9,1795.9,1796.32,212.4336,2025-04-23 11:49:59.999,381634.553366,1746,81.7661,146876.034623,0
38150,2025-04-23 11:50:00,1796.33,1796.33,1793.72,1793.99,427.0282,2025-04-23 11:50:59.999,766323.688058,2837,123.1265,220954.711003,0
38151,2025-04-23 11:51:00,1794.0,1796.7,1794.0,1796.6,154.8353,2025-04-23 11:51:59.999,278047.423255,1808,81.6987,146688.355887,0
38152,2025-04-23 11:52:00,1796.6,1796.6,1795.31,1795.51,181.7031,2025-04-23 11:52:59.999,326292.449503,1504,101.8283,182849.993628,0
38153,2025-04-23 11:53:00,1795.5,1795.5,1792.35,1793.09,386.0292,2025-04-23 11:53:59.999,692422.386287,2341,77.7114,139391.364633,0
38154,2025-04-23 11:54:00,1793.1,1795.4,1793.01,1795.19,429.9661,2025-04-23 11:54:59.999,771626.692779,2337,148.4147,266320.757152,0
38155,2025-04-23 11:55:00,1795.2,1797.08,1795.18,1796.33,186.8617,2025-04-23 11:55:59.999,335647.547868,1889,96.0466,172506.843014,0
38156,2025-04-23 11:56:00,1796.33,1797.2,1794.4,1796.19,219.3854,2025-04-23 11:56:59.999,393982.826345,2046,70.6765,126929.694263,0
38157,2025-04-23 11:57:00,1796.19,1796.2,1793.61,1795.69,306.4563,2025-04-23 11:57:59.999,550150.21554,2239,182.5575,327727.886504,0
38158,2025-04-23 11:58:00,1795.69,1795.69,1794.03,1795.58,118.5105,2025-04-23 11:58:59.999,212706.812246,1220,32.7854,58841.801608,0
38159,2025-04-23 11:59:00,1795.58,1797.61,1795.58,1797.23,568.5442,2025-04-23 11:59:59.999,1021656.915263,2436,325.5576,585026.551878,0
38160,2025-04-23 12:00:00,1797.22,1798.5,1796.9,1797.19,439.75,2025-04-23 12:00:59.999,790557.37159,3121,165.3128,297191.234315,0
38161,2025-04-23 12:01:00,1797.19,1798.72,1796.89,1797.65,538.731,2025-04-23 12:01:59.999,968719.173977,2328,426.227,766437.82683,0
38162,2025-04-23 12:02:00,1797.64,1798.6,1795.79,1798.6,557.5474,2025-04-23 12:02:59.999,1002259.656332,2331,169.4117,304458.529541,0
38163,2025-04-23 12:03:00,1798.59,1799.29,1796.6,1796.86,214.9364,2025-04-23 12:03:59.999,386458.39677,2384,112.7185,202686.482414,0
38164,2025-04-23 12:04:00,1796.87,1803.52,1795.1,1803.2,1817.0284,2025-04-23 12:04:59.999,3270939.799895,4876,1454.2038,2617760.529066,0
38165,2025-04-23 12:05:00,1803.2,1807.6,1803.1,1805.79,1401.0151,2025-04-23 12:05:59.999,2529582.273721,5786,973.5254,1757739.77615,0
38166,2025-04-23 12:06:00,1805.79,1805.79,1803.9,1804.53,286.7335,2025-04-23 12:06:59.999,517432.92809,2370,173.5977,313256.678904,0
38167,2025-04-23 12:07:00,1804.53,1804.85,1803.06,1804.5,667.3125,2025-04-23 12:07:59.999,1203796.383249,2152,80.4422,145107.694457,0
38168,2025-04-23 12:08:00,1804.49,1805.1,1802.78,1804.3,403.1169,2025-04-23 12:08:59.999,727144.615439,2344,254.9864,459892.500756,0
38169,2025-04-23 12:09:00,1804.3,1807.59,1804.0,1806.8,353.9159,2025-04-23 12:09:59.999,639247.021974,2641,257.9766,465941.17312,0
38170,2025-04-23 12:10:00,1806.81,1812.39,1806.81,1811.35,1647.556,2025-04-23 12:10:59.999,2981694.329213,4716,1276.1899,2309387.472349,0
38171,2025-04-23 12:11:00,1811.35,1815.84,1810.7,1810.81,2209.6231,2025-04-23 12:11:59.999,4006442.185423,7755,1349.8219,2446907.551848,0
38172,2025-04-23 12:12:00,1810.81,1830.0,1810.42,1819.89,11938.4185,2025-04-23 12:12:59.999,21754212.54085,18427,7199.3075,13112529.655058,0
38173,2025-04-23 12:13:00,1819.9,1825.32,1819.9,1820.42,1827.4833,2025-04-23 12:13:59.999,3329886.744751,6726,1094.2336,1993809.133666,0
38174,2025-04-23 12:14:00,1820.41,1822.97,1817.22,1817.9,1169.1879,2025-04-23 12:14:59.999,2127927.225134,5157,836.516,1522827.951724,0
38175,2025-04-23 12:15:00,1817.88,1817.91,1812.0,1812.08,1071.6874,2025-04-23 12:15:59.999,1944513.551122,5462,574.1177,1041648.349407,0
38176,2025-04-23 12:16:00,1812.09,1815.29,1811.4,1813.22,1000.7565,2025-04-23 12:16:59.999,1814809.766117,3759,430.8496,781292.621453,0
38177,2025-04-23 12:17:00,1813.23,1815.66,1813.0,1815.59,409.3657,2025-04-23 12:17:59.999,742541.743569,2609,311.149,564387.306333,0
38178,2025-04-23 12:18:00,1815.59,1819.37,1815.59,1818.1,761.6735,2025-04-23 12:18:59.999,1384317.815433,3563,451.2175,820045.986585,0
38179,2025-04-23 12:19:00,1818.09,1818.1,1814.49,1815.11,526.9636,2025-04-23 12:19:59.999,956841.757479,3210,302.4431,549120.910813,0
38180,2025-04-23 12:20:00,1815.1,1815.1,1810.93,1811.88,462.9035,2025-04-23 12:20:59.999,838800.432799,3457,159.8595,289627.580117,0
38181,2025-04-23 12:21:00,1811.88,1813.3,1810.92,1812.59,478.474,2025-04-23 12:21:59.999,866929.228917,2700,222.9042,403861.703958,0
38182,2025-04-23 12:22:00,1812.58,1812.9,1810.63,1810.63,443.9506,2025-04-23 12:22:59.999,804245.972623,2169,335.5249,607821.322065,0
38183,2025-04-23 12:23:00,1810.63,1812.3,1809.09,1811.44,541.8871,2025-04-23 12:23:59.999,980972.028546,2759,270.5868,489905.478528,0
38184,2025-04-23 12:24:00,1811.43,1811.67,1809.91,1810.31,243.004,2025-04-23 12:24:59.999,440008.796458,2067,150.859,273155.321922,0
38185,2025-04-23 12:25:00,1810.31,1813.86,1810.31,1813.8,380.4384,2025-04-23 12:25:59.999,689605.993595,3138,209.5274,379756.157307,0
38186,2025-04-23 12:26:00,1813.8,1819.64,1813.8,1818.75,886.4029,2025-04-23 12:26:59.999,1610786.086825,4968,568.196,1032419.680136,0
38187,2025-04-23 12:27:00,1818.75,1818.96,1815.2,1815.22,1231.7894,2025-04-23 12:27:59.999,2238212.898455,3476,674.893,1226374.431515,0
38188,2025-04-23 12:28:00,1815.22,1816.5,1814.0,1815.88,483.5486,2025-04-23 12:28:59.999,877881.14011,2893,277.112,503080.041117,0
38189,2025-04-23 12:29:00,1815.88,1815.96,1814.98,1815.53,610.1331,2025-04-23 12:29:59.999,1107761.606423,2064,340.5663,618313.299169,0
38190,2025-04-23 12:30:00,1815.53,1817.2,1813.7,1817.13,433.7593,2025-04-23 12:30:59.999,787432.170334,2833,227.8578,413726.374153,0
38191,2025-04-23 12:31:00,1817.12,1818.63,1815.87,1818.63,472.1145,2025-04-23 12:31:59.999,857912.703697,2304,282.8999,514066.000035,0
38192,2025-04-23 12:32:00,1818.62,1818.63,1816.31,1816.41,1277.8442,2025-04-23 12:32:59.999,2322254.601074,2389,865.391,1572743.383034,0
38193,2025-04-23 12:33:00,1816.4,1816.88,1813.99,1813.99,639.1617,2025-04-23 12:33:59.999,1160112.657409,2659,97.2101,176470.346454,0
38194,2025-04-23 12:34:00,1813.99,1815.0,1813.0,1814.06,517.5005,2025-04-23 12:34:59.999,938608.435148,2426,302.2878,548255.898061,0
38195,2025-04-23 12:35:00,1814.06,1814.06,1812.35,1812.37,160.6603,2025-04-23 12:35:59.999,291283.929415,2628,78.8463,142942.354988,0
38196,2025-04-23 12:36:00,1812.38,1813.74,1810.24,1810.99,580.6135,2025-04-23 12:36:59.999,1051917.140812,3634,229.9249,416522.566166,0
38197,2025-04-23 12:37:00,1810.99,1811.28,1809.54,1811.1,363.2576,2025-04-23 12:37:59.999,657662.530263,2850,128.5474,232739.926757,0
38198,2025-04-23 12:38:00,1811.09,1811.4,1808.91,1809.46,516.9135,2025-04-23 12:38:59.999,935710.094743,2279,303.1749,548775.737764,0
38199,2025-04-23 12:39:00,1809.45,1810.61,1808.4,1809.99,376.8189,2025-04-23 12:39:59.999,681784.77355,2206,217.9387,394311.418075,0
38200,2025-04-23 12:40:00,1809.99,1812.65,1809.98,1812.58,502.5577,2025-04-23 12:40:59.999,910522.640022,2296,303.3,549464.723872,0
38201,2025-04-23 12:41:00,1812.58,1812.58,1810.98,1811.0,484.447,2025-04-23 12:41:59.999,877514.528985,1545,282.8079,512252.721064,0
38202,2025-04-23 12:42:00,1811.0,1811.79,1810.4,1810.68,256.2543,2025-04-23 12:42:59.999,464018.717746,1795,132.271,239495.538117,0
38203,2025-04-23 12:43:00,1810.67,1812.41,1810.51,1811.7,200.9003,2025-04-23 12:43:59.999,363945.819878,1990,93.6532,169654.669131,0
38204,2025-04-23 12:44:00,1811.7,1811.7,1810.31,1810.96,128.6299,2025-04-23 12:44:59.999,232925.42042,1362,63.6476,115258.387228,0
38205,2025-04-23 12:45:00,1810.96,1812.5,1810.7,1812.09,456.0738,2025-04-23 12:45:59.999,826402.862055,1641,141.1281,255693.658162,0
38206,2025-04-23 12:46:00,1812.09,1813.95,1811.72,1813.47,325.3562,2025-04-23 12:46:59.999,589856.072929,2438,240.2511,435592.006221,0
38207,2025-04-23 12:47:00,1813.46,1814.66,1813.21,1813.83,277.2492,2025-04-23 12:47:59.999,502887.696793,2004,169.1491,306820.219087,0
38208,2025-04-23 12:48:00,1813.84,1814.3,1812.02,1812.8,606.551,2025-04-23 12:48:59.999,1099979.148268,1882,314.4219,570263.663854,0
38209,2025-04-23 12:49:00,1812.79,1812.9,1810.0,1810.64,562.5062,2025-04-23 12:49:59.999,1018836.04896,2625,339.348,614614.872587,0
38210,2025-04-23 12:50:00,1810.64,1811.14,1809.34,1810.85,376.7861,2025-04-23 12:50:59.999,682108.897294,2126,171.4424,310366.501943,0
38211,2025-04-23 12:51:00,1810.85,1814.01,1810.1,1814.01,348.4688,2025-04-23 12:51:59.999,631287.827524,2204,309.6734,561029.691296,0
38212,2025-04-23 12:52:00,1814.0,1814.4,1812.59,1812.84,258.2598,2025-04-23 12:52:59.999,468339.298493,1935,104.5864,189655.663074,0
38213,2025-04-23 12:53:00,1812.84,1812.85,1812.06,1812.33,109.1686,2025-04-23 12:53:59.999,197856.995426,1056,57.0243,103346.347912,0
38214,2025-04-23 12:54:00,1812.34,1812.78,1809.66,1811.48,272.8882,2025-04-23 12:54:59.999,494232.447099,1630,87.1606,157862.690817,0
38215,2025-04-23 12:55:00,1811.4,1815.6,1810.99,1815.23,521.6839,2025-04-23 12:55:59.999,945833.893546,2661,358.0804,649158.410466,0
38216,2025-04-23 12:56:00,1815.23,1816.7,1815.13,1815.95,351.6914,2025-04-23 12:56:59.999,638598.576509,2328,197.6048,358788.292831,0
38217,2025-04-23 12:57:00,1815.95,1816.29,1815.05,1815.92,265.1568,2025-04-23 12:57:59.999,481436.972424,1667,151.4848,275043.676675,0
38218,2025-04-23 12:58:00,1815.91,1815.91,1814.16,1814.73,1045.9337,2025-04-23 12:58:59.999,1898316.655301,1623,250.7311,454988.152074,0
38219,2025-04-23 12:59:00,1814.73,1815.77,1813.62,1815.09,411.3894,2025-04-23 12:59:59.999,746567.017052,1876,179.3876,325443.646223,0
38220,2025-04-23 13:00:00,1815.09,1816.5,1813.23,1813.23,261.3915,2025-04-23 13:00:59.999,474453.985444,2405,127.2134,230888.704402,0
38221,2025-04-23 13:01:00,1813.23,1814.9,1813.2,1813.41,192.2981,2025-04-23 13:01:59.999,348859.067331,2080,92.3208,167477.501255,0
38222,2025-04-23 13:02:00,1813.42,1814.92,1813.41,1813.96,355.8311,2025-04-23 13:02:59.999,645532.147609,1767,97.5673,177009.756402,0
38223,2025-04-23 13:03:00,1813.95,1813.95,1811.03,1811.27,191.266,2025-04-23 13:03:59.999,346535.741183,2288,102.0142,184812.136269,0
38224,2025-04-23 13:04:00,1811.27,1811.9,1810.48,1810.78,282.9757,2025-04-23 13:04:59.999,512537.508723,1488,192.503,348680.020608,0
38225,2025-04-23 13:05:00,1810.77,1811.91,1810.49,1811.55,199.1252,2025-04-23 13:05:59.999,360617.28079,1640,96.3849,174555.389276,0
38226,2025-04-23 13:06:00,1811.55,1812.9,1810.6,1810.89,433.8079,2025-04-23 13:06:59.999,786014.494524,2219,220.7691,399995.401698,0
38227,2025-04-23 13:07:00,1810.88,1813.62,1810.61,1812.7,3694.7397,2025-04-23 13:07:59.999,6696072.450612,2780,3153.9825,5716025.465405,0
38228,2025-04-23 13:08:00,1812.69,1814.38,1809.98,1809.98,683.6478,2025-04-23 13:08:59.999,1239075.293919,3527,240.1149,435285.322048,0
38229,2025-04-23 13:09:00,1809.98,1813.5,1809.12,1812.14,526.4168,2025-04-23 13:09:59.999,953722.024952,3368,294.341,533137.272043,0
38230,2025-04-23 13:10:00,1812.13,1813.2,1811.29,1812.41,376.4952,2025-04-23 13:10:59.999,682385.145735,2048,329.5453,597305.637095,0
38231,2025-04-23 13:11:00,1812.41,1814.04,1812.4,1813.69,238.8811,2025-04-23 13:11:59.999,433204.139058,1792,160.4736,291007.493568,0
38232,2025-04-23 13:12:00,1813.69,1813.8,1812.0,1812.01,208.1481,2025-04-23 13:12:59.999,377357.088774,1903,93.7035,169872.615318,0
38233,2025-04-23 13:13:00,1812.0,1814.94,1812.0,1814.81,353.1191,2025-04-23 13:13:59.999,640485.22307,2413,245.4214,445136.648851,0
38234,2025-04-23 13:14:00,1814.8,1815.43,1813.8,1814.11,144.1898,2025-04-23 13:14:59.999,261643.477656,1430,113.0256,205101.257884,0
38235,2025-04-23 13:15:00,1814.1,1816.94,1814.1,1816.8,410.6172,2025-04-23 13:15:59.999,745766.250211,2258,219.2761,398204.195422,0
38236,2025-04-23 13:16:00,1816.8,1821.61,1816.79,1820.24,777.1352,2025-04-23 13:16:59.999,1413654.055556,4144,586.2135,1066290.656175,0
38237,2025-04-23 13:17:00,1820.24,1821.84,1816.54,1816.8,1132.5041,2025-04-23 13:17:59.999,2060466.742122,4323,582.7861,1060290.849256,0
38238,2025-04-23 13:18:00,1816.73,1817.27,1815.5,1815.84,323.3757,2025-04-23 13:18:59.999,587361.941835,2246,111.5392,202584.233896,0
38239,2025-04-23 13:19:00,1815.84,1817.6,1815.5,1817.08,318.6446,2025-04-23 13:19:59.999,578892.912298,1933,258.9781,470510.211402,0
38240,2025-04-23 13:20:00,1817.07,1818.5,1815.58,1815.58,863.4698,2025-04-23 13:20:59.999,1569112.299184,2222,581.7224,1057147.700807,0
38241,2025-04-23 13:21:00,1815.57,1816.89,1814.3,1815.56,230.78,2025-04-23 13:21:59.999,419018.748912,2288,119.2251,216483.446486,0
38242,2025-04-23 13:22:00,1815.55,1816.21,1813.96,1813.96,234.7289,2025-04-23 13:22:59.999,426007.215687,1713,148.6404,269779.800188,0
38243,2025-04-23 13:23:00,1813.95,1815.1,1813.8,1814.82,205.9087,2025-04-23 13:23:59.999,373627.166212,1508,149.5033,271278.091964,0
38244,2025-04-23 13:24:00,1814.82,1815.0,1814.0,1814.6,193.9075,2025-04-23 13:24:59.999,351845.949227,1111,105.5869,191587.815254,0
38245,2025-04-23 13:25:00,1814.61,1815.05,1813.8,1813.81,144.4428,2025-04-23 13:25:59.999,262092.642107,878,82.9247,150481.370759,0
38246,2025-04-23 13:26:00,1813.81,1814.06,1811.25,1811.25,387.9161,2025-04-23 13:26:59.999,703236.589847,1889,133.6236,242234.295998,0
38247,2025-04-23 13:27:00,1811.26,1813.79,1811.25,1813.79,426.2843,2025-04-23 13:27:59.999,772826.1009,2078,259.8286,471007.281829,0
38248,2025-04-23 13:28:00,1813.79,1813.79,1812.39,1812.39,95.3096,2025-04-23 13:28:59.999,172794.966345,1277,40.0678,72642.635119,0
38249,2025-04-23 13:29:00,1812.39,1814.0,1812.24,1813.99,172.7535,2025-04-23 13:29:59.999,313238.871835,1519,146.0178,264759.164212,0
38250,2025-04-23 13:30:00,1814.0,1816.6,1811.89,1816.32,1116.8994,2025-04-23 13:30:59.999,2024915.093752,3694,535.6526,971333.667176,0
38251,2025-04-23 13:31:00,1816.32,1820.49,1816.01,1819.7,744.4064,2025-04-23 13:31:59.999,1353737.991204,5207,513.3307,933400.325408,0
38252,2025-04-23 13:32:00,1819.7,1821.21,1815.2,1815.79,720.5884,2025-04-23 13:32:59.999,1310614.994224,4858,406.4102,739351.800625,0
38253,2025-04-23 13:33:00,1815.79,1817.43,1814.32,1815.88,523.6712,2025-04-23 13:33:59.999,950725.435208,3299,252.8849,459095.587561,0
38254,2025-04-23 13:34:00,1815.88,1815.9,1810.91,1810.92,413.3463,2025-04-23 13:34:59.999,749580.018406,3154,143.4248,260185.019064,0
38255,2025-04-23 13:35:00,1810.92,1812.01,1798.83,1802.75,3829.7554,2025-04-23 13:35:59.999,6907083.181909,11182,1375.8201,2481396.122511,0
38256,2025-04-23 13:36:00,1802.75,1803.48,1792.3,1796.0,6869.6147,2025-04-23 13:36:59.999,12343226.938506,15064,3277.35,5888060.885882,0
38257,2025-04-23 13:37:00,1795.99,1814.56,1787.91,1813.47,5767.542,2025-04-23 13:37:59.999,10375716.264194,15529,3013.924,5423915.964602,0
38258,2025-04-23 13:38:00,1813.44,1834.86,1813.16,1816.2,15143.9239,2025-04-23 13:38:59.999,27623456.853248,22740,7876.0743,14367977.947945,0
38259,2025-04-23 13:39:00,1816.21,1817.37,1794.48,1794.48,15262.6179,2025-04-23 13:39:59.999,27587796.595798,33068,7327.6144,13247501.827289,0
38260,2025-04-23 13:40:00,1796.27,1808.5,1793.66,1804.04,7203.0369,2025-04-23 13:40:59.999,12979388.990062,21028,4106.7525,7398360.061615,0
38261,2025-04-23 13:41:00,1804.03,1807.16,1798.8,1803.94,2823.0477,2025-04-23 13:41:59.999,5089249.723403,13878,1334.6398,2406003.683607,0
38262,2025-04-23 13:42:00,1803.93,1805.55,1799.13,1802.61,853.103,2025-04-23 13:42:59.999,1537807.029576,8100,394.7651,711620.652212,0
38263,2025-04-23 13:43:00,1802.5,1805.57,1800.0,1805.57,1221.9726,2025-04-23 13:43:59.999,2201646.65275,6513,650.6287,1172327.438808,0
38264,2025-04-23 13:44:00,1805.59,1807.49,1796.65,1797.71,2312.3121,2025-04-23 13:44:59.999,4166485.660134,6910,888.2854,1600857.561651,0
38265,2025-04-23 13:45:00,1797.71,1802.77,1797.01,1801.26,1851.3974,2025-04-23 13:45:59.999,3332954.611895,7299,862.1385,1551889.829457,0
38266,2025-04-23 13:46:00,1801.26,1805.35,1799.38,1804.25,775.7158,2025-04-23 13:46:59.999,1398255.438295,5039,465.4773,839166.609466,0
38267,2025-04-23 13:47:00,1804.26,1805.09,1802.01,1802.11,1383.232,2025-04-23 13:47:59.999,2496212.680974,4059,330.5359,596318.767965,0
38268,2025-04-23 13:48:00,1802.1,1807.23,1802.1,1803.14,350.1381,2025-04-23 13:48:59.999,632194.623764,3804,234.2674,423023.949535,0
38269,2025-04-23 13:49:00,1803.14,1809.64,1802.77,1805.0,1703.344,2025-04-23 13:49:59.999,3074366.384299,6152,554.96,1001541.598703,0
38270,2025-04-23 13:50:00,1805.02,1805.02,1800.08,1800.55,897.8199,2025-04-23 13:50:59.999,1618066.331905,6296,298.6088,538022.900284,0
38271,2025-04-23 13:51:00,1800.54,1804.79,1800.42,1804.79,591.3554,2025-04-23 13:51:59.999,1065723.026287,3687,250.9525,452274.525009,0
38272,2025-04-23 13:52:00,1804.8,1805.55,1795.2,1795.42,3250.0938,2025-04-23 13:52:59.999,5846172.878144,9467,1232.4921,2216567.144062,0
38273,2025-04-23 13:53:00,1795.41,1797.07,1793.66,1794.69,870.4446,2025-04-23 13:53:59.999,1562707.995662,6096,406.5997,729970.76838,0
38274,2025-04-23 13:54:00,1794.77,1795.8,1789.3,1789.94,1648.3052,2025-04-23 13:54:59.999,2952817.227121,7190,706.7173,1266029.313223,0
38275,2025-04-23 13:55:00,1789.91,1790.65,1785.45,1786.49,2071.476,2025-04-23 13:55:59.999,3702539.316628,7535,793.9794,1419072.023384,0
38276,2025-04-23 13:56:00,1786.48,1788.79,1784.2,1787.7,1965.7041,2025-04-23 13:56:59.999,3511177.401894,7473,938.9786,1677130.244218,0
38277,2025-04-23 13:57:00,1787.72,1790.31,1786.7,1789.09,1100.7561,2025-04-23 13:57:59.999,1969033.881158,5602,662.9351,1185778.638783,0
38278,2025-04-23 13:58:00,1789.08,1789.83,1784.6,1785.75,1181.2797,2025-04-23 13:58:59.999,2110442.38315,4133,798.7297,1426728.350934,0
38279,2025-04-23 13:59:00,1785.72,1787.12,1782.83,1786.87,1389.6997,2025-04-23 13:59:59.999,2480585.815619,6751,540.193,964239.577743,0
38280,2025-04-23 14:00:00,1786.86,1793.73,1782.81,1789.38,9098.6172,2025-04-23 14:00:59.999,16276298.552808,17245,4751.0378,8498711.862319,0
38281,2025-04-23 14:01:00,1789.38,1795.14,1789.04,1792.3,1932.7111,2025-04-23 14:01:59.999,3464525.612821,7074,1173.7988,2104529.068621,0
38282,2025-04-23 14:02:00,1792.3,1795.52,1792.01,1794.61,941.2873,2025-04-23 14:02:59.999,1688953.420931,4581,362.9826,651152.753442,0
38283,2025-04-23 14:03:00,1794.6,1796.69,1794.58,1796.01,458.5513,2025-04-23 14:03:59.999,823408.134587,4360,164.8918,296044.163972,0
38284,2025-04-23 14:04:00,1796.0,1802.22,1795.68,1801.52,1072.0743,2025-04-23 14:04:59.999,1928858.314528,4981,666.2904,1198865.612935,0
38285,2025-04-23 14:05:00,1801.52,1801.84,1797.82,1799.11,743.8796,2025-04-23 14:05:59.999,1338855.445173,4572,437.6357,787578.029392,0
38286,2025-04-23 14:06:00,1799.11,1803.3,1799.0,1799.23,1023.0939,2025-04-23 14:06:59.999,1842934.76362,4800,535.041,963834.528788,0
38287,2025-04-23 14:07:00,1799.23,1800.69,1795.0,1796.09,1245.778,2025-04-23 14:07:59.999,2238884.22379,4935,460.3037,827212.551425,0
38288,2025-04-23 14:08:00,1796.1,1800.9,1796.09,1800.26,963.3853,2025-04-23 14:08:59.999,1733362.025506,4044,677.2527,1218602.784247,0
38289,2025-04-23 14:09:00,1800.26,1801.2,1798.33,1798.8,452.5535,2025-04-23 14:09:59.999,814393.000774,3793,253.3792,455908.235582,0
38290,2025-04-23 14:10:00,1798.81,1799.39,1797.17,1797.71,656.895,2025-04-23 14:10:59.999,1181180.482782,2483,152.7731,274732.625956,0
38291,2025-04-23 14:11:00,1797.7,1800.57,1797.4,1799.78,733.1108,2025-04-23 14:11:59.999,1318964.139447,3221,423.1421,761248.630817,0
38292,2025-04-23 14:12:00,1799.78,1802.16,1798.57,1801.77,435.0389,2025-04-23 14:12:59.999,783275.682585,2801,271.9671,489735.991555,0
38293,2025-04-23 14:13:00,1801.77,1801.77,1798.87,1798.87,156.9231,2025-04-23 14:13:59.999,282455.320118,2127,76.4955,137680.982904,0
38294,2025-04-23 14:14:00,1798.88,1798.88,1796.0,1796.09,215.5322,2025-04-23 14:14:59.999,387368.323095,2333,81.9395,147270.845902,0
38295,2025-04-23 14:15:00,1796.1,1797.0,1792.85,1793.0,987.7449,2025-04-23 14:15:59.999,1772493.3638,3131,441.6666,792566.833938,0
38296,2025-04-23 14:16:00,1793.0,1793.19,1788.01,1789.3,1852.0009,2025-04-23 14:16:59.999,3314547.82355,5102,919.3926,1645178.697987,0
38297,2025-04-23 14:17:00,1789.3,1791.21,1786.31,1786.43,1551.7605,2025-04-23 14:17:59.999,2775286.939289,6139,788.8828,1410903.866733,0
38298,2025-04-23 14:18:00,1786.5,1786.9,1783.19,1784.7,2341.4441,2025-04-23 14:18:59.999,4178935.646695,6430,1468.888,2621394.74076,0
38299,2025-04-23 14:19:00,1784.7,1785.79,1782.47,1785.0,1354.2475,2025-04-23 14:19:59.999,2416265.461957,5902,629.9279,1123866.248552,0
38300,2025-04-23 14:20:00,1785.0,1787.7,1781.41,1786.05,1772.4071,2025-04-23 14:20:59.999,3163371.449225,6044,872.8102,1558022.881467,0
38301,2025-04-23 14:21:00,1786.07,1786.99,1783.22,1786.32,770.0188,2025-04-23 14:21:59.999,1374601.23038,4692,378.3871,675555.008994,0
38302,2025-04-23 14:22:00,1786.33,1794.1,1786.33,1792.7,869.5603,2025-04-23 14:22:59.999,1557586.926244,6167,539.8112,966864.397546,0
38303,2025-04-23 14:23:00,1792.7,1797.29,1790.7,1797.29,1505.2675,2025-04-23 14:23:59.999,2700037.833426,5070,899.7308,1613847.287009,0
38304,2025-04-23 14:24:00,1797.29,1798.47,1795.92,1796.54,806.6594,2025-04-23 14:24:59.999,1449605.71422,4497,445.685,800893.937273,0
38305,2025-04-23 14:25:00,1796.55,1800.87,1796.5,1799.21,722.0251,2025-04-23 14:25:59.999,1298773.156254,4033,542.3625,975544.634679,0
38306,2025-04-23 14:26:00,1799.21,1800.78,1799.21,1800.64,303.9539,2025-04-23 14:26:59.999,547203.603231,1876,209.7044,377520.669718,0
38307,2025-04-23 14:27:00,1800.64,1801.0,1797.76,1798.01,864.7431,2025-04-23 14:27:59.999,1556067.371594,3713,556.3523,1001069.15452,0
38308,2025-04-23 14:28:00,1798.0,1800.35,1797.14,1799.62,497.0331,2025-04-23 14:28:59.999,894071.472493,2229,301.4187,542239.81268,0
38309,2025-04-23 14:29:00,1799.62,1800.63,1797.85,1798.0,476.2039,2025-04-23 14:29:59.999,856614.241329,1938,133.3874,239974.232778,0
38310,2025-04-23 14:30:00,1798.0,1798.82,1796.22,1797.24,516.0284,2025-04-23 14:30:59.999,927417.600289,2177,171.8281,308854.509959,0
38311,2025-04-23 14:31:00,1797.22,1797.76,1794.4,1796.74,421.3991,2025-04-23 14:31:59.999,757023.09101,3729,191.8276,344665.75672,0
38312,2025-04-23 14:32:00,1796.73,1798.55,1796.0,1796.5,351.2381,2025-04-23 14:32:59.999,631192.991734,3562,110.3299,198268.995114,0
38313,2025-04-23 14:33:00,1796.5,1797.88,1794.77,1795.91,208.4886,2025-04-23 14:33:59.999,374521.450253,2789,99.929,179514.70168,0
38314,2025-04-23 14:34:00,1795.9,1797.87,1795.41,1796.88,389.8332,2025-04-23 14:34:59.999,700438.509876,2890,174.7625,313960.523116,0
38315,2025-04-23 14:35:00,1796.89,1798.2,1796.47,1796.81,336.7837,2025-04-23 14:35:59.999,605334.446587,2799,125.1937,225028.326522,0
38316,2025-04-23 14:36:00,1796.8,1796.93,1794.0,1794.14,433.1276,2025-04-23 14:36:59.999,777840.508017,2364,119.6988,214979.630802,0
38317,2025-04-23 14:37:00,1794.12,1794.96,1789.21,1790.29,447.2874,2025-04-23 14:37:59.999,801226.201241,4130,127.4323,228290.731134,0
38318,2025-04-23 14:38:00,1790.3,1792.61,1789.61,1792.59,419.0441,2025-04-23 14:38:59.999,750480.578384,3364,260.3793,466265.904947,0
38319,2025-04-23 14:39:00,1792.6,1793.2,1790.49,1791.8,232.6632,2025-04-23 14:39:59.999,416838.520881,2787,125.3957,224652.022054,0
38320,2025-04-23 14:40:00,1791.8,1792.83,1789.74,1792.58,296.7247,2025-04-23 14:40:59.999,531462.569939,2656,99.3574,177947.107942,0
38321,2025-04-23 14:41:00,1792.58,1793.7,1790.15,1791.09,353.5702,2025-04-23 14:41:59.999,633554.61456,2928,155.0328,277857.456398,0
38322,2025-04-23 14:42:00,1791.1,1792.0,1789.9,1791.61,412.7623,2025-04-23 14:42:59.999,739180.732593,2452,214.7046,384474.702718,0
38323,2025-04-23 14:43:00,1791.75,1794.69,1790.9,1793.69,345.034,2025-04-23 14:43:59.999,618728.125834,1922,274.0367,491412.459408,0
38324,2025-04-23 14:44:00,1793.68,1798.18,1792.21,1797.2,361.226,2025-04-23 14:44:59.999,648439.697409,3137,223.3307,400992.871792,0
38325,2025-04-23 14:45:00,1797.21,1797.6,1793.44,1793.45,283.9796,2025-04-23 14:45:59.999,509872.50193,3008,127.7378,229369.876462,0
38326,2025-04-23 14:46:00,1793.44,1794.01,1792.14,1793.7,178.225,2025-04-23 14:46:59.999,319620.393928,2814,109.3525,196107.979467,0
38327,2025-04-23 14:47:00,1793.69,1797.05,1792.13,1796.42,248.3491,2025-04-23 14:47:59.999,445818.139494,2832,170.6586,306319.560697,0
38328,2025-04-23 14:48:00,1796.42,1796.42,1792.47,1793.92,238.4203,2025-04-23 14:48:59.999,427819.226579,3115,129.3053,231966.447572,0
38329,2025-04-23 14:49:00,1793.91,1795.57,1791.77,1793.53,368.0889,2025-04-23 14:49:59.999,660334.170425,3595,189.3918,339735.802281,0
38330,2025-04-23 14:50:00,1793.54,1794.01,1790.14,1790.99,857.5435,2025-04-23 14:50:59.999,1535945.777024,3310,473.7596,848484.543529,0
38331,2025-04-23 14:51:00,1790.99,1791.76,1788.76,1789.83,410.2349,2025-04-23 14:51:59.999,734405.209979,2740,157.9813,282842.653062,0
38332,2025-04-23 14:52:00,1789.84,1792.8,1789.84,1791.52,297.0462,2025-04-23 14:52:59.999,532350.712705,2184,145.6142,260937.86492,0
38333,2025-04-23 14:53:00,1791.51,1791.51,1787.83,1788.05,383.3052,2025-04-23 14:53:59.999,685914.917431,2422,141.3531,252965.834281,0
38334,2025-04-23 14:54:00,1788.05,1788.76,1787.11,1787.43,195.5789,2025-04-23 14:54:59.999,349673.417149,2008,87.6598,156729.219961,0
38335,2025-04-23 14:55:00,1787.43,1788.7,1787.14,1788.33,143.6309,2025-04-23 14:55:59.999,256820.386982,1480,102.1547,182663.229812,0
38336,2025-04-23 14:56:00,1788.33,1789.8,1787.61,1789.04,211.2854,2025-04-23 14:56:59.999,377921.724863,1587,102.0567,182531.840168,0
38337,2025-04-23 14:57:00,1789.03,1789.2,1785.96,1785.96,190.8656,2025-04-23 14:57:59.999,341226.494322,1940,53.6835,95993.217622,0
38338,2025-04-23 14:58:00,1785.97,1788.21,1785.78,1786.79,1112.492,2025-04-23 14:58:59.999,1987631.324793,1835,204.7299,365857.430895,0
38339,2025-04-23 14:59:00,1786.79,1789.17,1786.28,1788.12,150.9087,2025-04-23 14:59:59.999,269796.913018,1496,91.0215,162709.108794,0
38340,2025-04-23 15:00:00,1788.12,1790.0,1784.18,1789.09,1743.0446,2025-04-23 15:00:59.999,3114526.927963,5055,902.7036,1612639.429534,0
38341,2025-04-23 15:01:00,1789.09,1791.52,1782.41,1785.22,2369.4875,2025-04-23 15:01:59.999,4234514.71632,7123,1094.8342,1956133.483221,0
38342,2025-04-23 15:02:00,1785.22,1786.07,1782.94,1782.98,748.1148,2025-04-23 15:02:59.999,1334851.91755,4633,269.5866,481067.749747,0
38343,2025-04-23 15:03:00,1782.97,1786.48,1779.49,1783.57,1894.4215,2025-04-23 15:03:59.999,3374897.097472,6696,795.8779,1418132.769506,0
38344,2025-04-23 15:04:00,1783.58,1786.96,1783.58,1785.91,503.3973,2025-04-23 15:04:59.999,898898.720565,3979,343.3422,613061.18371,0
38345,2025-04-23 15:05:00,1785.9,1788.76,1784.93,1785.22,490.1964,2025-04-23 15:05:59.999,875880.043575,4447,156.5282,279746.804718,0
38346,2025-04-23 15:06:00,1785.22,1787.3,1781.82,1787.08,681.1113,2025-04-23 15:06:59.999,1215133.464599,2872,344.3533,614608.34658,0
38347,2025-04-23 15:07:00,1787.08,1789.83,1787.08,1789.2,375.6886,2025-04-23 15:07:59.999,671944.116861,3811,225.3154,402988.28775,0
38348,2025-04-23 15:08:00,1789.19,1790.58,1788.1,1789.03,1216.4917,2025-04-23 15:08:59.999,2176736.995776,2832,903.7097,1617011.478804,0
38349,2025-04-23 15:09:00,1789.03,1789.2,1785.31,1785.73,203.0038,2025-04-23 15:09:59.999,362785.391269,2275,67.7333,121050.993711,0
38350,2025-04-23 15:10:00,1785.73,1788.29,1784.3,1787.49,273.9142,2025-04-23 15:10:59.999,489241.853878,2842,157.5519,281409.256527,0
38351,2025-04-23 15:11:00,1787.49,1787.79,1783.01,1783.13,1415.2719,2025-04-23 15:11:59.999,2526422.374712,4032,300.1021,535638.085183,0
38352,2025-04-23 15:12:00,1783.14,1783.72,1780.4,1781.6,627.1813,2025-04-23 15:12:59.999,1117634.374971,4292,256.4156,456873.410188,0
38353,2025-04-23 15:13:00,1781.59,1783.2,1778.32,1782.72,6718.1917,2025-04-23 15:13:59.999,11962826.116884,7521,5796.2832,10321123.458063,0
38354,2025-04-23 15:14:00,1782.73,1782.73,1779.13,1779.89,795.4131,2025-04-23 15:14:59.999,1416281.240057,3742,251.6954,448184.236302,0
38355,2025-04-23 15:15:00,1779.86,1782.39,1775.0,1775.73,1798.1743,2025-04-23 15:15:59.999,3198296.186138,6402,847.3473,1507063.930183,0
38356,2025-04-23 15:16:00,1775.74,1776.93,1770.12,1774.23,4617.9716,2025-04-23 15:16:59.999,8191367.737456,12550,2400.7079,4258342.975019,0
38357,2025-04-23 15:17:00,1774.23,1776.65,1771.3,1772.35,2210.8965,2025-04-23 15:17:59.999,3923504.389965,7352,1105.3826,1961182.577655,0
38358,2025-04-23 15:18:00,1772.35,1774.21,1771.65,1773.78,1691.4014,2025-04-23 15:18:59.999,2998431.474482,5188,1299.2824,2303334.36259,0
38359,2025-04-23 15:19:00,1773.83,1773.84,1770.43,1772.29,1678.0931,2025-04-23 15:19:59.999,2973773.192575,5178,979.8008,1736142.944548,0
38360,2025-04-23 15:20:00,1772.3,1772.3,1769.66,1770.87,1394.3563,2025-04-23 15:20:59.999,2469337.369286,5382,605.5463,1072492.283963,0
38361,2025-04-23 15:21:00,1770.87,1773.86,1765.82,1773.25,2909.228,2025-04-23 15:21:59.999,5145382.092705,8550,1459.2963,2581020.088892,0
38362,2025-04-23 15:22:00,1773.25,1776.14,1771.65,1776.0,1063.075,2025-04-23 15:22:59.999,1885924.847311,5013,558.8992,991504.711262,0
38363,2025-04-23 15:23:00,1776.0,1776.19,1766.34,1767.7,4068.6546,2025-04-23 15:23:59.999,7206064.428047,10710,1962.3541,3474773.149895,0
38364,2025-04-23 15:24:00,1767.69,1772.55,1765.82,1771.48,2567.3832,2025-04-23 15:24:59.999,4545739.644935,7726,1489.7091,2637773.637318,0
38365,2025-04-23 15:25:00,1771.49,1772.8,1768.05,1770.0,3814.5892,2025-04-23 15:25:59.999,6752210.381964,9141,1750.6888,3098893.388144,0
38366,2025-04-23 15:26:00,1770.01,1770.78,1764.34,1766.14,3076.7589,2025-04-23 15:26:59.999,5436872.249964,8570,1089.1928,1924965.256867,0
38367,2025-04-23 15:27:00,1766.13,1766.13,1762.21,1763.6,1132.9559,2025-04-23 15:27:59.999,1998383.813407,5652,442.6117,780608.520158,0
38368,2025-04-23 15:28:00,1763.6,1764.38,1761.62,1762.19,1394.2645,2025-04-23 15:28:59.999,2458399.430443,4862,936.4613,1651101.984915,0
38369,2025-04-23 15:29:00,1762.19,1766.87,1761.62,1766.3,1756.0965,2025-04-23 15:29:59.999,3098062.138343,4668,829.5561,1463651.577429,0
38370,2025-04-23 15:30:00,1766.3,1767.19,1762.93,1766.45,913.8508,2025-04-23 15:30:59.999,1613394.959795,3724,511.2612,902630.770863,0
38371,2025-04-23 15:31:00,1766.4,1770.84,1765.53,1770.62,883.6937,2025-04-23 15:31:59.999,1562640.688136,3586,642.4163,1136191.410175,0
38372,2025-04-23 15:32:00,1770.62,1774.15,1768.2,1773.25,900.52,2025-04-23 15:32:59.999,1594330.355373,4512,606.8978,1074441.055459,0
38373,2025-04-23 15:33:00,1773.26,1775.58,1769.46,1775.56,1146.3378,2025-04-23 15:33:59.999,2032592.223226,3824,892.2332,1582090.275484,0
38374,2025-04-23 15:34:00,1775.57,1777.9,1773.64,1775.01,810.7135,2025-04-23 15:34:59.999,1439434.164102,3965,315.4961,560324.811123,0
38375,2025-04-23 15:35:00,1775.01,1777.25,1773.93,1774.57,1333.1495,2025-04-23 15:35:59.999,2367876.903312,2980,1079.9,1918302.927325,0
38376,2025-04-23 15:36:00,1774.59,1779.14,1774.59,1778.36,601.8546,2025-04-23 15:36:59.999,1069758.671503,2824,387.6822,689092.417221,0
38377,2025-04-23 15:37:00,1778.38,1779.48,1776.81,1779.39,663.4821,2025-04-23 15:37:59.999,1179710.40178,2790,249.3324,443389.215406,0
38378,2025-04-23 15:38:00,1779.38,1785.3,1779.04,1784.56,1300.1016,2025-04-23 15:38:59.999,2317649.192853,6712,951.5691,1696156.607606,0
38379,2025-04-23 15:39:00,1784.56,1788.31,1782.75,1784.04,1238.2245,2025-04-23 15:39:59.999,2211945.917391,6326,842.53,1505501.094832,0
38380,2025-04-23 15:40:00,1784.03,1787.09,1783.44,1783.71,320.8819,2025-04-23 15:40:59.999,572868.446067,4320,170.1515,303753.634958,0
38381,2025-04-23 15:41:00,1783.7,1786.0,1783.7,1784.58,1029.6658,2025-04-23 15:41:59.999,1838019.391542,3480,678.6699,1211503.835097,0
38382,2025-04-23 15:42:00,1784.59,1784.74,1781.17,1781.75,1052.131,2025-04-23 15:42:59.999,1875649.745432,3490,479.0666,854122.735321,0
38383,2025-04-23 15:43:00,1781.75,1782.73,1780.2,1780.33,655.0468,2025-04-23 15:43:59.999,1166793.63681,2869,387.4751,690197.736865,0
38384,2025-04-23 15:44:00,1780.33,1780.53,1779.17,1779.8,415.9046,2025-04-23 15:44:59.999,740315.791562,2614,121.3671,216029.042858,0
38385,2025-04-23 15:45:00,1779.8,1783.59,1779.79,1783.44,572.7551,2025-04-23 15:45:59.999,1020263.532845,3938,288.8578,514590.585973,0
38386,2025-04-23 15:46:00,1783.42,1783.7,1780.22,1781.48,322.3027,2025-04-23 15:46:59.999,574233.537657,2862,97.3973,173514.280365,0
38387,2025-04-23 15:47:00,1781.47,1783.0,1779.81,1783.0,195.7913,2025-04-23 15:47:59.999,348730.968952,2545,126.5575,225410.330741,0
38388,2025-04-23 15:48:00,1783.0,1783.12,1778.79,1778.8,234.8511,2025-04-23 15:48:59.999,418213.488352,2936,60.4085,107602.655017,0
38389,2025-04-23 15:49:00,1778.79,1781.59,1778.73,1779.96,156.6131,2025-04-23 15:49:59.999,278843.540593,2243,90.8897,161816.004319,0
38390,2025-04-23 15:50:00,1779.96,1781.59,1779.96,1781.4,206.4899,2025-04-23 15:50:59.999,367733.957837,1361,106.9986,190547.532759,0
38391,2025-04-23 15:51:00,1781.4,1784.56,1781.4,1784.56,373.9259,2025-04-23 15:51:59.999,666718.268309,2447,261.4076,466067.407865,0
38392,2025-04-23 15:52:00,1784.56,1784.75,1782.22,1783.29,241.3267,2025-04-23 15:52:59.999,430445.033912,2876,124.2228,221552.978049,0
38393,2025-04-23 15:53:00,1783.3,1783.49,1780.87,1783.48,222.3698,2025-04-23 15:53:59.999,396198.538369,2494,134.5519,239690.424455,0
38394,2025-04-23 15:54:00,1783.48,1787.2,1782.82,1785.91,660.8871,2025-04-23 15:54:59.999,1179997.551967,2731,436.7013,779715.454747,0
38395,2025-04-23 15:55:00,1785.92,1786.7,1784.92,1786.1,427.9967,2025-04-23 15:55:59.999,764320.527473,3078,199.513,356274.874745,0
38396,2025-04-23 15:56:00,1786.1,1790.82,1786.1,1788.62,662.188,2025-04-23 15:56:59.999,1184742.749997,3988,456.0389,815802.618828,0
38397,2025-04-23 15:57:00,1788.62,1790.56,1787.3,1790.55,334.7116,2025-04-23 15:57:59.999,598653.236217,2848,134.9541,241416.302861,0
38398,2025-04-23 15:58:00,1790.56,1791.53,1788.0,1790.31,1073.9961,2025-04-23 15:58:59.999,1922153.468693,3506,831.0916,1487346.025461,0
38399,2025-04-23 15:59:00,1790.31,1798.15,1790.26,1794.6,2223.9307,2025-04-23 15:59:59.999,3992648.651761,6134,1583.7769,2843281.38248,0
38400,2025-04-23 16:00:00,1794.6,1795.76,1791.56,1791.56,700.6432,2025-04-23 16:00:59.999,1257134.040261,4000,326.2972,585539.694841,0
38401,2025-04-23 16:01:00,1791.54,1793.49,1789.33,1790.8,1548.2589,2025-04-23 16:01:59.999,2772792.871071,4616,740.4975,1326150.010745,0
38402,2025-04-23 16:02:00,1790.8,1793.28,1789.5,1790.51,4878.336,2025-04-23 16:02:59.999,8733375.993126,4429,250.9428,449510.66698,0
38403,2025-04-23 16:03:00,1790.52,1792.4,1789.34,1791.34,331.2706,2025-04-23 16:03:59.999,593114.696186,3108,171.5427,307117.723599,0
38404,2025-04-23 16:04:00,1791.39,1794.38,1791.39,1794.37,433.5735,2025-04-23 16:04:59.999,777624.947564,2152,381.943,685027.16787,0
38405,2025-04-23 16:05:00,1794.38,1797.48,1793.23,1796.78,678.566,2025-04-23 16:05:59.999,1218834.4371,4307,425.9722,765109.42641,0
38406,2025-04-23 16:06:00,1796.77,1798.21,1794.4,1794.4,1147.1571,2025-04-23 16:06:59.999,2061308.800453,4390,919.3786,1652110.676678,0
38407,2025-04-23 16:07:00,1794.4,1794.41,1791.59,1792.63,306.49,2025-04-23 16:07:59.999,549570.683701,3079,143.6631,257578.492916,0
38408,2025-04-23 16:08:00,1792.63,1792.79,1789.0,1789.18,1098.2109,2025-04-23 16:08:59.999,1967039.72509,3471,234.1538,419333.124728,0
38409,2025-04-23 16:09:00,1789.17,1791.77,1788.86,1791.51,457.2857,2025-04-23 16:09:59.999,818721.708892,2547,289.8754,519053.958233,0
38410,2025-04-23 16:10:00,1791.51,1794.85,1790.89,1794.3,342.5262,2025-04-23 16:10:59.999,613915.991611,2205,174.263,312387.633932,0
38411,2025-04-23 16:11:00,1794.31,1796.15,1791.88,1791.98,702.5114,2025-04-23 16:11:59.999,1260231.014333,3660,403.4059,723681.499674,0
38412,2025-04-23 16:12:00,1791.99,1793.27,1790.51,1790.52,154.3303,2025-04-23 16:12:59.999,276543.379134,1716,82.8258,148412.122198,0
38413,2025-04-23 16:13:00,1790.53,1792.95,1790.53,1792.34,153.5403,2025-04-23 16:13:59.999,275075.615549,1379,47.7135,85477.70785,0
38414,2025-04-23 16:14:00,1792.33,1794.05,1792.1,1792.61,170.6182,2025-04-23 16:14:59.999,305970.856811,1993,107.3578,192536.169743,0
38415,2025-04-23 16:15:00,1792.62,1793.71,1791.37,1791.63,209.0327,2025-04-23 16:15:59.999,374693.937164,2111,120.6281,216222.419836,0
38416,2025-04-23 16:16:00,1791.62,1791.77,1789.61,1790.49,224.7069,2025-04-23 16:16:59.999,402363.892754,1774,54.0962,96874.204853,0
38417,2025-04-23 16:17:00,1790.49,1790.49,1789.04,1789.93,389.1033,2025-04-23 16:17:59.999,696343.542799,2194,146.3909,261981.05639,0
38418,2025-04-23 16:18:00,1789.93,1792.84,1789.04,1789.16,712.3414,2025-04-23 16:18:59.999,1275602.180994,2555,300.019,537135.441044,0
38419,2025-04-23 16:19:00,1789.16,1789.7,1787.62,1788.25,282.2491,2025-04-23 16:19:59.999,504848.583758,2507,135.5658,242475.191707,0
38420,2025-04-23 16:20:00,1788.25,1788.89,1785.8,1787.79,588.4392,2025-04-23 16:20:59.999,1051698.945414,4091,317.7953,567929.80028,0
38421,2025-04-23 16:21:00,1787.79,1788.56,1785.89,1787.59,249.0555,2025-04-23 16:21:59.999,445167.549057,1827,137.1206,245055.07237,0
38422,2025-04-23 16:22:00,1787.6,1787.95,1784.8,1784.94,230.4441,2025-04-23 16:22:59.999,411586.612752,1949,84.0703,150184.768527,0
38423,2025-04-23 16:23:00,1784.95,1784.96,1782.94,1784.26,549.3515,2025-04-23 16:23:59.999,980059.911705,2353,195.4977,348767.363427,0
38424,2025-04-23 16:24:00,1784.25,1784.49,1781.87,1782.95,429.1478,2025-04-23 16:24:59.999,765131.477343,1827,228.6322,407693.385588,0
38425,2025-04-23 16:25:00,1782.96,1785.61,1782.0,1785.09,398.7595,2025-04-23 16:25:59.999,711276.978521,2655,109.6223,195585.992211,0
38426,2025-04-23 16:26:00,1785.09,1786.3,1784.12,1786.16,346.1712,2025-04-23 16:26:59.999,618040.45817,2228,119.8948,214056.248719,0
38427,2025-04-23 16:27:00,1786.17,1789.27,1786.16,1789.1,420.3841,2025-04-23 16:27:59.999,751675.70349,2368,294.9664,527489.889636,0
38428,2025-04-23 16:28:00,1789.09,1791.19,1787.83,1791.19,288.1774,2025-04-23 16:28:59.999,515568.513051,2900,170.8834,305768.949517,0
38429,2025-04-23 16:29:00,1791.2,1792.89,1790.5,1792.47,591.1582,2025-04-23 16:29:59.999,1059401.271152,2627,462.7782,829374.27292,0
38430,2025-04-23 16:30:00,1792.48,1794.0,1790.76,1792.19,351.1201,2025-04-23 16:30:59.999,629468.086053,3481,183.6218,329157.323085,0
38431,2025-04-23 16:31:00,1792.2,1792.49,1789.07,1790.62,334.673,2025-04-23 16:31:59.999,599277.352554,2667,125.9758,225642.585535,0
38432,2025-04-23 16:32:00,1790.62,1790.63,1788.22,1788.39,516.4418,2025-04-23 16:32:59.999,924185.426281,3319,314.506,562818.338227,0
38433,2025-04-23 16:33:00,1788.38,1789.67,1788.11,1789.26,233.0946,2025-04-23 16:33:59.999,416954.525886,1902,98.7339,176609.397933,0
38434,2025-04-23 16:34:00,1789.27,1789.84,1787.3,1787.6,300.2349,2025-04-23 16:34:59.999,536890.408896,2527,108.4007,193843.538684,0
38435,2025-04-23 16:35:00,1787.61,1790.85,1787.4,1790.81,349.0347,2025-04-23 16:35:59.999,624418.34264,2289,249.4039,446200.489052,0
38436,2025-04-23 16:36:00,1790.82,1794.48,1790.39,1794.39,586.0907,2025-04-23 16:36:59.999,1050592.762407,3319,270.5805,484988.754763,0
38437,2025-04-23 16:37:00,1794.39,1795.46,1793.34,1794.98,790.1498,2025-04-23 16:37:59.999,1417978.769104,2941,416.7112,747832.806716,0
38438,2025-04-23 16:38:00,1794.97,1797.22,1794.25,1797.22,1098.2316,2025-04-23 16:38:59.999,1972453.099784,3153,870.5447,1563604.869423,0
38439,2025-04-23 16:39:00,1797.22,1797.46,1794.8,1795.87,498.91,2025-04-23 16:39:59.999,896143.781338,2829,274.1847,492420.514835,0
38440,2025-04-23 16:40:00,1795.86,1795.86,1791.2,1793.21,462.6361,2025-04-23 16:40:59.999,829671.68592,3033,199.7739,358173.363861,0
38441,2025-04-23 16:41:00,1793.2,1793.78,1792.05,1792.12,198.9157,2025-04-23 16:41:59.999,356622.843561,1980,85.8033,153837.686226,0
38442,2025-04-23 16:42:00,1792.13,1792.5,1791.35,1792.03,249.0552,2025-04-23 16:42:59.999,446306.706896,1910,140.6667,252071.043095,0
38443,2025-04-23 16:43:00,1792.03,1794.03,1791.9,1793.2,263.3869,2025-04-23 16:43:59.999,472365.309263,2005,161.0075,288740.22206,0
38444,2025-04-23 16:44:00,1793.19,1793.97,1791.9,1791.91,550.4321,2025-04-23 16:44:59.999,987075.909505,2026,372.9115,668763.723124,0
38445,2025-04-23 16:45:00,1791.9,1793.66,1790.9,1793.1,305.5468,2025-04-23 16:45:59.999,547614.561582,2499,224.5258,402404.29046,0
38446,2025-04-23 16:46:00,1793.09,1793.56,1790.45,1793.21,555.596,2025-04-23 16:46:59.999,995806.452686,2753,327.8939,587750.253304,0
38447,2025-04-23 16:47:00,1793.2,1793.85,1792.2,1792.78,147.2262,2025-04-23 16:47:59.999,263987.148226,1769,84.5498,151603.821629,0
38448,2025-04-23 16:48:00,1792.79,1792.92,1790.01,1790.71,112.6811,2025-04-23 16:48:59.999,201831.942241,1756,44.4019,79519.494787,0
38449,2025-04-23 16:49:00,1790.71,1791.56,1789.51,1790.27,273.138,2025-04-23 16:49:59.999,489109.492194,2243,66.9977,119955.701764,0
38450,2025-04-23 16:50:00,1790.27,1793.7,1789.35,1791.2,214.6989,2025-04-23 16:50:59.999,384597.175127,3020,119.051,213277.585551,0
38451,2025-04-23 16:51:00,1791.2,1793.37,1790.84,1792.63,181.8133,2025-04-23 16:51:59.999,325819.580368,1842,103.7413,185869.108788,0
38452,2025-04-23 16:52:00,1792.63,1794.39,1792.62,1793.81,137.7815,2025-04-23 16:52:59.999,247148.140404,1759,97.7367,175310.142286,0
38453,2025-04-23 16:53:00,1793.82,1794.34,1792.78,1794.24,182.7835,2025-04-23 16:53:59.999,327860.249134,1834,87.2618,156517.923828,0
38454,2025-04-23 16:54:00,1794.23,1794.8,1794.06,1794.8,222.6384,2025-04-23 16:54:59.999,399509.340704,1101,53.3848,95796.944791,0
38455,2025-04-23 16:55:00,1794.79,1794.79,1793.29,1793.29,277.2634,2025-04-23 16:55:59.999,497435.859555,2086,147.8694,265291.369734,0
38456,2025-04-23 16:56:00,1793.3,1794.3,1793.01,1794.17,132.258,2025-04-23 16:56:59.999,237216.598938,1322,73.1586,131211.9615,0
38457,2025-04-23 16:57:00,1794.17,1794.75,1793.55,1793.83,129.4549,2025-04-23 16:57:59.999,232236.092896,1595,100.9078,181022.787628,0
38458,2025-04-23 16:58:00,1793.83,1795.57,1793.74,1794.2,294.0183,2025-04-23 16:58:59.999,527724.212191,1934,158.7972,284989.993047,0
38459,2025-04-23 16:59:00,1794.2,1794.49,1792.6,1792.6,152.3468,2025-04-23 16:59:59.999,273299.168531,1200,47.4785,85172.92213,0
38460,2025-04-23 17:00:00,1792.59,1795.79,1787.89,1793.59,2912.1687,2025-04-23 17:00:59.999,5218543.197058,5560,1498.2724,2684799.275221,0
38461,2025-04-23 17:01:00,1793.6,1795.49,1792.88,1795.29,385.984,2025-04-23 17:01:59.999,692605.944788,3023,175.3698,314711.295369,0
38462,2025-04-23 17:02:00,1795.28,1796.8,1795.01,1796.6,409.6067,2025-04-23 17:02:59.999,735724.95339,2118,150.556,270416.955664,0
38463,2025-04-23 17:03:00,1796.61,1797.35,1796.21,1797.03,816.5143,2025-04-23 17:03:59.999,1467170.77228,2080,523.9378,941470.335022,0
38464,2025-04-23 17:04:00,1797.03,1797.3,1796.0,1797.28,539.6002,2025-04-23 17:04:59.999,969499.528083,1782,278.8555,501022.023428,0
38465,2025-04-23 17:05:00,1797.28,1801.22,1796.61,1800.23,800.8964,2025-04-23 17:05:59.999,1441129.708793,4190,607.2122,1092730.73906,0
38466,2025-04-23 17:06:00,1800.23,1800.57,1798.01,1798.83,1272.1585,2025-04-23 17:06:59.999,2289252.25582,2973,905.7234,1629912.041729,0
38467,2025-04-23 17:07:00,1798.83,1800.33,1798.32,1800.19,324.4726,2025-04-23 17:07:59.999,583883.734991,1897,114.9325,206814.571916,0
38468,2025-04-23 17:08:00,1800.18,1801.45,1799.53,1800.7,611.1128,2025-04-23 17:08:59.999,1100305.790101,2385,185.2521,333582.580338,0
38469,2025-04-23 17:09:00,1800.71,1804.13,1800.71,1801.83,1010.2376,2025-04-23 17:09:59.999,1820792.425881,3860,710.9162,1281228.620328,0
38470,2025-04-23 17:10:00,1801.84,1803.7,1801.57,1802.01,402.1097,2025-04-23 17:10:59.999,724893.319393,1912,266.2994,480059.038863,0
38471,2025-04-23 17:11:00,1802.01,1802.24,1800.0,1801.23,237.6973,2025-04-23 17:11:59.999,428145.496413,1326,93.9098,169140.694389,0
38472,2025-04-23 17:12:00,1801.23,1802.0,1800.82,1800.96,118.4098,2025-04-23 17:12:59.999,213296.266994,1009,76.3395,137505.86713,0
38473,2025-04-23 17:13:00,1800.96,1801.7,1799.82,1800.79,172.0044,2025-04-23 17:13:59.999,309709.392835,1472,77.2853,139177.489445,0
38474,2025-04-23 17:14:00,1800.78,1801.59,1798.61,1798.61,825.9871,2025-04-23 17:14:59.999,1486636.865745,2095,201.6767,363092.054676,0
38475,2025-04-23 17:15:00,1798.62,1799.39,1796.4,1796.87,620.6998,2025-04-23 17:15:59.999,1115531.248962,2444,288.1055,517800.796714,0
38476,2025-04-23 17:16:00,1796.87,1797.32,1795.0,1797.0,722.5162,2025-04-23 17:16:59.999,1298113.975484,2303,568.5094,1021442.627495,0
38477,2025-04-23 17:17:00,1796.99,1797.33,1795.89,1796.5,64.9402,2025-04-23 17:17:59.999,116665.296978,1532,28.2872,50815.52984,0
38478,2025-04-23 17:18:00,1796.49,1796.5,1795.52,1795.64,101.5727,2025-04-23 17:18:59.999,182413.556387,892,31.7675,57046.202073,0
38479,2025-04-23 17:19:00,1795.63,1796.7,1795.6,1796.0,109.2512,2025-04-23 17:19:59.999,196233.209444,974,46.3434,83234.43784,0
38480,2025-04-23 17:20:00,1796.03,1797.1,1795.71,1797.09,72.3852,2025-04-23 17:20:59.999,130014.486645,1025,46.833,84118.910463,0
38481,2025-04-23 17:21:00,1797.1,1797.37,1794.6,1797.03,145.7682,2025-04-23 17:21:59.999,261777.50954,2166,71.7277,128827.655925,0
38482,2025-04-23 17:22:00,1797.03,1797.03,1794.67,1795.31,104.2229,2025-04-23 17:22:59.999,187153.181083,1526,23.8482,42816.357935,0
38483,2025-04-23 17:23:00,1795.3,1796.09,1794.79,1794.79,171.9552,2025-04-23 17:23:59.999,308758.876419,1605,93.9567,168703.877026,0
38484,2025-04-23 17:24:00,1794.76,1795.1,1793.85,1793.86,170.9496,2025-04-23 17:24:59.999,306749.505313,1441,108.5439,194754.054043,0
38485,2025-04-23 17:25:00,1793.86,1795.07,1792.81,1794.7,185.5299,2025-04-23 17:25:59.999,332826.572253,1761,70.2863,126099.484969,0
38486,2025-04-23 17:26:00,1794.69,1794.96,1790.37,1790.58,529.1947,2025-04-23 17:26:59.999,948538.535103,2496,126.8346,227402.267407,0
38487,2025-04-23 17:27:00,1790.58,1793.4,1790.48,1793.21,149.0402,2025-04-23 17:27:59.999,267015.600008,1312,82.5092,147831.864383,0
38488,2025-04-23 17:28:00,1793.21,1793.3,1792.61,1792.85,108.5928,2025-04-23 17:28:59.999,194692.93439,816,51.0998,91611.553226,0
38489,2025-04-23 17:29:00,1792.85,1792.85,1791.0,1791.78,230.606,2025-04-23 17:29:59.999,413166.777502,1574,129.8462,232612.485878,0
38490,2025-04-23 17:30:00,1791.79,1793.6,1791.79,1793.52,204.1427,2025-04-23 17:30:59.999,366025.095525,1738,105.9405,189944.673863,0
38491,2025-04-23 17:31:00,1793.53,1794.6,1792.27,1793.29,115.133,2025-04-23 17:31:59.999,206451.334113,1163,49.3356,88471.514151,0
38492,2025-04-23 17:32:00,1793.3,1794.52,1793.3,1794.22,273.9528,2025-04-23 17:32:59.999,491481.265471,1302,31.8737,57183.835379,0
38493,2025-04-23 17:33:00,1794.21,1794.21,1792.7,1792.7,162.8668,2025-04-23 17:33:59.999,292120.187914,1553,25.7909,46262.721317,0
38494,2025-04-23 17:34:00,1792.7,1792.8,1791.4,1791.41,84.8307,2025-04-23 17:34:59.999,152018.224988,1660,29.3755,52643.408592,0
38495,2025-04-23 17:35:00,1791.41,1792.78,1791.21,1792.44,297.3615,2025-04-23 17:35:59.999,532808.426742,2241,252.9359,453213.099113,0
38496,2025-04-23 17:36:00,1792.44,1793.75,1792.06,1793.61,398.9705,2025-04-23 17:36:59.999,715347.441926,1593,293.3231,525900.464756,0
38497,2025-04-23 17:37:00,1793.6,1793.6,1788.83,1789.54,1210.7936,2025-04-23 17:37:59.999,2168233.653188,2963,334.577,599097.60946,0
38498,2025-04-23 17:38:00,1789.55,1791.78,1789.55,1791.2,220.8211,2025-04-23 17:38:59.999,395404.575454,1436,124.4386,222806.930233,0
38499,2025-04-23 17:39:00,1791.19,1791.79,1789.84,1791.63,213.6998,2025-04-23 17:39:59.999,382683.080532,1771,39.7882,71264.602735,0
38500,2025-04-23 17:40:00,1791.63,1792.1,1790.41,1791.4,127.5067,2025-04-23 17:40:59.999,228355.968561,1742,85.5699,153246.510118,0
38501,2025-04-23 17:41:00,1791.39,1791.4,1789.6,1790.53,250.9637,2025-04-23 17:41:59.999,449311.384157,1561,45.0933,80731.317958,0
38502,2025-04-23 17:42:00,1790.53,1791.15,1790.12,1790.92,123.6457,2025-04-23 17:42:59.999,221413.410524,1197,82.4404,147626.336517,0
38503,2025-04-23 17:43:00,1790.91,1793.71,1790.77,1793.29,219.0318,2025-04-23 17:43:59.999,392703.862841,1041,205.0425,367638.776669,0
38504,2025-04-23 17:44:00,1793.29,1795.61,1793.2,1795.09,126.3963,2025-04-23 17:44:59.999,226842.668982,1227,60.7729,109071.152294,0
38505,2025-04-23 17:45:00,1795.08,1795.28,1793.04,1793.19,186.1235,2025-04-23 17:45:59.999,333979.491631,1555,106.7288,191497.862875,0
38506,2025-04-23 17:46:00,1793.19,1795.0,1792.9,1794.21,101.439,2025-04-23 17:46:59.999,181990.584866,1258,26.5448,47615.644221,0
38507,2025-04-23 17:47:00,1794.21,1794.39,1792.4,1792.86,184.2202,2025-04-23 17:47:59.999,330394.560209,1517,74.1575,133031.136685,0
38508,2025-04-23 17:48:00,1792.86,1793.01,1791.2,1791.98,73.2172,2025-04-23 17:48:59.999,131222.434355,1648,34.5053,61837.25831,0
38509,2025-04-23 17:49:00,1791.92,1793.2,1791.92,1792.82,80.0081,2025-04-23 17:49:59.999,143436.61892,928,44.7117,80155.273061,0
38510,2025-04-23 17:50:00,1792.82,1793.1,1791.27,1791.28,199.4294,2025-04-23 17:50:59.999,357318.026641,1257,41.7203,74756.399817,0
38511,2025-04-23 17:51:00,1791.28,1792.86,1791.27,1792.85,80.044,2025-04-23 17:51:59.999,143430.677765,1147,26.4149,47336.496092,0
38512,2025-04-23 17:52:00,1792.86,1795.48,1792.31,1795.13,156.9937,2025-04-23 17:52:59.999,281644.024697,1313,69.7377,125147.525789,0
38513,2025-04-23 17:53:00,1795.13,1795.5,1794.63,1795.49,89.8292,2025-04-23 17:53:59.999,161243.101281,978,42.3863,76084.163015,0
38514,2025-04-23 17:54:00,1795.5,1798.0,1795.49,1797.41,285.2175,2025-04-23 17:54:59.999,512521.492478,1423,201.3761,361797.256991,0
38515,2025-04-23 17:55:00,1797.41,1798.7,1797.37,1798.6,201.0718,2025-04-23 17:55:59.999,361538.118377,1211,172.0488,309355.234215,0
38516,2025-04-23 17:56:00,1798.6,1799.78,1798.37,1799.4,144.0067,2025-04-23 17:56:59.999,259064.782928,1151,95.8109,172372.069027,0
38517,2025-04-23 17:57:00,1799.39,1800.83,1799.27,1800.64,510.9922,2025-04-23 17:57:59.999,919807.874744,1464,353.0084,635409.284932,0
38518,2025-04-23 17:58:00,1800.65,1800.69,1799.79,1799.79,189.5304,2025-04-23 17:58:59.999,341209.471619,824,80.7412,145357.522401,0
38519,2025-04-23 17:59:00,1799.8,1800.78,1799.65,1800.72,235.052,2025-04-23 17:59:59.999,423147.218292,1211,148.1535,266702.797277,0
38520,2025-04-23 18:00:00,1800.72,1803.5,1800.03,1803.5,462.2624,2025-04-23 18:00:59.999,833077.187268,2454,274.2819,494303.914619,0
38521,2025-04-23 18:01:00,1803.5,1804.07,1802.35,1802.74,238.3181,2025-04-23 18:01:59.999,429731.982382,2188,117.0557,211067.431223,0
38522,2025-04-23 18:02:00,1802.74,1802.74,1798.6,1799.01,852.5009,2025-04-23 18:02:59.999,1534785.899437,2256,263.5149,474241.133359,0
38523,2025-04-23 18:03:00,1799.01,1799.13,1796.3,1796.75,469.3693,2025-04-23 18:03:59.999,843761.565157,2250,167.7759,301650.619656,0
38524,2025-04-23 18:04:00,1796.75,1799.18,1796.31,1798.33,134.3019,2025-04-23 18:04:59.999,241409.332478,1596,93.2294,167573.100499,0
38525,2025-04-23 18:05:00,1798.32,1799.68,1798.32,1799.68,181.9069,2025-04-23 18:05:59.999,327224.150944,1479,131.6017,236729.263314,0
38526,2025-04-23 18:06:00,1799.69,1801.29,1799.41,1801.11,157.1799,2025-04-23 18:06:59.999,283002.87793,1476,91.1772,164155.749907,0
38527,2025-04-23 18:07:00,1801.1,1803.4,1800.86,1803.39,632.7798,2025-04-23 18:07:59.999,1140318.884572,2069,394.4633,710818.905977,0
38528,2025-04-23 18:08:00,1803.39,1803.79,1802.56,1803.56,212.0015,2025-04-23 18:08:59.999,382281.169647,1715,109.3956,197275.757994,0
38529,2025-04-23 18:09:00,1803.55,1804.21,1803.0,1803.62,256.6722,2025-04-23 18:09:59.999,462882.19198,1321,162.7875,293561.936643,0
38530,2025-04-23 18:10:00,1803.63,1808.23,1803.2,1806.1,1581.3042,2025-04-23 18:10:59.999,2856084.146985,5593,822.4437,1485382.943772,0
38531,2025-04-23 18:11:00,1806.1,1809.57,1806.1,1808.0,467.4411,2025-04-23 18:11:59.999,845222.485044,3215,340.3697,615435.788924,0
38532,2025-04-23 18:12:00,1808.0,1810.0,1807.91,1808.92,449.6166,2025-04-23 18:12:59.999,813467.425736,2586,227.9395,412405.290419,0
38533,2025-04-23 18:13:00,1808.91,1809.97,1805.57,1805.74,774.7898,2025-04-23 18:13:59.999,1401466.884807,2983,290.4644,525471.695669,0
38534,2025-04-23 18:14:00,1805.74,1806.17,1803.1,1803.94,1158.7238,2025-04-23 18:14:59.999,2091401.307629,3766,281.6917,508313.307538,0
38535,2025-04-23 18:15:00,1803.94,1806.2,1803.0,1806.19,289.3586,2025-04-23 18:15:59.999,522159.131085,2497,166.7312,300888.527452,0
38536,2025-04-23 18:16:00,1806.19,1807.06,1805.72,1806.99,207.6448,2025-04-23 18:16:59.999,375076.060671,1641,132.3907,239146.214178,0
38537,2025-04-23 18:17:00,1806.99,1808.92,1806.81,1808.21,484.4959,2025-04-23 18:17:59.999,875986.374416,2491,261.9648,473626.790677,0
38538,2025-04-23 18:18:00,1808.2,1808.21,1806.25,1806.41,97.3777,2025-04-23 18:18:59.999,175958.162584,1240,31.8119,57484.393316,0
38539,2025-04-23 18:19:00,1806.41,1808.88,1806.41,1807.78,181.2812,2025-04-23 18:19:59.999,327714.314771,1291,140.4655,253932.385738,0
38540,2025-04-23 18:20:00,1807.79,1809.5,1807.36,1809.32,116.2092,2025-04-23 18:20:59.999,210151.600787,1089,77.6616,140442.781751,0
38541,2025-04-23 18:21:00,1809.32,1809.5,1807.87,1808.41,184.4599,2025-04-23 18:21:59.999,333637.04137,1501,98.484,178134.275616,0
38542,2025-04-23 18:22:00,1808.4,1808.53,1806.54,1806.88,218.9136,2025-04-23 18:22:59.999,395740.5343,864,73.6851,133219.849241,0
38543,2025-04-23 18:23:00,1806.88,1807.64,1804.85,1804.85,123.4586,2025-04-23 18:23:59.999,222960.773375,1219,45.2683,81761.849555,0
38544,2025-04-23 18:24:00,1804.86,1805.18,1803.93,1805.17,174.3077,2025-04-23 18:24:59.999,314574.433592,1311,60.4814,109149.49035,0
38545,2025-04-23 18:25:00,1805.17,1805.17,1802.85,1803.91,222.5055,2025-04-23 18:25:59.999,401417.064974,1711,63.1319,113894.278375,0
38546,2025-04-23 18:26:00,1803.91,1804.48,1801.75,1802.22,301.0557,2025-04-23 18:26:59.999,542728.704836,1554,125.3864,226032.821566,0
38547,2025-04-23 18:27:00,1802.23,1803.7,1802.05,1803.21,105.3075,2025-04-23 18:27:59.999,189848.138326,1064,42.0,75720.150463,0
38548,2025-04-23 18:28:00,1803.2,1803.6,1802.05,1802.06,258.64,2025-04-23 18:28:59.999,466288.821149,1209,82.0695,147974.157902,0
38549,2025-04-23 18:29:00,1802.05,1802.4,1801.3,1801.61,173.1493,2025-04-23 18:29:59.999,311970.509851,1319,132.1619,238120.427908,0
38550,2025-04-23 18:30:00,1801.62,1802.0,1797.88,1800.79,647.4324,2025-04-23 18:30:59.999,1165221.620167,2982,305.2128,549328.825911,0
38551,2025-04-23 18:31:00,1800.79,1800.97,1799.7,1800.79,225.1938,2025-04-23 18:31:59.999,405393.521689,1129,97.6899,175861.152741,0
38552,2025-04-23 18:32:00,1800.79,1801.34,1800.16,1801.19,168.6437,2025-04-23 18:32:59.999,303730.789998,954,68.1257,122694.025624,0
38553,2025-04-23 18:33:00,1801.19,1801.19,1798.9,1801.05,169.069,2025-04-23 18:33:59.999,304359.540426,1274,102.0274,183643.968217,0
38554,2025-04-23 18:34:00,1801.05,1801.05,1799.51,1799.51,156.6098,2025-04-23 18:34:59.999,281946.578631,1141,61.7122,111103.738229,0
38555,2025-04-23 18:35:00,1799.52,1800.4,1798.5,1798.9,97.5116,2025-04-23 18:35:59.999,175461.437688,1243,36.0367,64847.254555,0
38556,2025-04-23 18:36:00,1798.9,1799.19,1797.5,1797.99,335.4445,2025-04-23 18:36:59.999,603289.24142,1134,65.2489,117318.557327,0
38557,2025-04-23 18:37:00,1797.99,1799.7,1797.99,1798.74,241.2812,2025-04-23 18:37:59.999,434078.546616,1210,82.0419,147585.923834,0
38558,2025-04-23 18:38:00,1798.75,1799.4,1798.55,1798.97,201.8961,2025-04-23 18:38:59.999,363225.630966,1079,56.9793,102502.198932,0
38559,2025-04-23 18:39:00,1798.98,1799.5,1798.87,1799.07,93.445,2025-04-23 18:39:59.999,168125.714841,888,52.7177,94849.257572,0
38560,2025-04-23 18:40:00,1799.08,1799.08,1797.6,1797.61,186.8214,2025-04-23 18:40:59.999,336024.530976,940,122.0044,219465.030381,0
38561,2025-04-23 18:41:00,1797.61,1797.61,1796.81,1796.81,306.6948,2025-04-23 18:41:59.999,551208.413955,1225,45.1335,81113.336225,0
38562,2025-04-23 18:42:00,1796.8,1797.67,1796.27,1797.21,123.8697,2025-04-23 18:42:59.999,222597.392241,1212,52.8553,94973.497697,0
38563,2025-04-23 18:43:00,1797.21,1797.21,1795.8,1796.53,72.0345,2025-04-23 18:43:59.999,129393.75743,843,40.5414,72819.729155,0
38564,2025-04-23 18:44:00,1796.52,1796.53,1794.0,1794.35,174.5939,2025-04-23 18:44:59.999,313417.693422,1509,75.8668,136184.686081,0
38565,2025-04-23 18:45:00,1794.35,1795.69,1794.2,1795.59,112.1856,2025-04-23 18:45:59.999,201370.953337,1087,50.3582,90380.117225,0
38566,2025-04-23 18:46:00,1795.59,1796.61,1795.01,1796.32,134.743,2025-04-23 18:46:59.999,241980.414287,1221,84.8542,152386.57352,0
38567,2025-04-23 18:47:00,1796.32,1798.98,1796.31,1798.7,585.6995,2025-04-23 18:47:59.999,1053345.480908,1143,557.9926,1003531.864407,0
38568,2025-04-23 18:48:00,1798.69,1799.36,1798.2,1798.21,109.2977,2025-04-23 18:48:59.999,196595.152661,975,55.631,100065.649218,0
38569,2025-04-23 18:49:00,1798.21,1799.83,1798.0,1799.69,55.3268,2025-04-23 18:49:59.999,99525.695663,769,31.2338,56186.464595,0
38570,2025-04-23 18:50:00,1799.69,1799.69,1797.14,1797.15,71.3707,2025-04-23 18:50:59.999,128327.254464,1027,21.4986,38657.459111,0
38571,2025-04-23 18:51:00,1797.16,1797.46,1796.4,1796.41,99.388,2025-04-23 18:51:59.999,178606.210203,511,4.6079,8280.189273,0
38572,2025-04-23 18:52:00,1796.4,1797.2,1795.9,1797.19,80.3018,2025-04-23 18:52:59.999,144277.442348,711,36.5005,65579.861638,0
38573,2025-04-23 18:53:00,1797.2,1797.3,1796.51,1796.69,92.2586,2025-04-23 18:53:59.999,165770.051206,725,31.2177,56088.640066,0
38574,2025-04-23 18:54:00,1796.68,1797.32,1796.29,1796.79,98.1619,2025-04-23 18:54:59.999,176375.596135,728,47.3445,85070.225761,0
38575,2025-04-23 18:55:00,1796.79,1798.31,1796.3,1798.31,59.0145,2025-04-23 18:55:59.999,106075.101031,853,44.6517,80261.066599,0
38576,2025-04-23 18:56:00,1798.3,1799.2,1797.98,1798.68,75.2114,2025-04-23 18:56:59.999,135272.121842,875,42.5563,76539.245443,0
38577,2025-04-23 18:57:00,1798.68,1798.79,1797.25,1797.33,105.8182,2025-04-23 18:57:59.999,190244.027271,740,46.554,83693.559863,0
38578,2025-04-23 18:58:00,1797.34,1799.87,1797.34,1799.11,90.2207,2025-04-23 18:58:59.999,162250.316057,1074,74.5268,134013.885026,0
38579,2025-04-23 18:59:00,1799.12,1799.53,1798.2,1798.21,136.3749,2025-04-23 18:59:59.999,245297.294208,711,59.0915,106281.1688,0
38580,2025-04-23 19:00:00,1798.21,1799.09,1797.2,1797.89,238.8115,2025-04-23 19:00:59.999,429350.696991,1867,128.0979,230295.647206,0
38581,2025-04-23 19:01:00,1797.89,1798.54,1797.0,1797.19,102.4959,2025-04-23 19:01:59.999,184264.41497,1402,73.6532,132407.880784,0
38582,2025-04-23 19:02:00,1797.19,1797.19,1795.1,1795.45,183.1564,2025-04-23 19:02:59.999,328995.731286,1305,41.1542,73918.051772,0
38583,2025-04-23 19:03:00,1795.46,1795.98,1795.01,1795.01,74.8346,2025-04-23 19:03:59.999,134357.64733,1117,28.2826,50775.360288,0
38584,2025-04-23 19:04:00,1795.01,1795.35,1792.04,1792.77,453.1433,2025-04-23 19:04:59.999,812537.97127,2035,100.8932,180882.269695,0
38585,2025-04-23 19:05:00,1792.77,1794.91,1792.0,1792.69,208.3032,2025-04-23 19:05:59.999,373627.42624,1780,99.5971,178659.428976,0
38586,2025-04-23 19:06:00,1792.69,1794.13,1792.69,1793.14,148.6435,2025-04-23 19:06:59.999,266586.776927,1088,34.7348,62297.788822,0
38587,2025-04-23 19:07:00,1793.14,1794.86,1793.14,1794.86,67.6825,2025-04-23 19:07:59.999,121425.788699,785,41.7674,74933.668942,0
38588,2025-04-23 19:08:00,1794.86,1795.6,1794.75,1795.57,83.7534,2025-04-23 19:08:59.999,150343.575322,833,42.8186,76863.57262,0
38589,2025-04-23 19:09:00,1795.57,1795.61,1793.7,1794.0,72.5256,2025-04-23 19:09:59.999,130129.392723,830,47.4464,85120.198714,0
38590,2025-04-23 19:10:00,1794.0,1794.15,1792.8,1793.82,326.1749,2025-04-23 19:10:59.999,585032.506328,1102,82.7895,148489.898417,0
38591,2025-04-23 19:11:00,1793.82,1793.84,1789.8,1791.9,1759.508,2025-04-23 19:11:59.999,3150561.170525,2586,186.6895,334375.378039,0
38592,2025-04-23 19:12:00,1791.91,1793.0,1791.91,1792.79,176.0396,2025-04-23 19:12:59.999,315574.770495,1012,28.6572,51364.853155,0
38593,2025-04-23 19:13:00,1792.78,1792.97,1789.76,1789.76,272.3751,2025-04-23 19:13:59.999,488020.315013,1363,30.075,53907.264127,0
38594,2025-04-23 19:14:00,1789.76,1789.93,1785.2,1786.59,1243.9443,2025-04-23 19:14:59.999,2223221.58759,3781,489.548,875007.101289,0
38595,2025-04-23 19:15:00,1786.59,1787.72,1786.34,1787.69,234.4525,2025-04-23 19:15:59.999,419015.79999,1973,83.11,148519.538002,0
38596,2025-04-23 19:16:00,1787.69,1789.23,1787.28,1788.5,556.1566,2025-04-23 19:16:59.999,994652.880746,1999,346.5765,619875.541302,0
38597,2025-04-23 19:17:00,1788.51,1789.51,1787.0,1788.41,411.4511,2025-04-23 19:17:59.999,735926.338101,1841,262.0172,468693.407177,0
38598,2025-04-23 19:18:00,1788.41,1788.76,1787.0,1787.5,139.4751,2025-04-23 19:18:59.999,249342.64254,1414,30.0533,53726.451548,0
38599,2025-04-23 19:19:00,1787.51,1787.76,1784.17,1785.39,349.2505,2025-04-23 19:19:59.999,623543.911089,2730,105.153,187688.364026,0
38600,2025-04-23 19:20:00,1785.4,1786.03,1783.52,1785.0,159.2058,2025-04-23 19:20:59.999,284199.455101,2272,63.0132,112481.939762,0
38601,2025-04-23 19:21:00,1785.0,1787.36,1783.94,1786.16,154.9603,2025-04-23 19:21:59.999,276625.967444,2250,84.7512,151300.963013,0
38602,2025-04-23 19:22:00,1786.15,1786.34,1781.0,1781.01,592.006,2025-04-23 19:22:59.999,1055711.07899,3558,164.629,293626.992794,0
38603,2025-04-23 19:23:00,1781.02,1782.79,1780.57,1780.58,181.2903,2025-04-23 19:23:59.999,322965.315133,1500,60.633,108019.416704,0
38604,2025-04-23 19:24:00,1780.58,1781.96,1778.9,1780.98,2079.6137,2025-04-23 19:24:59.999,3701816.120401,3587,451.804,804227.277431,0
38605,2025-04-23 19:25:00,1780.98,1781.43,1776.35,1777.19,767.5408,2025-04-23 19:25:59.999,1365083.95443,3960,320.7341,570475.197931,0
38606,2025-04-23 19:26:00,1777.2,1778.32,1774.57,1774.65,810.8526,2025-04-23 19:26:59.999,1440589.867291,3630,247.083,439088.176891,0
38607,2025-04-23 19:27:00,1774.65,1776.96,1774.47,1776.96,321.364,2025-04-23 19:27:59.999,570584.425033,2027,162.6255,288800.700165,0
38608,2025-04-23 19:28:00,1776.95,1778.1,1776.68,1777.51,591.9244,2025-04-23 19:28:59.999,1051981.479537,2195,349.8863,621827.656601,0
38609,2025-04-23 19:29:00,1777.51,1777.51,1776.31,1777.15,79.5245,2025-04-23 19:29:59.999,141321.435754,1278,27.0748,48111.700324,0
38610,2025-04-23 19:30:00,1777.14,1778.8,1776.4,1778.8,182.0662,2025-04-23 19:30:59.999,323617.934268,1919,119.7718,212876.826501,0
38611,2025-04-23 19:31:00,1778.83,1781.61,1778.33,1781.41,477.2278,2025-04-23 19:31:59.999,849680.652949,2799,299.2291,532807.347538,0
38612,2025-04-23 19:32:00,1781.41,1783.55,1780.79,1782.29,579.1729,2025-04-23 19:32:59.999,1032315.305514,2739,324.6685,578688.390244,0
38613,2025-04-23 19:33:00,1782.28,1783.87,1781.81,1783.5,183.794,2025-04-23 19:33:59.999,327702.019951,1616,58.0517,103500.678197,0
38614,2025-04-23 19:34:00,1783.5,1783.52,1782.44,1782.82,114.2219,2025-04-23 19:34:59.999,203641.970218,1260,51.7258,92215.931026,0
38615,2025-04-23 19:35:00,1782.82,1783.3,1780.49,1780.73,314.9716,2025-04-23 19:35:59.999,561339.654915,2218,76.5123,136324.833503,0
38616,2025-04-23 19:36:00,1780.73,1781.59,1780.55,1781.55,99.7872,2025-04-23 19:36:59.999,177739.620908,1061,30.3629,54079.611165,0
38617,2025-04-23 19:37:00,1781.56,1782.71,1780.46,1781.19,117.2518,2025-04-23 19:37:59.999,208893.632281,1920,46.6352,83076.524352,0
38618,2025-04-23 19:38:00,1781.2,1781.99,1780.6,1780.93,53.3505,2025-04-23 19:38:59.999,95030.424231,1118,18.3787,32733.719695,0
38619,2025-04-23 19:39:00,1780.93,1782.73,1780.93,1782.73,113.0622,2025-04-23 19:39:59.999,201482.419817,1402,81.1415,144599.336304,0
38620,2025-04-23 19:40:00,1782.72,1783.92,1782.34,1783.56,221.7437,2025-04-23 19:40:59.999,395445.174943,1658,153.9555,274566.114873,0
38621,2025-04-23 19:41:00,1783.57,1786.58,1783.57,1786.24,347.2066,2025-04-23 19:41:59.999,619927.841465,1950,286.9011,512263.831942,0
38622,2025-04-23 19:42:00,1786.24,1787.74,1785.76,1785.9,290.9749,2025-04-23 19:42:59.999,519848.87435,1733,196.8066,351584.370113,0
38623,2025-04-23 19:43:00,1785.89,1786.39,1785.31,1785.86,296.8521,2025-04-23 19:43:59.999,530118.842034,1159,120.0527,214391.924935,0
38624,2025-04-23 19:44:00,1785.85,1786.98,1785.85,1786.98,163.3593,2025-04-23 19:44:59.999,291878.753958,859,149.731,267529.33,0
38625,2025-04-23 19:45:00,1786.98,1787.37,1786.45,1786.78,130.8647,2025-04-23 19:45:59.999,233833.84423,1370,60.0098,107227.617456,0
38626,2025-04-23 19:46:00,1786.78,1786.96,1784.16,1785.08,98.0867,2025-04-23 19:46:59.999,175106.253737,1278,31.4689,56172.640983,0
38627,2025-04-23 19:47:00,1785.08,1786.17,1784.92,1785.57,150.3064,2025-04-23 19:47:59.999,268406.207102,1307,45.1082,80545.76552,0
38628,2025-04-23 19:48:00,1785.57,1785.95,1781.12,1783.11,1684.7565,2025-04-23 19:48:59.999,3003622.728163,3357,509.3303,907847.121963,0
38629,2025-04-23 19:49:00,1783.11,1784.38,1781.74,1784.21,166.8598,2025-04-23 19:49:59.999,297539.502219,1841,80.1873,142998.581238,0
38630,2025-04-23 19:50:00,1784.21,1786.69,1782.23,1782.25,840.3864,2025-04-23 19:50:59.999,1500042.57713,2480,512.6272,915086.679579,0
38631,2025-04-23 19:51:00,1782.25,1782.88,1779.0,1779.04,306.1032,2025-04-23 19:51:59.999,544909.288623,1832,57.0113,101492.137846,0
38632,2025-04-23 19:52:00,1779.03,1779.71,1777.78,1779.64,311.2701,2025-04-23 19:52:59.999,553646.265244,1957,107.2904,190834.334863,0
38633,2025-04-23 19:53:00,1779.63,1783.1,1779.63,1783.1,131.6272,2025-04-23 19:53:59.999,234422.177539,1064,108.3265,192918.22627,0
38634,2025-04-23 19:54:00,1783.1,1785.06,1783.1,1784.37,332.186,2025-04-23 19:54:59.999,592703.921448,1907,141.5886,252604.849835,0
38635,2025-04-23 19:55:00,1784.38,1784.59,1783.08,1783.22,332.0314,2025-04-23 19:55:59.999,592292.854154,1437,184.3365,328840.610299,0
38636,2025-04-23 19:56:00,1783.23,1784.82,1783.23,1784.82,97.0205,2025-04-23 19:56:59.999,173080.868297,873,45.3001,80816.909138,0
38637,2025-04-23 19:57:00,1784.81,1787.15,1784.81,1787.14,323.4028,2025-04-23 19:57:59.999,577728.025395,1427,228.8912,408867.989171,0
38638,2025-04-23 19:58:00,1787.15,1787.84,1786.33,1786.75,226.4061,2025-04-23 19:58:59.999,404654.384775,1278,93.7112,167489.622718,0
38639,2025-04-23 19:59:00,1786.74,1786.9,1785.48,1786.03,353.4055,2025-04-23 19:59:59.999,631272.660315,2158,158.1958,282567.496007,0
38640,2025-04-23 20:00:00,1786.03,1787.35,1785.73,1785.99,231.0758,2025-04-23 20:00:59.999,412784.540091,2159,131.2752,234488.607999,0
38641,2025-04-23 20:01:00,1785.98,1789.66,1785.83,1788.43,650.9715,2025-04-23 20:01:59.999,1163709.15403,2796,468.9877,838334.911438,0
38642,2025-04-23 20:02:00,1788.43,1789.99,1788.42,1789.89,145.0232,2025-04-23 20:02:59.999,259496.779563,1519,85.2321,152503.737428,0
38643,2025-04-23 20:03:00,1789.9,1791.05,1789.28,1789.47,165.9738,2025-04-23 20:03:59.999,297117.395454,1884,101.636,181935.459008,0
38644,2025-04-23 20:04:00,1789.48,1789.66,1787.84,1787.84,71.4948,2025-04-23 20:04:59.999,127877.583344,857,16.5697,29639.246351,0
38645,2025-04-23 20:05:00,1787.83,1788.55,1786.3,1787.6,89.5281,2025-04-23 20:05:59.999,160042.164305,1516,38.686,69156.633707,0
38646,2025-04-23 20:06:00,1787.59,1788.86,1786.62,1788.46,71.8766,2025-04-23 20:06:59.999,128484.08111,1369,29.8412,53351.625249,0
38647,2025-04-23 20:07:00,1788.45,1788.45,1787.4,1788.14,169.4567,2025-04-23 20:07:59.999,302954.623702,985,127.8893,228634.125257,0
38648,2025-04-23 20:08:00,1788.14,1788.26,1787.34,1787.5,66.7858,2025-04-23 20:08:59.999,119405.528037,737,40.7295,72819.650466,0
38649,2025-04-23 20:09:00,1787.5,1788.84,1787.5,1788.39,219.8984,2025-04-23 20:09:59.999,393238.790911,1209,81.9843,146581.532942,0
38650,2025-04-23 20:10:00,1788.39,1789.7,1787.97,1789.21,95.4255,2025-04-23 20:10:59.999,170689.073404,950,54.4876,97474.16255,0
38651,2025-04-23 20:11:00,1789.21,1789.61,1788.0,1789.22,135.4866,2025-04-23 20:11:59.999,242384.82053,977,25.0416,44790.270869,0
38652,2025-04-23 20:12:00,1789.21,1789.37,1787.83,1789.0,50.0496,2025-04-23 20:12:59.999,89522.664463,973,23.2244,41545.652239,0
38653,2025-04-23 20:13:00,1788.99,1789.0,1787.83,1788.14,109.5232,2025-04-23 20:13:59.999,195857.111022,1100,51.6501,92352.481091,0
38654,2025-04-23 20:14:00,1788.14,1788.76,1787.78,1788.75,86.6257,2025-04-23 20:14:59.999,154902.49301,738,60.0008,107291.242851,0
38655,2025-04-23 20:15:00,1788.76,1790.98,1788.75,1789.75,426.6557,2025-04-23 20:15:59.999,763698.55368,1215,208.0018,372298.760601,0
38656,2025-04-23 20:16:00,1789.75,1793.27,1789.75,1793.23,131.2192,2025-04-23 20:16:59.999,235116.00387,1613,92.2695,165318.018994,0
38657,2025-04-23 20:17:00,1793.22,1793.79,1792.74,1792.91,142.7872,2025-04-23 20:17:59.999,256036.454915,1069,73.6309,132019.197654,0
38658,2025-04-23 20:18:00,1792.9,1793.19,1792.4,1793.16,172.34,2025-04-23 20:18:59.999,308943.369861,1248,112.5364,201734.281754,0
38659,2025-04-23 20:19:00,1793.16,1795.6,1793.16,1795.53,168.8925,2025-04-23 20:19:59.999,303144.426097,1418,131.8686,236680.346685,0
38660,2025-04-23 20:20:00,1795.53,1796.2,1795.2,1796.0,214.3266,2025-04-23 20:20:59.999,384894.800216,1263,153.7034,276019.030165,0
38661,2025-04-23 20:21:00,1796.0,1796.19,1795.35,1795.93,413.8676,2025-04-23 20:21:59.999,743288.014977,1035,394.75,708954.754774,0
38662,2025-04-23 20:22:00,1795.93,1797.59,1795.88,1797.49,721.9012,2025-04-23 20:22:59.999,1297054.49048,1818,621.2131,1116140.504425,0
38663,2025-04-23 20:23:00,1797.49,1797.49,1795.2,1795.21,107.8742,2025-04-23 20:23:59.999,193780.393445,1057,45.1135,81023.71214,0
38664,2025-04-23 20:24:00,1795.2,1795.21,1793.01,1793.78,192.4547,2025-04-23 20:24:59.999,345333.075783,837,41.1424,73801.276932,0
38665,2025-04-23 20:25:00,1793.78,1794.78,1792.31,1794.64,226.6997,2025-04-23 20:25:59.999,406477.709548,1534,114.8157,205842.93454,0
38666,2025-04-23 20:26:00,1794.64,1795.7,1794.49,1795.22,206.8563,2025-04-23 20:26:59.999,371307.028501,1137,145.472,261118.388169,0
38667,2025-04-23 20:27:00,1795.22,1795.64,1794.6,1794.86,191.317,2025-04-23 20:27:59.999,343427.491916,934,77.101,138386.175625,0
38668,2025-04-23 20:28:00,1794.85,1795.58,1794.85,1795.58,89.344,2025-04-23 20:28:59.999,160407.216684,557,70.5744,126710.589073,0
38669,2025-04-23 20:29:00,1795.58,1796.3,1795.24,1795.53,234.9578,2025-04-23 20:29:59.999,421929.930222,1209,157.1321,282159.454755,0
38670,2025-04-23 20:30:00,1795.53,1798.55,1795.49,1798.54,337.8633,2025-04-23 20:30:59.999,607184.097472,1848,276.3881,496682.681201,0
38671,2025-04-23 20:31:00,1798.54,1799.81,1798.02,1798.82,191.155,2025-04-23 20:31:59.999,343837.164009,1510,112.037,201521.211307,0
38672,2025-04-23 20:32:00,1798.81,1798.93,1798.19,1798.19,73.4364,2025-04-23 20:32:59.999,132093.673749,531,12.5603,22591.806375,0
38673,2025-04-23 20:33:00,1798.2,1798.58,1797.82,1798.09,109.3187,2025-04-23 20:33:59.999,196564.14779,976,80.4918,144729.159719,0
38674,2025-04-23 20:34:00,1798.1,1798.46,1797.46,1798.19,110.1863,2025-04-23 20:34:59.999,198119.346222,678,41.4215,74483.050839,0
38675,2025-04-23 20:35:00,1798.19,1799.28,1798.18,1798.71,92.9599,2025-04-23 20:35:59.999,167196.390474,792,72.1843,129821.718332,0
38676,2025-04-23 20:36:00,1798.72,1799.45,1798.08,1799.45,74.0181,2025-04-23 20:36:59.999,133138.234665,862,50.7243,91242.123319,0
38677,2025-04-23 20:37:00,1799.44,1799.68,1798.01,1798.19,113.2327,2025-04-23 20:37:59.999,203680.93688,813,41.1707,74050.891933,0
38678,2025-04-23 20:38:00,1798.2,1798.32,1796.1,1796.99,146.2516,2025-04-23 20:38:59.999,262774.645517,1179,42.0174,75492.234791,0
38679,2025-04-23 20:39:00,1796.99,1798.09,1795.71,1795.72,167.7879,2025-04-23 20:39:59.999,301429.396268,1201,56.324,101204.499343,0
38680,2025-04-23 20:40:00,1795.71,1795.99,1794.87,1795.19,94.69,2025-04-23 20:40:59.999,169997.025774,610,20.5383,36873.856228,0
38681,2025-04-23 20:41:00,1795.19,1796.51,1795.19,1795.87,79.8211,2025-04-23 20:41:59.999,143326.735625,667,53.9667,96892.019283,0
38682,2025-04-23 20:42:00,1795.87,1795.87,1794.83,1795.36,77.6298,2025-04-23 20:42:59.999,139378.695249,782,38.3693,68884.075749,0
38683,2025-04-23 20:43:00,1795.35,1796.33,1795.35,1795.87,55.0166,2025-04-23 20:43:59.999,98809.141391,507,20.3329,36512.909064,0
38684,2025-04-23 20:44:00,1795.87,1795.87,1794.09,1794.74,97.145,2025-04-23 20:44:59.999,174370.704606,829,19.9239,35757.891576,0
38685,2025-04-23 20:45:00,1794.74,1795.8,1794.73,1795.5,86.3584,2025-04-23 20:45:59.999,155020.41189,866,48.935,87838.83668,0
38686,2025-04-23 20:46:00,1795.51,1797.28,1795.51,1797.14,73.3901,2025-04-23 20:46:59.999,131848.094738,560,38.0821,68416.759389,0
38687,2025-04-23 20:47:00,1797.13,1797.28,1795.86,1796.2,75.8401,2025-04-23 20:47:59.999,136263.546202,960,29.272,52598.319837,0
38688,2025-04-23 20:48:00,1796.19,1796.59,1793.74,1794.01,134.3922,2025-04-23 20:48:59.999,241155.911503,1127,42.8416,76866.139329,0
38689,2025-04-23 20:49:00,1794.0,1794.01,1792.36,1793.2,56.6962,2025-04-23 20:49:59.999,101660.202754,740,22.6486,40609.515021,0
38690,2025-04-23 20:50:00,1793.19,1793.4,1792.86,1793.15,86.6881,2025-04-23 20:50:59.999,155452.283243,588,52.8663,94799.227543,0
38691,2025-04-23 20:51:00,1793.15,1794.3,1793.14,1794.3,225.088,2025-04-23 20:51:59.999,403778.034614,1049,62.4454,112003.92739,0
38692,2025-04-23 20:52:00,1794.29,1795.7,1793.53,1795.52,143.9042,2025-04-23 20:52:59.999,258217.103567,806,104.6113,187706.844761,0
38693,2025-04-23 20:53:00,1795.52,1795.53,1793.85,1793.85,126.9932,2025-04-23 20:53:59.999,227854.447904,754,9.3111,16707.572017,0
38694,2025-04-23 20:54:00,1793.86,1795.29,1793.86,1795.29,88.219,2025-04-23 20:54:59.999,158315.517645,849,66.2534,118894.094033,0
38695,2025-04-23 20:55:00,1795.28,1795.29,1794.21,1794.59,75.1918,2025-04-23 20:55:59.999,134940.643136,771,42.0847,75517.871207,0
38696,2025-04-23 20:56:00,1794.58,1796.86,1794.53,1796.86,138.6198,2025-04-23 20:56:59.999,248831.764162,1091,123.6077,221883.615569,0
38697,2025-04-23 20:57:00,1796.86,1797.5,1795.99,1796.49,63.8904,2025-04-23 20:57:59.999,114779.704397,872,30.5502,54877.530955,0
38698,2025-04-23 20:58:00,1796.5,1797.69,1796.5,1797.16,207.6112,2025-04-23 20:58:59.999,373153.016103,765,71.1687,127888.631584,0
38699,2025-04-23 20:59:00,1797.15,1797.16,1795.33,1795.59,56.9401,2025-04-23 20:59:59.999,102276.02919,825,22.0227,39552.428054,0
38700,2025-04-23 21:00:00,1795.59,1795.59,1794.32,1795.34,81.735,2025-04-23 21:00:59.999,146722.306444,918,47.0159,84397.439376,0
38701,2025-04-23 21:01:00,1795.36,1796.2,1795.36,1796.2,38.0926,2025-04-23 21:01:59.999,68404.733234,473,27.7699,49867.145802,0
38702,2025-04-23 21:02:00,1796.19,1797.2,1795.96,1797.0,49.3785,2025-04-23 21:02:59.999,88706.965814,799,24.4463,43914.476544,0
38703,2025-04-23 21:03:00,1797.0,1797.88,1796.23,1796.81,233.9042,2025-04-23 21:03:59.999,420368.972641,1173,151.8982,272972.792726,0
38704,2025-04-23 21:04:00,1796.8,1796.99,1795.49,1795.96,81.6018,2025-04-23 21:04:59.999,146582.611971,870,54.948,98701.213416,0
38705,2025-04-23 21:05:00,1795.96,1798.19,1795.96,1797.55,479.1361,2025-04-23 21:05:59.999,861306.485606,962,462.6413,831654.303485,0
38706,2025-04-23 21:06:00,1797.55,1798.7,1797.55,1798.42,114.3665,2025-04-23 21:06:59.999,205626.28976,694,98.5805,177233.270905,0
38707,2025-04-23 21:07:00,1798.43,1798.43,1797.57,1798.03,88.9723,2025-04-23 21:07:59.999,159984.114514,489,44.627,80239.923074,0
38708,2025-04-23 21:08:00,1798.02,1798.8,1797.87,1797.87,41.2816,2025-04-23 21:08:59.999,74234.766062,829,15.2023,27337.108667,0
38709,2025-04-23 21:09:00,1797.87,1798.2,1797.48,1797.59,132.8575,2025-04-23 21:09:59.999,238845.650841,450,80.0036,143810.882693,0
38710,2025-04-23 21:10:00,1797.59,1797.6,1796.02,1796.57,86.5583,2025-04-23 21:10:59.999,155522.501023,443,32.7545,58838.517907,0
38711,2025-04-23 21:11:00,1796.57,1798.3,1796.57,1798.06,102.2167,2025-04-23 21:11:59.999,183698.977496,579,88.616,159246.606309,0
38712,2025-04-23 21:12:00,1798.06,1798.09,1796.8,1796.8,49.5763,2025-04-23 21:12:59.999,89119.912759,328,12.2617,22045.296918,0
38713,2025-04-23 21:13:00,1796.81,1797.07,1796.2,1796.39,80.7873,2025-04-23 21:13:59.999,145148.947,436,15.2953,27479.535483,0
38714,2025-04-23 21:14:00,1796.4,1796.52,1795.67,1795.98,59.3513,2025-04-23 21:14:59.999,106598.525638,461,26.8464,48217.882327,0
38715,2025-04-23 21:15:00,1795.98,1796.68,1795.67,1796.67,117.0856,2025-04-23 21:15:59.999,210294.097932,785,73.0274,131157.3435,0
38716,2025-04-23 21:16:00,1796.67,1796.87,1796.13,1796.14,31.492,2025-04-23 21:16:59.999,56576.304129,502,11.5373,20727.376706,0
38717,2025-04-23 21:17:00,1796.12,1797.48,1796.11,1797.21,60.1587,2025-04-23 21:17:59.999,108100.862769,788,24.6523,44291.828688,0
38718,2025-04-23 21:18:00,1797.21,1797.82,1797.21,1797.51,53.9367,2025-04-23 21:18:59.999,96951.675184,769,19.7882,35566.915577,0
38719,2025-04-23 21:19:00,1797.51,1797.51,1795.83,1796.49,52.8717,2025-04-23 21:19:59.999,94994.582643,634,23.3011,41852.042976,0
38720,2025-04-23 21:20:00,1796.48,1796.49,1795.3,1795.3,57.5191,2025-04-23 21:20:59.999,103302.960676,476,7.3671,13231.497233,0
38721,2025-04-23 21:21:00,1795.3,1795.31,1795.2,1795.21,20.9271,2025-04-23 21:21:59.999,37568.707326,140,14.8478,26654.928568,0
38722,2025-04-23 21:22:00,1795.21,1795.61,1795.2,1795.61,78.7093,2025-04-23 21:22:59.999,141313.517043,341,37.1385,66675.582908,0
38723,2025-04-23 21:23:00,1795.6,1795.92,1795.24,1795.24,100.7991,2025-04-23 21:23:59.999,181005.763266,406,11.8964,21362.766055,0
38724,2025-04-23 21:24:00,1795.24,1795.24,1794.87,1794.87,22.0976,2025-04-23 21:24:59.999,39665.189857,281,3.1062,5575.819122,0
38725,2025-04-23 21:25:00,1794.87,1794.87,1793.3,1793.63,143.0772,2025-04-23 21:25:59.999,256678.892654,756,41.2862,74065.211159,0
38726,2025-04-23 21:26:00,1793.63,1794.2,1793.62,1794.1,74.5742,2025-04-23 21:26:59.999,133775.737048,353,45.8114,82176.02157,0
38727,2025-04-23 21:27:00,1794.1,1794.1,1793.9,1793.9,62.0161,2025-04-23 21:27:59.999,111258.991659,240,38.1698,68477.739249,0
38728,2025-04-23 21:28:00,1793.91,1795.5,1793.9,1795.5,137.3106,2025-04-23 21:28:59.999,246448.097745,565,131.4857,235992.442718,0
38729,2025-04-23 21:29:00,1795.5,1795.69,1795.46,1795.47,75.2647,2025-04-23 21:29:59.999,135147.642872,285,8.2085,14738.727688,0
38730,2025-04-23 21:30:00,1795.47,1796.77,1795.46,1796.77,76.1279,2025-04-23 21:30:59.999,136724.607199,651,57.8337,103867.988515,0
38731,2025-04-23 21:31:00,1796.77,1796.77,1795.86,1795.87,131.2358,2025-04-23 21:31:59.999,235773.803359,553,41.2288,74068.750384,0
38732,2025-04-23 21:32:00,1795.86,1797.1,1795.86,1796.71,124.5017,2025-04-23 21:32:59.999,223675.872111,631,64.6518,116148.760124,0
38733,2025-04-23 21:33:00,1796.7,1796.71,1795.0,1795.79,44.8412,2025-04-23 21:33:59.999,80520.076163,804,13.8664,24895.622917,0
38734,2025-04-23 21:34:00,1795.79,1795.8,1793.72,1793.82,185.7156,2025-04-23 21:34:59.999,333209.713919,761,40.5846,72804.981886,0
38735,2025-04-23 21:35:00,1793.82,1794.65,1793.82,1794.49,102.9332,2025-04-23 21:35:59.999,184693.362138,440,47.1611,84607.349255,0
38736,2025-04-23 21:36:00,1794.5,1794.81,1794.49,1794.81,55.0717,2025-04-23 21:36:59.999,98830.364503,244,39.1092,70184.489701,0
38737,2025-04-23 21:37:00,1794.8,1795.29,1794.8,1795.06,64.3973,2025-04-23 21:37:59.999,115599.628019,512,29.8132,53512.287392,0
38738,2025-04-23 21:38:00,1795.07,1795.2,1794.66,1794.85,76.952,2025-04-23 21:38:59.999,138131.348248,518,35.9844,64592.043782,0
38739,2025-04-23 21:39:00,1794.85,1796.0,1794.84,1795.69,127.734,2025-04-23 21:39:59.999,229340.642902,533,83.178,149333.681213,0
38740,2025-04-23 21:40:00,1795.69,1795.69,1793.78,1793.78,76.6298,2025-04-23 21:40:59.999,137557.664584,713,14.0702,25258.971043,0
38741,2025-04-23 21:41:00,1793.79,1793.79,1789.84,1791.03,442.6312,2025-04-23 21:41:59.999,793043.428352,2024,130.7936,234276.895497,0
38742,2025-04-23 21:42:00,1791.02,1792.56,1788.75,1790.17,143.0901,2025-04-23 21:42:59.999,256196.40425,1320,83.2585,149045.975325,0
38743,2025-04-23 21:43:00,1790.17,1791.03,1789.39,1790.59,234.3713,2025-04-23 21:43:59.999,419593.139916,939,162.3977,290742.871711,0
38744,2025-04-23 21:44:00,1790.58,1790.77,1789.94,1789.94,72.4906,2025-04-23 21:44:59.999,129783.40658,723,29.1781,52238.703287,0
38745,2025-04-23 21:45:00,1789.94,1790.49,1789.88,1790.49,124.0737,2025-04-23 21:45:59.999,222093.144084,434,48.018,85949.96808,0
38746,2025-04-23 21:46:00,1790.49,1791.84,1790.4,1791.84,59.5238,2025-04-23 21:46:59.999,106610.752257,445,38.2112,68432.405443,0
38747,2025-04-23 21:47:00,1791.83,1791.85,1789.56,1789.76,122.0251,2025-04-23 21:47:59.999,218528.901934,1553,42.4159,75934.738951,0
38748,2025-04-23 21:48:00,1789.77,1790.75,1789.77,1790.5,57.093,2025-04-23 21:48:59.999,102231.514059,472,27.6716,49548.117388,0
38749,2025-04-23 21:49:00,1790.5,1791.81,1790.49,1791.08,59.0255,2025-04-23 21:49:59.999,105723.319011,657,34.8779,62463.737733,0
38750,2025-04-23 21:50:00,1791.08,1791.53,1790.85,1790.86,42.822,2025-04-23 21:50:59.999,76701.112441,465,32.5259,58257.47545,0
38751,2025-04-23 21:51:00,1790.86,1793.26,1790.84,1792.85,112.9401,2025-04-23 21:51:59.999,202409.197356,969,73.7062,132064.607726,0
38752,2025-04-23 21:52:00,1792.85,1793.49,1792.85,1793.33,42.7315,2025-04-23 21:52:59.999,76621.260743,476,26.2122,46998.23461,0
38753,2025-04-23 21:53:00,1793.33,1794.1,1793.33,1794.1,83.8115,2025-04-23 21:53:59.999,150320.41641,588,60.6367,108749.191739,0
38754,2025-04-23 21:54:00,1794.09,1794.1,1793.56,1793.59,37.1639,2025-04-23 21:54:59.999,66667.165311,360,11.0207,19768.640975,0
38755,2025-04-23 21:55:00,1793.59,1793.6,1793.59,1793.6,43.3882,2025-04-23 21:55:59.999,77821.05723,92,41.5592,74540.58112,0
38756,2025-04-23 21:56:00,1793.6,1793.88,1792.93,1792.94,64.0258,2025-04-23 21:56:59.999,114838.649773,703,36.6198,65682.792997,0
38757,2025-04-23 21:57:00,1792.93,1792.93,1786.76,1788.66,393.4453,2025-04-23 21:57:59.999,703780.031342,3492,83.8562,149935.859271,0
38758,2025-04-23 21:58:00,1788.67,1789.4,1788.3,1788.98,120.3416,2025-04-23 21:58:59.999,215260.108951,753,36.2512,64843.445175,0
38759,2025-04-23 21:59:00,1788.99,1791.6,1788.98,1791.58,119.2863,2025-04-23 21:59:59.999,213539.800125,1004,87.9688,157443.664501,0
38760,2025-04-23 22:00:00,1791.59,1792.79,1791.59,1792.14,157.255,2025-04-23 22:00:59.999,281828.904124,944,40.2857,72197.44415,0
38761,2025-04-23 22:01:00,1792.14,1792.8,1791.18,1792.33,145.84,2025-04-23 22:01:59.999,261377.347856,1152,74.9974,134391.07466,0
38762,2025-04-23 22:02:00,1792.32,1792.72,1791.44,1791.9,488.4732,2025-04-23 22:02:59.999,875335.198035,2499,225.7893,404576.087133,0
38763,2025-04-23 22:03:00,1791.9,1792.86,1791.73,1792.0,163.0316,2025-04-23 22:03:59.999,292186.926505,1053,71.842,128735.892619,0
38764,2025-04-23 22:04:00,1792.01,1792.01,1789.6,1791.1,669.3947,2025-04-23 22:04:59.999,1198945.143821,1842,357.0153,639273.651656,0
38765,2025-04-23 22:05:00,1791.1,1793.0,1790.6,1792.73,98.5575,2025-04-23 22:05:59.999,176590.40456,1167,85.5766,153333.378216,0
38766,2025-04-23 22:06:00,1792.74,1794.71,1792.73,1794.71,85.0755,2025-04-23 22:06:59.999,152603.105789,1104,70.892,127162.377712,0
38767,2025-04-23 22:07:00,1794.71,1796.58,1794.31,1795.86,159.5401,2025-04-23 22:07:59.999,286420.788301,1294,129.2842,232096.487207,0
38768,2025-04-23 22:08:00,1795.86,1796.23,1795.3,1795.58,58.441,2025-04-23 22:08:59.999,104936.46927,992,31.2507,56110.783836,0
38769,2025-04-23 22:09:00,1795.56,1795.57,1792.9,1793.06,191.2718,2025-04-23 22:09:59.999,343150.389724,1310,57.3426,102839.870953,0
38770,2025-04-23 22:10:00,1793.05,1793.79,1793.0,1793.27,65.8432,2025-04-23 22:10:59.999,118081.676515,709,50.1401,89920.116345,0
38771,2025-04-23 22:11:00,1793.27,1794.1,1792.14,1792.14,77.8412,2025-04-23 22:11:59.999,139585.352134,991,31.4224,56358.59536,0
38772,2025-04-23 22:12:00,1792.14,1792.14,1790.93,1790.97,142.2319,2025-04-23 22:12:59.999,254799.324921,1211,60.2467,107931.686987,0
38773,2025-04-23 22:13:00,1790.98,1791.34,1790.3,1790.31,65.6852,2025-04-23 22:13:59.999,117634.737812,999,13.3965,23991.880734,0
38774,2025-04-23 22:14:00,1790.31,1791.78,1790.31,1790.84,69.6712,2025-04-23 22:14:59.999,124783.856411,758,53.4743,95767.831619,0
38775,2025-04-23 22:15:00,1790.85,1792.03,1790.85,1791.6,121.0157,2025-04-23 22:15:59.999,216799.912638,1167,76.4469,136936.879068,0
38776,2025-04-23 22:16:00,1791.6,1792.39,1791.31,1791.57,104.8972,2025-04-23 22:16:59.999,187965.530197,959,33.3394,59737.919454,0
38777,2025-04-23 22:17:00,1791.57,1791.84,1791.0,1791.79,39.4554,2025-04-23 22:17:59.999,70682.777919,788,28.1345,50402.285567,0
38778,2025-04-23 22:18:00,1791.79,1792.86,1791.78,1792.86,48.2688,2025-04-23 22:18:59.999,86517.247372,602,42.2062,75648.791473,0
38779,2025-04-23 22:19:00,1792.86,1795.81,1792.86,1795.61,115.4247,2025-04-23 22:19:59.999,207181.062259,1223,73.7102,132282.414434,0
38780,2025-04-23 22:20:00,1795.61,1795.91,1795.45,1795.66,73.3339,2025-04-23 22:20:59.999,131685.352454,633,63.3105,113686.382102,0
38781,2025-04-23 22:21:00,1795.66,1795.66,1794.89,1795.08,536.4944,2025-04-23 22:21:59.999,963175.282175,827,147.0602,264010.264341,0
38782,2025-04-23 22:22:00,1795.07,1795.07,1793.93,1794.4,144.5775,2025-04-23 22:22:59.999,259423.249245,834,46.0243,82579.266689,0
38783,2025-04-23 22:23:00,1794.4,1794.8,1793.8,1794.8,99.7113,2025-04-23 22:23:59.999,178913.375269,713,62.893,112851.358304,0
38784,2025-04-23 22:24:00,1794.8,1795.78,1794.8,1795.78,44.7805,2025-04-23 22:24:59.999,80394.68644,357,38.945,69918.346428,0
38785,2025-04-23 22:25:00,1795.77,1795.78,1795.23,1795.6,78.8199,2025-04-23 22:25:59.999,141514.536172,414,60.5661,108739.229751,0
38786,2025-04-23 22:26:00,1795.6,1796.18,1795.59,1796.17,35.1503,2025-04-23 22:26:59.999,63127.050741,300,20.7981,37352.4245,0
38787,2025-04-23 22:27:00,1796.17,1796.18,1795.46,1795.54,38.8156,2025-04-23 22:27:59.999,69702.342417,571,14.3527,25772.266747,0
38788,2025-04-23 22:28:00,1795.54,1796.01,1795.01,1795.5,99.6512,2025-04-23 22:28:59.999,178925.803821,778,87.8206,157683.030168,0
38789,2025-04-23 22:29:00,1795.5,1795.62,1795.35,1795.51,40.3329,2025-04-23 22:29:59.999,72418.010343,240,28.5373,51238.420934,0
38790,2025-04-23 22:30:00,1795.51,1797.49,1795.2,1797.49,221.6983,2025-04-23 22:30:59.999,398194.833368,1270,201.1373,361269.945345,0
38791,2025-04-23 22:31:00,1797.49,1797.9,1797.11,1797.32,165.7757,2025-04-23 22:31:59.999,297972.727717,1085,122.001,219281.934177,0
38792,2025-04-23 22:32:00,1797.32,1798.64,1797.32,1798.64,150.3911,2025-04-23 22:32:59.999,270372.06208,981,117.5401,211311.334871,0
38793,2025-04-23 22:33:00,1798.63,1799.26,1798.36,1798.52,167.656,2025-04-23 22:33:59.999,301580.20662,1014,112.4565,202276.812131,0
38794,2025-04-23 22:34:00,1798.52,1800.65,1798.52,1800.65,362.789,2025-04-23 22:34:59.999,652847.602439,1431,276.7526,498012.386816,0
38795,2025-04-23 22:35:00,1800.65,1802.11,1800.64,1801.38,443.9837,2025-04-23 22:35:59.999,799816.641531,1820,287.4215,517742.999983,0
38796,2025-04-23 22:36:00,1801.39,1802.67,1801.3,1801.3,405.9273,2025-04-23 22:36:59.999,731528.621379,1188,188.082,338921.293025,0
38797,2025-04-23 22:37:00,1801.3,1801.73,1800.82,1801.61,77.0954,2025-04-23 22:37:59.999,138873.424738,524,49.0044,88265.858633,0
38798,2025-04-23 22:38:00,1801.62,1801.73,1800.88,1801.34,70.6501,2025-04-23 22:38:59.999,127277.997325,607,39.6245,71386.683348,0
38799,2025-04-23 22:39:00,1801.35,1801.66,1801.0,1801.02,46.8854,2025-04-23 22:39:59.999,84454.057163,389,28.9317,52116.755778,0
38800,2025-04-23 22:40:00,1801.01,1801.76,1800.76,1801.76,141.9724,2025-04-23 22:40:59.999,255730.729285,711,103.4948,186425.961678,0
38801,2025-04-23 22:41:00,1801.75,1803.4,1801.75,1803.02,209.0725,2025-04-23 22:41:59.999,376845.872006,1072,169.8203,306088.126963,0
38802,2025-04-23 22:42:00,1803.03,1804.85,1803.03,1804.34,539.9304,2025-04-23 22:42:59.999,974196.807677,1589,407.9666,736071.423608,0
38803,2025-04-23 22:43:00,1804.34,1805.21,1804.0,1804.14,288.335,2025-04-23 22:43:59.999,520354.04682,1450,209.6818,378395.264216,0
38804,2025-04-23 22:44:00,1804.14,1804.8,1804.14,1804.35,199.8875,2025-04-23 22:44:59.999,360687.512096,753,150.7969,272099.719057,0
38805,2025-04-23 22:45:00,1804.35,1805.9,1803.9,1804.5,326.1223,2025-04-23 22:45:59.999,588642.667539,1513,182.6068,329557.991502,0
38806,2025-04-23 22:46:00,1804.5,1804.93,1803.2,1803.49,187.1847,2025-04-23 22:46:59.999,337708.722792,1253,102.7655,185417.412867,0
38807,2025-04-23 22:47:00,1803.48,1803.84,1802.9,1802.91,75.2872,2025-04-23 22:47:59.999,135785.134001,625,57.3259,103389.160355,0
38808,2025-04-23 22:48:00,1802.91,1803.31,1802.71,1803.31,166.5765,2025-04-23 22:48:59.999,300330.522363,629,87.4324,157636.258293,0
38809,2025-04-23 22:49:00,1803.3,1803.77,1802.61,1803.02,149.9206,2025-04-23 22:49:59.999,270356.921944,588,17.6399,31805.298858,0
38810,2025-04-23 22:50:00,1803.02,1803.29,1802.61,1803.19,61.4569,2025-04-23 22:50:59.999,110801.873217,511,35.467,63942.285247,0
38811,2025-04-23 22:51:00,1803.18,1803.29,1803.1,1803.1,78.3068,2025-04-23 22:51:59.999,141200.880852,299,53.2586,96034.693833,0
38812,2025-04-23 22:52:00,1803.11,1804.0,1803.1,1803.99,140.7119,2025-04-23 22:52:59.999,253760.613699,874,130.8205,235921.132049,0
38813,2025-04-23 22:53:00,1804.0,1804.0,1802.0,1802.01,98.4883,2025-04-23 22:53:59.999,177578.001834,663,25.4258,45841.787835,0
38814,2025-04-23 22:54:00,1802.0,1802.0,1801.58,1801.77,77.293,2025-04-23 22:54:59.999,139264.95048,494,43.639,78627.188171,0
38815,2025-04-23 22:55:00,1801.77,1802.79,1801.76,1802.11,64.7024,2025-04-23 22:55:59.999,116597.903353,888,51.5511,92892.057213,0
38816,2025-04-23 22:56:00,1802.11,1802.84,1802.1,1802.67,58.5891,2025-04-23 22:56:59.999,105610.883839,523,30.4126,54814.446756,0
38817,2025-04-23 22:57:00,1802.67,1803.41,1802.42,1802.93,123.4248,2025-04-23 22:57:59.999,222527.673028,850,77.5008,139719.158231,0
38818,2025-04-23 22:58:00,1802.94,1803.41,1802.83,1803.39,60.8594,2025-04-23 22:58:59.999,109732.960239,612,31.4408,56690.216553,0
38819,2025-04-23 22:59:00,1803.4,1803.42,1802.98,1803.42,67.3328,2025-04-23 22:59:59.999,121420.251161,416,38.102,68711.260744,0
38820,2025-04-23 23:00:00,1803.42,1803.9,1802.5,1802.71,100.0104,2025-04-23 23:00:59.999,180336.797252,918,69.6078,125517.426369,0
38821,2025-04-23 23:01:00,1802.72,1803.02,1802.0,1802.61,73.3746,2025-04-23 23:01:59.999,132267.143836,1088,46.5266,83870.617967,0
38822,2025-04-23 23:02:00,1802.62,1803.69,1802.61,1802.9,133.0797,2025-04-23 23:02:59.999,239969.819853,946,84.4875,152340.894791,0
38823,2025-04-23 23:03:00,1802.89,1803.2,1800.6,1800.98,227.1104,2025-04-23 23:03:59.999,409185.624597,1266,88.5269,159501.819239,0
38824,2025-04-23 23:04:00,1800.98,1802.3,1800.98,1801.95,163.3032,2025-04-23 23:04:59.999,294179.146763,897,114.3253,205950.823991,0
38825,2025-04-23 23:05:00,1801.95,1802.52,1801.36,1801.36,93.0636,2025-04-23 23:05:59.999,167697.535052,809,50.2558,90563.538675,0
38826,2025-04-23 23:06:00,1801.37,1801.74,1801.0,1801.74,96.0684,2025-04-23 23:06:59.999,173061.930509,560,37.0473,66741.748342,0
38827,2025-04-23 23:07:00,1801.74,1806.69,1801.74,1805.87,366.7415,2025-04-23 23:07:59.999,661965.296136,2270,265.9923,480092.444607,0
38828,2025-04-23 23:08:00,1805.88,1806.91,1805.87,1806.27,197.4699,2025-04-23 23:08:59.999,356695.638861,1119,103.8594,187595.864905,0
38829,2025-04-23 23:09:00,1806.26,1806.38,1805.9,1806.0,67.8507,2025-04-23 23:09:59.999,122545.31933,710,36.1034,65204.542097,0
38830,2025-04-23 23:10:00,1806.0,1806.01,1804.4,1804.52,156.7008,2025-04-23 23:10:59.999,282800.156911,942,24.6896,44560.157537,0
38831,2025-04-23 23:11:00,1804.53,1804.9,1804.53,1804.9,81.1302,2025-04-23 23:11:59.999,146412.854742,581,72.9469,131643.523687,0
38832,2025-04-23 23:12:00,1804.89,1805.42,1804.17,1805.06,197.5487,2025-04-23 23:12:59.999,356542.5119,1071,32.7388,59091.830063,0
38833,2025-04-23 23:13:00,1805.07,1805.86,1804.89,1805.86,93.9257,2025-04-23 23:13:59.999,169556.632402,644,60.9318,110001.251001,0
38834,2025-04-23 23:14:00,1805.86,1805.92,1805.0,1805.0,104.3776,2025-04-23 23:14:59.999,188443.808002,450,43.5638,78652.765023,0
38835,2025-04-23 23:15:00,1805.01,1805.92,1802.89,1802.9,221.0156,2025-04-23 23:15:59.999,398855.181714,1406,46.3502,83637.836055,0
38836,2025-04-23 23:16:00,1802.89,1802.89,1800.82,1801.29,143.3916,2025-04-23 23:16:59.999,258351.466952,1062,76.1085,137117.555477,0
38837,2025-04-23 23:17:00,1801.29,1802.16,1800.76,1800.76,128.4463,2025-04-23 23:17:59.999,231421.292636,950,53.87,97052.439304,0
38838,2025-04-23 23:18:00,1800.76,1800.82,1800.24,1800.82,49.1597,2025-04-23 23:18:59.999,88515.734167,547,37.0123,66643.675131,0
38839,2025-04-23 23:19:00,1800.82,1801.13,1800.1,1801.12,60.9387,2025-04-23 23:19:59.999,109732.569211,811,35.1727,63337.49848,0
38840,2025-04-23 23:20:00,1801.12,1802.5,1801.12,1801.51,325.4641,2025-04-23 23:20:59.999,586410.305647,968,263.1338,474092.786688,0
38841,2025-04-23 23:21:00,1801.51,1801.7,1801.5,1801.6,258.5263,2025-04-23 23:21:59.999,465739.461007,395,47.6834,85903.3823,0
38842,2025-04-23 23:22:00,1801.6,1802.69,1801.6,1802.46,196.6407,2025-04-23 23:22:59.999,354398.515589,980,161.0302,290217.574724,0
38843,2025-04-23 23:23:00,1802.45,1803.39,1802.45,1803.09,303.0805,2025-04-23 23:23:59.999,546501.665397,709,82.5272,148799.103356,0
38844,2025-04-23 23:24:00,1803.1,1803.3,1801.54,1801.55,85.885,2025-04-23 23:24:59.999,154797.959628,666,30.1693,54361.0725,0
38845,2025-04-23 23:25:00,1801.55,1802.2,1801.54,1802.19,78.6109,2025-04-23 23:25:59.999,141643.551853,482,65.0178,117148.106446,0
38846,2025-04-23 23:26:00,1802.19,1802.2,1800.9,1800.91,71.9427,2025-04-23 23:26:59.999,129618.013794,660,12.8707,23180.610268,0
38847,2025-04-23 23:27:00,1800.91,1801.29,1799.7,1799.71,160.5754,2025-04-23 23:27:59.999,289101.417817,1136,41.0663,73951.711943,0
38848,2025-04-23 23:28:00,1799.71,1799.83,1799.5,1799.82,48.4005,2025-04-23 23:28:59.999,87107.868669,521,39.2576,70653.436196,0
38849,2025-04-23 23:29:00,1799.83,1800.19,1799.47,1800.07,155.1285,2025-04-23 23:29:59.999,279235.053882,624,29.7675,53581.897959,0
38850,2025-04-23 23:30:00,1800.07,1800.07,1799.65,1799.81,141.69,2025-04-23 23:30:59.999,255025.060847,618,93.4189,168141.896228,0
38851,2025-04-23 23:31:00,1799.8,1800.47,1799.8,1800.09,237.6642,2025-04-23 23:31:59.999,427829.189661,564,161.2038,290172.208904,0
38852,2025-04-23 23:32:00,1800.09,1801.2,1800.09,1800.38,106.28,2025-04-23 23:32:59.999,191361.805989,668,50.0599,90134.015066,0
38853,2025-04-23 23:33:00,1800.38,1801.15,1800.3,1800.94,34.1818,2025-04-23 23:33:59.999,61556.323584,353,15.4851,27882.590227,0
38854,2025-04-23 23:34:00,1800.94,1800.94,1799.87,1799.88,70.2833,2025-04-23 23:34:59.999,126526.798502,454,21.18,38129.060902,0
38855,2025-04-23 23:35:00,1799.88,1799.9,1797.9,1798.0,180.7449,2025-04-23 23:35:59.999,325111.909485,1021,20.6128,37071.810248,0
38856,2025-04-23 23:36:00,1798.01,1798.82,1798.01,1798.7,35.2178,2025-04-23 23:36:59.999,63342.398057,432,18.0293,32424.690273,0
38857,2025-04-23 23:37:00,1798.7,1798.82,1798.29,1798.3,47.9071,2025-04-23 23:37:59.999,86157.022198,321,10.3006,18526.698252,0
38858,2025-04-23 23:38:00,1798.3,1799.17,1798.3,1799.17,55.291,2025-04-23 23:38:59.999,99442.078866,395,46.7159,84019.175045,0
38859,2025-04-23 23:39:00,1799.18,1799.18,1798.56,1798.57,46.6768,2025-04-23 23:39:59.999,83960.195677,244,4.2531,7649.71698,0
38860,2025-04-23 23:40:00,1798.57,1798.57,1796.71,1797.13,112.4891,2025-04-23 23:40:59.999,202184.025861,838,27.5148,49447.382108,0
38861,2025-04-23 23:41:00,1797.13,1797.13,1794.79,1794.97,352.643,2025-04-23 23:41:59.999,633282.695646,1678,163.1491,292907.113371,0
38862,2025-04-23 23:42:00,1794.97,1796.8,1794.24,1796.78,280.3652,2025-04-23 23:42:59.999,503329.959417,1701,166.1332,298234.511911,0
38863,2025-04-23 23:43:00,1796.78,1797.06,1796.45,1797.06,68.1737,2025-04-23 23:43:59.999,122490.175408,530,20.3299,36528.711408,0
38864,2025-04-23 23:44:00,1797.06,1797.16,1793.37,1796.11,521.6044,2025-04-23 23:44:59.999,936132.644619,1704,314.3865,564167.657133,0
38865,2025-04-23 23:45:00,1796.12,1796.39,1794.7,1795.01,139.4463,2025-04-23 23:45:59.999,250379.700266,903,68.22,122473.803982,0
38866,2025-04-23 23:46:00,1795.01,1796.18,1795.01,1795.22,122.759,2025-04-23 23:46:59.999,220409.259189,670,50.6312,90898.701134,0
38867,2025-04-23 23:47:00,1795.22,1795.23,1794.19,1794.41,180.3129,2025-04-23 23:47:59.999,323626.692213,512,17.0886,30663.827391,0
38868,2025-04-23 23:48:00,1794.41,1794.41,1792.01,1792.45,209.5102,2025-04-23 23:48:59.999,375642.375463,1361,106.7827,191436.135598,0
38869,2025-04-23 23:49:00,1792.45,1794.2,1792.22,1792.22,128.4036,2025-04-23 23:49:59.999,230264.196397,1358,69.0938,123895.581311,0
38870,2025-04-23 23:50:00,1792.21,1792.75,1791.89,1792.22,68.9455,2025-04-23 23:50:59.999,123574.255174,680,30.9354,55445.292948,0
38871,2025-04-23 23:51:00,1792.21,1792.5,1791.5,1791.5,57.6064,2025-04-23 23:51:59.999,103233.254127,572,17.0365,30530.690864,0
38872,2025-04-23 23:52:00,1791.5,1792.26,1791.5,1792.12,261.0804,2025-04-23 23:52:59.999,467875.908629,669,216.4226,387850.260576,0
38873,2025-04-23 23:53:00,1792.13,1792.66,1791.88,1792.59,110.4439,2025-04-23 23:53:59.999,197932.676588,643,54.3133,97330.075437,0
38874,2025-04-23 23:54:00,1792.59,1794.69,1792.58,1794.69,161.6883,2025-04-23 23:54:59.999,289975.361436,1004,133.2493,238967.92724,0
38875,2025-04-23 23:55:00,1794.7,1795.46,1794.63,1795.46,65.7605,2025-04-23 23:55:59.999,118039.417651,739,45.0973,80949.589488,0
38876,2025-04-23 23:56:00,1795.46,1795.78,1794.86,1795.61,98.8378,2025-04-23 23:56:59.999,177441.034951,789,27.1759,48788.266663,0
38877,2025-04-23 23:57:00,1795.61,1795.61,1794.91,1794.91,118.0484,2025-04-23 23:57:59.999,211923.163911,461,12.6762,22756.146043,0
38878,2025-04-23 23:58:00,1794.92,1795.8,1794.92,1795.25,87.1505,2025-04-23 23:58:59.999,156479.845809,661,41.8483,75133.85577,0
38879,2025-04-23 23:59:00,1795.24,1795.79,1795.07,1795.07,38.4054,2025-04-23 23:59:59.999,68950.049391,585,6.9389,12458.160934,0
38880,2025-04-24 00:00:00,1795.08,1795.87,1794.21,1795.31,217.1621,2025-04-24 00:00:59.999,389839.649672,1423,116.5075,209139.411265,0
38881,2025-04-24 00:01:00,1795.31,1796.87,1795.3,1796.86,424.0667,2025-04-24 00:01:59.999,761747.397246,1382,400.7207,719812.058531,0
38882,2025-04-24 00:02:00,1796.87,1797.75,1796.5,1797.58,71.757,2025-04-24 00:02:59.999,128973.717363,1003,21.5919,38800.579239,0
38883,2025-04-24 00:03:00,1797.58,1797.82,1796.1,1796.29,216.4173,2025-04-24 00:03:59.999,388903.199422,1415,102.4656,184100.92691,0
38884,2025-04-24 00:04:00,1796.3,1796.55,1793.21,1793.21,364.0846,2025-04-24 00:04:59.999,653415.956731,1754,91.6821,164534.730145,0
38885,2025-04-24 00:05:00,1793.2,1794.5,1792.78,1793.01,246.2713,2025-04-24 00:05:59.999,441696.330395,2140,106.3142,190671.889545,0
38886,2025-04-24 00:06:00,1793.0,1793.49,1792.8,1793.0,543.8068,2025-04-24 00:06:59.999,975105.131825,1281,183.5643,329133.436873,0
38887,2025-04-24 00:07:00,1792.99,1796.7,1792.46,1796.28,999.7352,2025-04-24 00:07:59.999,1793542.741822,1560,906.4097,1626060.530261,0
38888,2025-04-24 00:08:00,1796.28,1796.81,1795.98,1796.3,124.7866,2025-04-24 00:08:59.999,224153.981283,935,61.9361,111249.386139,0
38889,2025-04-24 00:09:00,1796.31,1797.07,1795.75,1795.75,146.9716,2025-04-24 00:09:59.999,264025.391106,1051,100.6775,180870.56972,0
38890,2025-04-24 00:10:00,1795.76,1795.8,1795.03,1795.19,55.1631,2025-04-24 00:10:59.999,99042.582371,870,30.1041,54049.914376,0
38891,2025-04-24 00:11:00,1795.19,1795.53,1794.04,1795.53,122.9792,2025-04-24 00:11:59.999,220713.169058,1382,36.7454,65945.762458,0
38892,2025-04-24 00:12:00,1795.53,1795.53,1793.32,1793.89,104.4537,2025-04-24 00:12:59.999,187380.483694,909,19.1241,34312.373348,0
38893,2025-04-24 00:13:00,1793.89,1794.59,1793.78,1793.79,108.6251,2025-04-24 00:13:59.999,194883.841523,799,57.5002,103150.326981,0
38894,2025-04-24 00:14:00,1793.79,1793.79,1792.32,1793.09,218.2931,2025-04-24 00:14:59.999,391396.839477,1401,50.8645,91184.285211,0
38895,2025-04-24 00:15:00,1793.09,1793.09,1791.36,1792.11,187.3365,2025-04-24 00:15:59.999,335699.654822,1729,65.8133,117928.171785,0
38896,2025-04-24 00:16:00,1792.1,1793.19,1792.1,1792.59,63.362,2025-04-24 00:16:59.999,113589.924654,945,44.4054,79602.209284,0
38897,2025-04-24 00:17:00,1792.59,1794.17,1792.58,1794.17,157.1466,2025-04-24 00:17:59.999,281838.103024,1334,73.3716,131571.279311,0
38898,2025-04-24 00:18:00,1794.17,1794.86,1793.03,1794.57,108.2676,2025-04-24 00:18:59.999,194227.405798,1541,58.585,105095.342197,0
38899,2025-04-24 00:19:00,1794.57,1795.76,1794.57,1795.39,135.2711,2025-04-24 00:19:59.999,242847.176997,1399,83.2023,149361.953191,0
38900,2025-04-24 00:20:00,1795.4,1797.0,1795.39,1796.29,200.006,2025-04-24 00:20:59.999,359208.140739,1421,123.1016,221085.482664,0
38901,2025-04-24 00:21:00,1796.3,1798.42,1796.29,1797.11,157.1364,2025-04-24 00:21:59.999,282472.193145,1377,106.9039,192179.245706,0
38902,2025-04-24 00:22:00,1797.11,1797.3,1793.92,1793.92,103.6372,2025-04-24 00:22:59.999,186071.185572,1244,19.4828,34985.188035,0
38903,2025-04-24 00:23:00,1793.92,1794.42,1791.49,1792.19,261.919,2025-04-24 00:23:59.999,469749.44766,1962,43.3931,77816.016988,0
38904,2025-04-24 00:24:00,1792.19,1792.2,1789.29,1789.93,251.3624,2025-04-24 00:24:59.999,450061.769618,2280,52.9263,94762.144168,0
38905,2025-04-24 00:25:00,1789.92,1790.3,1788.33,1788.55,262.8082,2025-04-24 00:25:59.999,470206.256768,1739,100.9065,180546.652825,0
38906,2025-04-24 00:26:00,1788.55,1788.92,1787.04,1787.56,447.178,2025-04-24 00:26:59.999,799599.34997,2673,259.435,463883.767092,0
38907,2025-04-24 00:27:00,1787.58,1788.84,1786.32,1786.67,350.5237,2025-04-24 00:27:59.999,626588.850739,1834,95.4011,170548.480545,0
38908,2025-04-24 00:28:00,1786.67,1787.52,1784.66,1786.39,721.8269,2025-04-24 00:28:59.999,1289186.679268,3402,291.1142,519909.9305,0
38909,2025-04-24 00:29:00,1786.39,1788.09,1785.0,1786.87,329.1774,2025-04-24 00:29:59.999,588004.191668,3138,160.0915,285948.421356,0
38910,2025-04-24 00:30:00,1786.88,1787.48,1785.31,1785.59,277.6994,2025-04-24 00:30:59.999,495996.180096,2175,88.2318,157566.92395,0
38911,2025-04-24 00:31:00,1785.59,1787.5,1783.48,1787.5,545.5251,2025-04-24 00:31:59.999,973663.099928,3122,206.0899,367826.290919,0
38912,2025-04-24 00:32:00,1787.5,1787.58,1786.01,1786.86,460.204,2025-04-24 00:32:59.999,822259.101487,2135,185.5184,331441.776839,0
38913,2025-04-24 00:33:00,1786.87,1788.01,1784.5,1787.16,247.9209,2025-04-24 00:33:59.999,442817.025691,2590,142.3149,254177.524411,0
38914,2025-04-24 00:34:00,1787.15,1789.67,1787.15,1789.65,127.4074,2025-04-24 00:34:59.999,227925.777253,1590,58.6293,104864.28532,0
38915,2025-04-24 00:35:00,1789.66,1790.93,1789.41,1789.67,184.7713,2025-04-24 00:35:59.999,330756.561255,1531,122.8982,219980.264782,0
38916,2025-04-24 00:36:00,1789.68,1791.2,1789.67,1790.01,155.3074,2025-04-24 00:36:59.999,278069.333841,1849,66.8583,119695.722852,0
38917,2025-04-24 00:37:00,1790.01,1790.72,1789.83,1789.83,120.6367,2025-04-24 00:37:59.999,215966.122349,965,79.2372,141842.900048,0
38918,2025-04-24 00:38:00,1789.84,1791.02,1789.83,1790.06,77.8504,2025-04-24 00:38:59.999,139399.616488,1041,35.1291,62899.123413,0
38919,2025-04-24 00:39:00,1790.05,1790.6,1789.15,1789.49,58.7348,2025-04-24 00:39:59.999,105122.565707,1087,27.7991,49757.220902,0
38920,2025-04-24 00:40:00,1789.5,1791.3,1789.5,1791.09,58.9334,2025-04-24 00:40:59.999,105514.826083,1305,32.8312,58780.043028,0
38921,2025-04-24 00:41:00,1791.1,1793.86,1791.1,1793.86,282.5033,2025-04-24 00:41:59.999,506448.706464,2083,254.8848,456943.796848,0
38922,2025-04-24 00:42:00,1793.86,1794.1,1793.07,1793.1,65.4203,2025-04-24 00:42:59.999,117343.287198,1028,24.2908,43571.947462,0
38923,2025-04-24 00:43:00,1793.1,1793.11,1792.01,1792.7,42.5708,2025-04-24 00:43:59.999,76312.606575,599,16.6043,29760.43979,0
38924,2025-04-24 00:44:00,1792.69,1793.04,1792.4,1792.52,63.0387,2025-04-24 00:44:59.999,113006.904751,656,36.9921,66315.648632,0
38925,2025-04-24 00:45:00,1792.51,1792.52,1791.21,1791.9,132.1533,2025-04-24 00:45:59.999,236791.696818,1341,63.0141,112894.207934,0
38926,2025-04-24 00:46:00,1791.9,1791.9,1790.76,1791.19,97.8073,2025-04-24 00:46:59.999,175197.566699,1201,27.047,48444.245636,0
38927,2025-04-24 00:47:00,1791.2,1792.59,1790.5,1790.51,91.6667,2025-04-24 00:47:59.999,164231.577877,1795,29.3003,52492.713358,0
38928,2025-04-24 00:48:00,1790.51,1790.51,1787.75,1787.84,287.8238,2025-04-24 00:48:59.999,514839.434119,2058,35.2494,63048.564795,0
38929,2025-04-24 00:49:00,1787.84,1787.99,1787.07,1787.99,79.5433,2025-04-24 00:49:59.999,142181.193367,1325,48.1602,86084.945694,0
38930,2025-04-24 00:50:00,1788.0,1788.66,1787.21,1787.99,146.2782,2025-04-24 00:50:59.999,261489.670488,1407,112.5387,201166.618288,0
38931,2025-04-24 00:51:00,1787.99,1787.99,1786.5,1787.83,398.7197,2025-04-24 00:51:59.999,712563.76925,1236,55.049,98357.128007,0
38932,2025-04-24 00:52:00,1787.83,1790.32,1787.83,1790.32,46.4549,2025-04-24 00:52:59.999,83124.526447,1065,34.0462,60917.587117,0
38933,2025-04-24 00:53:00,1790.31,1790.66,1789.53,1789.69,450.5143,2025-04-24 00:53:59.999,806430.740738,1132,361.9496,647887.173546,0
38934,2025-04-24 00:54:00,1789.7,1789.93,1788.99,1788.99,139.5474,2025-04-24 00:54:59.999,249731.118879,1040,65.2423,116748.269228,0
38935,2025-04-24 00:55:00,1788.99,1790.77,1788.99,1790.6,117.2022,2025-04-24 00:55:59.999,209782.457559,1591,81.5214,145916.679274,0
38936,2025-04-24 00:56:00,1790.61,1790.77,1789.86,1789.86,62.7212,2025-04-24 00:56:59.999,112300.703295,1069,29.9007,53538.82767,0
38937,2025-04-24 00:57:00,1789.86,1790.46,1789.12,1789.22,82.9413,2025-04-24 00:57:59.999,148435.485479,1249,48.7408,87223.219682,0
38938,2025-04-24 00:58:00,1789.22,1790.2,1788.83,1789.91,211.1698,2025-04-24 00:58:59.999,377868.844,1052,69.074,123598.385882,0
38939,2025-04-24 00:59:00,1789.9,1790.22,1789.5,1789.89,68.8857,2025-04-24 00:59:59.999,123307.88539,785,22.405,40101.621132,0
38940,2025-04-24 01:00:00,1789.9,1791.4,1789.57,1791.01,112.7248,2025-04-24 01:00:59.999,201849.93757,1741,51.9346,92994.542773,0
38941,2025-04-24 01:01:00,1791.0,1791.85,1789.9,1791.84,71.9492,2025-04-24 01:01:59.999,128841.107452,1130,50.5324,90491.483236,0
38942,2025-04-24 01:02:00,1791.84,1792.56,1789.7,1789.71,122.1888,2025-04-24 01:02:59.999,218926.371707,1666,63.645,114047.059237,0
38943,2025-04-24 01:03:00,1789.71,1790.3,1789.1,1789.65,161.0854,2025-04-24 01:03:59.999,288284.677191,1726,46.5695,83332.851919,0
38944,2025-04-24 01:04:00,1789.65,1792.76,1789.61,1792.71,114.1317,2025-04-24 01:04:59.999,204481.060025,1396,62.8621,112609.256111,0
38945,2025-04-24 01:05:00,1792.71,1792.71,1791.69,1791.86,353.6467,2025-04-24 01:05:59.999,633756.180539,1357,69.6803,124884.943078,0
38946,2025-04-24 01:06:00,1791.86,1794.63,1791.85,1794.4,246.504,2025-04-24 01:06:59.999,441941.85585,2079,193.5434,346961.627169,0
38947,2025-04-24 01:07:00,1794.4,1794.6,1793.58,1793.58,58.4094,2025-04-24 01:07:59.999,104788.659046,1181,21.027,37721.581439,0
38948,2025-04-24 01:08:00,1793.58,1794.5,1793.51,1793.52,57.7008,2025-04-24 01:08:59.999,103513.222514,923,33.0985,59379.741683,0
38949,2025-04-24 01:09:00,1793.52,1794.8,1793.38,1794.39,69.3561,2025-04-24 01:09:59.999,124427.493602,826,21.3245,38258.031173,0
38950,2025-04-24 01:10:00,1794.39,1794.61,1793.89,1793.99,40.8755,2025-04-24 01:10:59.999,73340.318956,643,17.9916,32280.150441,0
38951,2025-04-24 01:11:00,1793.99,1794.86,1793.85,1794.6,180.4712,2025-04-24 01:11:59.999,323799.445969,572,173.8394,311900.159502,0
38952,2025-04-24 01:12:00,1794.6,1794.61,1789.4,1789.45,270.964,2025-04-24 01:12:59.999,485580.394516,2033,58.7627,105267.039896,0
38953,2025-04-24 01:13:00,1789.45,1789.7,1786.56,1788.2,382.8556,2025-04-24 01:13:59.999,684505.220018,3210,105.5268,188644.853848,0
38954,2025-04-24 01:14:00,1788.2,1788.91,1786.81,1787.81,230.8499,2025-04-24 01:14:59.999,412754.438992,1546,106.7311,190850.544384,0
38955,2025-04-24 01:15:00,1787.82,1788.26,1786.74,1787.2,104.0806,2025-04-24 01:15:59.999,186055.453583,1226,51.2011,91528.050689,0
38956,2025-04-24 01:16:00,1787.2,1789.77,1786.82,1787.75,428.8916,2025-04-24 01:16:59.999,766742.86176,2275,238.7937,426819.823312,0
38957,2025-04-24 01:17:00,1787.75,1787.77,1783.31,1783.39,493.076,2025-04-24 01:17:59.999,880355.375407,2963,41.4551,74020.693858,0
38958,2025-04-24 01:18:00,1783.4,1785.36,1782.37,1782.51,514.5636,2025-04-24 01:18:59.999,917757.565593,2635,283.0966,504905.560364,0
38959,2025-04-24 01:19:00,1782.51,1786.19,1782.51,1785.29,294.5488,2025-04-24 01:19:59.999,525877.01325,2925,167.6651,299322.031657,0
38960,2025-04-24 01:20:00,1785.29,1786.59,1782.13,1782.96,316.1209,2025-04-24 01:20:59.999,564132.521941,2577,139.3033,248673.241708,0
38961,2025-04-24 01:21:00,1782.95,1783.82,1781.53,1783.51,190.161,2025-04-24 01:21:59.999,338929.566982,2171,85.5079,152409.081939,0
38962,2025-04-24 01:22:00,1783.5,1786.29,1783.3,1784.99,332.5564,2025-04-24 01:22:59.999,593659.343748,1956,193.2987,345064.846809,0
38963,2025-04-24 01:23:00,1784.99,1786.29,1784.15,1785.29,281.4275,2025-04-24 01:23:59.999,502372.158918,2187,136.5148,243674.771415,0
38964,2025-04-24 01:24:00,1785.29,1786.0,1784.05,1784.05,137.313,2025-04-24 01:24:59.999,245155.473539,1457,70.9964,126763.933167,0
38965,2025-04-24 01:25:00,1784.04,1784.74,1783.05,1784.27,93.7746,2025-04-24 01:25:59.999,167292.480782,1309,34.1691,60953.417539,0
38966,2025-04-24 01:26:00,1784.27,1785.0,1783.22,1784.5,156.3086,2025-04-24 01:26:59.999,278849.643421,1325,51.6654,92170.584588,0
38967,2025-04-24 01:27:00,1784.5,1786.5,1784.31,1785.97,166.1295,2025-04-24 01:27:59.999,296682.257562,1319,91.5418,163454.959714,0
38968,2025-04-24 01:28:00,1785.97,1786.4,1785.8,1786.39,81.0115,2025-04-24 01:28:59.999,144702.540985,645,32.4718,57998.78007,0
38969,2025-04-24 01:29:00,1786.38,1786.39,1785.7,1786.02,98.7332,2025-04-24 01:29:59.999,176336.84073,640,27.4102,48952.517274,0
38970,2025-04-24 01:30:00,1786.03,1788.11,1786.03,1787.79,301.9446,2025-04-24 01:30:59.999,539496.682736,1677,264.1062,471873.699493,0
38971,2025-04-24 01:31:00,1787.79,1789.04,1787.79,1789.04,123.2559,2025-04-24 01:31:59.999,220412.996046,1427,48.6499,87001.414908,0
38972,2025-04-24 01:32:00,1789.06,1789.46,1788.04,1788.05,112.9939,2025-04-24 01:32:59.999,202135.22362,1155,34.9945,62601.8898,0
38973,2025-04-24 01:33:00,1788.04,1788.63,1787.85,1788.32,49.7038,2025-04-24 01:33:59.999,88879.491427,1044,30.9254,55298.979598,0
38974,2025-04-24 01:34:00,1788.31,1789.84,1787.83,1789.5,91.9682,2025-04-24 01:34:59.999,164523.97967,881,81.5283,145851.627356,0
38975,2025-04-24 01:35:00,1789.5,1791.32,1789.33,1790.86,104.5537,2025-04-24 01:35:59.999,187187.02412,1124,65.959,118079.333491,0
38976,2025-04-24 01:36:00,1790.86,1792.51,1790.86,1792.41,189.7099,2025-04-24 01:36:59.999,339865.165717,1482,136.509,244537.238588,0
38977,2025-04-24 01:37:00,1792.41,1793.87,1792.41,1793.69,151.6475,2025-04-24 01:37:59.999,271964.97156,1493,101.4562,181949.817371,0
38978,2025-04-24 01:38:00,1793.7,1794.08,1792.18,1792.4,120.1322,2025-04-24 01:38:59.999,215373.110935,1298,56.2508,100827.987425,0
38979,2025-04-24 01:39:00,1792.41,1792.53,1790.1,1791.2,317.1883,2025-04-24 01:39:59.999,568096.862839,2198,147.8672,264808.361479,0
38980,2025-04-24 01:40:00,1791.2,1791.68,1790.02,1790.89,83.8007,2025-04-24 01:40:59.999,150055.323251,1399,52.3717,93778.376545,0
38981,2025-04-24 01:41:00,1790.9,1792.53,1790.89,1792.22,180.9852,2025-04-24 01:41:59.999,324279.035785,1015,144.1756,258325.091184,0
38982,2025-04-24 01:42:00,1792.22,1793.28,1791.84,1793.19,264.112,2025-04-24 01:42:59.999,473537.116499,1162,178.3902,319854.612617,0
38983,2025-04-24 01:43:00,1793.2,1795.2,1793.19,1793.74,195.9021,2025-04-24 01:43:59.999,351506.331323,1431,127.7489,229207.257698,0
38984,2025-04-24 01:44:00,1793.75,1794.4,1793.29,1793.5,102.9281,2025-04-24 01:44:59.999,184633.105245,880,16.711,29974.590038,0
38985,2025-04-24 01:45:00,1793.5,1794.1,1792.52,1792.94,130.994,2025-04-24 01:45:59.999,234914.717142,1006,36.2132,64939.389666,0
38986,2025-04-24 01:46:00,1792.94,1792.95,1791.1,1791.21,215.8086,2025-04-24 01:46:59.999,386631.635133,1184,67.2434,120470.888765,0
38987,2025-04-24 01:47:00,1791.2,1792.2,1789.83,1792.2,282.2676,2025-04-24 01:47:59.999,505446.149223,1374,44.0836,78960.904651,0
38988,2025-04-24 01:48:00,1792.2,1794.17,1792.05,1793.49,193.7175,2025-04-24 01:48:59.999,347427.536636,1230,76.0071,136305.397693,0
38989,2025-04-24 01:49:00,1793.5,1794.54,1792.87,1794.53,161.1749,2025-04-24 01:49:59.999,289100.816492,1070,125.087,224382.743193,0
38990,2025-04-24 01:50:00,1794.53,1794.53,1791.85,1791.85,78.8841,2025-04-24 01:50:59.999,141449.128035,1250,7.8675,14110.092028,0
38991,2025-04-24 01:51:00,1791.85,1794.2,1791.84,1794.09,89.4707,2025-04-24 01:51:59.999,160377.505866,1220,39.6275,71047.176447,0
38992,2025-04-24 01:52:00,1794.09,1794.29,1792.39,1794.29,188.8721,2025-04-24 01:52:59.999,338702.476749,1443,75.7237,135795.452405,0
38993,2025-04-24 01:53:00,1794.29,1795.4,1794.02,1794.34,303.3691,2025-04-24 01:53:59.999,544446.009382,1061,262.8661,471753.726807,0
38994,2025-04-24 01:54:00,1794.35,1795.57,1794.35,1794.7,281.3305,2025-04-24 01:54:59.999,505015.307822,1658,117.4997,210911.48401,0
38995,2025-04-24 01:55:00,1794.69,1795.56,1794.55,1795.46,99.3522,2025-04-24 01:55:59.999,178356.343417,714,60.2257,108111.432194,0
38996,2025-04-24 01:56:00,1795.45,1797.8,1795.34,1797.57,223.7291,2025-04-24 01:56:59.999,401869.741459,1452,186.7871,335521.553689,0
38997,2025-04-24 01:57:00,1797.56,1797.82,1797.06,1797.46,109.1203,2025-04-24 01:57:59.999,196124.793529,971,57.1097,102643.796342,0
38998,2025-04-24 01:58:00,1797.47,1797.57,1796.3,1796.93,123.4475,2025-04-24 01:58:59.999,221827.499502,778,77.9479,140054.336259,0
38999,2025-04-24 01:59:00,1796.94,1796.94,1793.9,1793.99,126.7098,2025-04-24 01:59:59.999,227494.661384,1260,43.1932,77546.896825,0
39000,2025-04-24 02:00:00,1794.0,1795.22,1793.0,1793.45,214.8775,2025-04-24 02:00:59.999,385475.706533,2396,103.6928,186014.443149,0
39001,2025-04-24 02:01:00,1793.45,1795.99,1793.04,1795.03,126.2204,2025-04-24 02:01:59.999,226539.777184,1687,73.777,132390.19581,0
39002,2025-04-24 02:02:00,1795.03,1795.55,1792.78,1793.69,145.9614,2025-04-24 02:02:59.999,261851.911322,1542,24.5038,43971.38134,0
39003,2025-04-24 02:03:00,1793.69,1793.69,1792.27,1792.5,94.0362,2025-04-24 02:03:59.999,168581.200806,1326,31.2837,56079.511707,0
39004,2025-04-24 02:04:00,1792.5,1795.19,1792.49,1795.19,78.24,2025-04-24 02:04:59.999,140349.24405,1327,60.7577,108996.095382,0
39005,2025-04-24 02:05:00,1795.19,1795.49,1794.0,1794.0,111.4655,2025-04-24 02:05:59.999,200060.380921,1551,49.6591,89127.485757,0
39006,2025-04-24 02:06:00,1794.01,1794.31,1792.94,1794.14,136.5752,2025-04-24 02:06:59.999,244999.534766,1504,101.4889,182062.943088,0
39007,2025-04-24 02:07:00,1794.13,1794.13,1792.58,1793.78,238.0238,2025-04-24 02:07:59.999,426876.523868,1456,120.3221,215789.861306,0
39008,2025-04-24 02:08:00,1793.78,1799.6,1793.78,1799.45,541.0006,2025-04-24 02:08:59.999,972503.340963,2692,437.2402,785930.70968,0
39009,2025-04-24 02:09:00,1799.46,1800.0,1796.0,1796.69,401.9331,2025-04-24 02:09:59.999,722692.959497,2850,124.389,223682.143011,0
39010,2025-04-24 02:10:00,1796.69,1798.37,1796.09,1796.39,365.1936,2025-04-24 02:10:59.999,656337.417209,1456,170.8313,306980.800245,0
39011,2025-04-24 02:11:00,1796.38,1800.0,1796.38,1800.0,429.3193,2025-04-24 02:11:59.999,772070.344421,1759,277.8306,499512.426501,0
39012,2025-04-24 02:12:00,1800.0,1802.82,1799.83,1801.7,592.4218,2025-04-24 02:12:59.999,1067161.246221,2472,418.7405,754200.137809,0
39013,2025-04-24 02:13:00,1801.7,1801.7,1800.01,1801.22,210.682,2025-04-24 02:13:59.999,379376.860116,1342,113.7715,204858.304249,0
39014,2025-04-24 02:14:00,1801.22,1801.22,1798.81,1798.82,260.4943,2025-04-24 02:14:59.999,468940.974434,1341,101.5096,182796.39568,0
39015,2025-04-24 02:15:00,1798.81,1799.8,1798.61,1798.88,76.6375,2025-04-24 02:15:59.999,137885.005124,835,25.1684,45277.069984,0
39016,2025-04-24 02:16:00,1798.87,1800.6,1798.87,1799.54,135.3355,2025-04-24 02:16:59.999,243574.573401,1187,57.5445,103555.445068,0
39017,2025-04-24 02:17:00,1799.54,1799.83,1797.94,1798.64,143.1764,2025-04-24 02:17:59.999,257580.345685,1347,62.5611,112553.34251,0
39018,2025-04-24 02:18:00,1798.62,1798.77,1795.14,1795.14,400.2212,2025-04-24 02:18:59.999,719073.822798,1498,48.7861,87620.172932,0
39019,2025-04-24 02:19:00,1795.15,1795.8,1794.51,1795.3,186.7479,2025-04-24 02:19:59.999,335275.196622,1533,79.8644,143383.480279,0
39020,2025-04-24 02:20:00,1795.3,1797.22,1795.29,1797.02,57.8622,2025-04-24 02:20:59.999,103916.737525,847,46.2758,83103.905787,0
39021,2025-04-24 02:21:00,1797.01,1797.78,1796.45,1796.57,121.7884,2025-04-24 02:21:59.999,218879.520591,1350,29.1441,52372.211484,0
39022,2025-04-24 02:22:00,1796.57,1796.58,1795.52,1796.57,43.5165,2025-04-24 02:22:59.999,78159.236203,897,22.473,40363.402486,0
39023,2025-04-24 02:23:00,1796.56,1797.6,1796.54,1797.45,47.7676,2025-04-24 02:23:59.999,85849.32705,545,28.1058,50510.693679,0
39024,2025-04-24 02:24:00,1797.45,1797.88,1796.2,1796.2,59.5671,2025-04-24 02:24:59.999,107045.101233,832,11.222,20172.858386,0
39025,2025-04-24 02:25:00,1796.2,1796.8,1795.9,1796.07,72.7743,2025-04-24 02:25:59.999,130730.83612,752,24.9397,44797.015611,0
39026,2025-04-24 02:26:00,1796.07,1797.5,1796.07,1797.09,114.7503,2025-04-24 02:26:59.999,206175.651269,990,88.165,158399.758349,0
39027,2025-04-24 02:27:00,1797.1,1797.81,1797.06,1797.41,55.0875,2025-04-24 02:27:59.999,99022.618461,1073,20.3787,36630.470889,0
39028,2025-04-24 02:28:00,1797.4,1798.34,1797.19,1798.34,90.7181,2025-04-24 02:28:59.999,163078.303294,569,40.988,73683.27829,0
39029,2025-04-24 02:29:00,1798.33,1799.39,1797.69,1797.81,114.3407,2025-04-24 02:29:59.999,205699.76369,1092,37.8788,68129.348295,0
39030,2025-04-24 02:30:00,1797.82,1798.29,1797.76,1797.91,109.2835,2025-04-24 02:30:59.999,196480.746922,726,29.7371,53463.491404,0
39031,2025-04-24 02:31:00,1797.9,1797.9,1796.5,1796.5,90.2788,2025-04-24 02:31:59.999,162265.31244,1024,28.9981,52127.321096,0
39032,2025-04-24 02:32:00,1796.5,1796.8,1794.8,1795.32,199.1378,2025-04-24 02:32:59.999,357599.887838,1580,34.5067,61964.112079,0
39033,2025-04-24 02:33:00,1795.32,1796.1,1794.41,1794.42,253.7962,2025-04-24 02:33:59.999,455624.987477,1702,26.9598,48402.485175,0
39034,2025-04-24 02:34:00,1794.42,1794.42,1793.3,1793.81,157.7387,2025-04-24 02:34:59.999,282957.803033,1275,67.6203,121295.497208,0
39035,2025-04-24 02:35:00,1793.82,1793.99,1792.15,1793.28,273.2623,2025-04-24 02:35:59.999,490057.436398,1418,58.9549,105708.461261,0
39036,2025-04-24 02:36:00,1793.29,1793.7,1790.18,1791.43,205.1581,2025-04-24 02:36:59.999,367478.045481,2255,44.1662,79097.192327,0
39037,2025-04-24 02:37:00,1791.43,1793.05,1790.82,1792.41,155.5852,2025-04-24 02:37:59.999,278803.509673,1264,94.648,169629.952499,0
39038,2025-04-24 02:38:00,1792.41,1792.68,1789.35,1790.39,558.143,2025-04-24 02:38:59.999,999558.51911,2106,145.983,261434.478045,0
39039,2025-04-24 02:39:00,1790.4,1790.59,1789.52,1789.84,47.2893,2025-04-24 02:39:59.999,84644.31793,880,18.6702,33418.325762,0
39040,2025-04-24 02:40:00,1789.83,1789.83,1788.2,1789.4,1618.0983,2025-04-24 02:40:59.999,2894817.363817,1657,1435.0403,2567285.176279,0
39041,2025-04-24 02:41:00,1789.39,1789.74,1787.0,1787.4,1462.7711,2025-04-24 02:41:59.999,2616677.669719,2706,1124.4189,2011651.846256,0
39042,2025-04-24 02:42:00,1787.41,1787.89,1785.63,1785.74,448.142,2025-04-24 02:42:59.999,800615.933558,2156,232.1812,414776.393301,0
39043,2025-04-24 02:43:00,1785.73,1786.54,1785.11,1785.65,188.4698,2025-04-24 02:43:59.999,336588.104611,1576,74.0186,132182.753544,0
39044,2025-04-24 02:44:00,1785.64,1786.17,1784.3,1785.56,180.9406,2025-04-24 02:44:59.999,323003.897546,1681,52.9205,94473.882566,0
39045,2025-04-24 02:45:00,1785.57,1787.15,1785.41,1786.1,412.7093,2025-04-24 02:45:59.999,737329.989222,2004,125.9719,225032.499153,0
39046,2025-04-24 02:46:00,1786.1,1787.36,1785.0,1787.22,254.8038,2025-04-24 02:46:59.999,455090.579984,1511,59.3911,106066.571344,0
39047,2025-04-24 02:47:00,1787.21,1787.84,1786.01,1786.02,185.3208,2025-04-24 02:47:59.999,331122.068533,1167,63.0705,112709.826117,0
39048,2025-04-24 02:48:00,1786.02,1786.02,1779.28,1779.75,1563.9072,2025-04-24 02:48:59.999,2786879.010209,4852,360.8963,642718.502255,0
39049,2025-04-24 02:49:00,1779.76,1780.96,1775.5,1777.57,1822.7203,2025-04-24 02:49:59.999,3240665.993123,5257,718.7861,1277988.873731,0
39050,2025-04-24 02:50:00,1777.58,1778.94,1777.13,1778.08,447.088,2025-04-24 02:50:59.999,794966.111353,2344,87.6919,155921.740547,0
39051,2025-04-24 02:51:00,1778.08,1780.31,1777.86,1779.81,602.9112,2025-04-24 02:51:59.999,1072944.391627,1709,508.5761,905092.413941,0
39052,2025-04-24 02:52:00,1779.81,1780.49,1779.6,1780.07,187.725,2025-04-24 02:52:59.999,334136.490403,1486,128.0274,227881.749584,0
39053,2025-04-24 02:53:00,1780.07,1781.09,1778.7,1780.89,175.2158,2025-04-24 02:53:59.999,311875.188577,1621,67.344,119876.62207,0
39054,2025-04-24 02:54:00,1780.9,1781.53,1780.0,1780.01,362.9003,2025-04-24 02:54:59.999,646249.793405,1212,181.8057,323709.508004,0
39055,2025-04-24 02:55:00,1780.01,1780.44,1778.66,1778.66,333.8148,2025-04-24 02:55:59.999,593882.216278,1382,121.5243,216185.571816,0
39056,2025-04-24 02:56:00,1778.67,1779.57,1777.4,1778.22,421.3337,2025-04-24 02:56:59.999,749444.878718,1722,135.805,241554.908273,0
39057,2025-04-24 02:57:00,1778.23,1778.99,1777.69,1777.69,283.8647,2025-04-24 02:57:59.999,504801.523617,1119,46.2427,82233.994748,0
39058,2025-04-24 02:58:00,1777.7,1779.3,1777.7,1778.52,223.6552,2025-04-24 02:58:59.999,397813.830138,1292,93.7331,166723.234294,0
39059,2025-04-24 02:59:00,1778.52,1779.8,1778.52,1779.36,213.4853,2025-04-24 02:59:59.999,379909.617269,1341,74.5912,132733.897512,0
39060,2025-04-24 03:00:00,1779.36,1781.48,1779.21,1781.48,351.9165,2025-04-24 03:00:59.999,626495.51502,1440,247.532,440629.154285,0
39061,2025-04-24 03:01:00,1781.47,1782.0,1781.0,1781.27,179.9072,2025-04-24 03:01:59.999,320480.999728,1407,86.8919,154778.177067,0
39062,2025-04-24 03:02:00,1781.27,1781.28,1780.0,1780.38,241.5891,2025-04-24 03:02:59.999,430198.515064,1349,53.288,94873.965962,0
39063,2025-04-24 03:03:00,1780.37,1780.37,1777.1,1777.92,394.7856,2025-04-24 03:03:59.999,702186.158669,2179,127.5522,226821.110711,0
39064,2025-04-24 03:04:00,1777.91,1781.0,1777.2,1780.7,157.2251,2025-04-24 03:04:59.999,279780.309109,2444,78.8224,140246.165586,0
39065,2025-04-24 03:05:00,1780.69,1782.0,1780.69,1781.41,373.306,2025-04-24 03:05:59.999,664958.077667,1740,247.7532,441280.562263,0
39066,2025-04-24 03:06:00,1781.41,1783.48,1781.07,1783.01,271.6398,2025-04-24 03:06:59.999,484235.946137,1621,178.8647,318832.859699,0
39067,2025-04-24 03:07:00,1783.01,1784.69,1782.31,1784.16,932.4514,2025-04-24 03:07:59.999,1663578.141842,2574,634.2577,1131640.092256,0
39068,2025-04-24 03:08:00,1784.16,1789.12,1783.93,1785.87,1581.9132,2025-04-24 03:08:59.999,2825630.275418,2982,1257.0753,2245217.992427,0
39069,2025-04-24 03:09:00,1785.88,1787.0,1785.62,1785.62,198.2062,2025-04-24 03:09:59.999,354026.886081,1097,103.8915,185561.668811,0
39070,2025-04-24 03:10:00,1785.62,1786.54,1785.41,1786.27,116.1309,2025-04-24 03:10:59.999,207394.230317,792,78.0341,139358.606243,0
39071,2025-04-24 03:11:00,1786.26,1786.26,1784.11,1784.61,123.4267,2025-04-24 03:11:59.999,220305.808846,1023,59.1805,105617.960517,0
39072,2025-04-24 03:12:00,1784.6,1784.61,1783.93,1784.15,331.4588,2025-04-24 03:12:59.999,591376.138674,784,206.7678,368897.729116,0
39073,2025-04-24 03:13:00,1784.15,1784.83,1783.53,1783.54,313.4049,2025-04-24 03:13:59.999,559196.804307,827,137.732,245750.622101,0
39074,2025-04-24 03:14:00,1783.53,1783.62,1782.3,1783.46,183.4972,2025-04-24 03:14:59.999,327176.028698,1075,45.9758,81962.877266,0
39075,2025-04-24 03:15:00,1783.46,1786.37,1783.45,1786.12,306.028,2025-04-24 03:15:59.999,546266.313276,1518,214.3981,382643.349038,0
39076,2025-04-24 03:16:00,1786.13,1786.13,1784.74,1784.89,227.8815,2025-04-24 03:16:59.999,406880.406349,1289,79.3843,141722.14712,0
39077,2025-04-24 03:17:00,1784.9,1786.39,1784.85,1785.87,112.9554,2025-04-24 03:17:59.999,201697.234722,1224,87.8664,156892.521653,0
39078,2025-04-24 03:18:00,1785.87,1785.87,1784.73,1785.64,111.6097,2025-04-24 03:18:59.999,199273.162988,898,37.4965,66937.477314,0
39079,2025-04-24 03:19:00,1785.65,1786.68,1784.8,1786.18,576.1658,2025-04-24 03:19:59.999,1029067.54734,1655,51.9992,92863.642559,0
39080,2025-04-24 03:20:00,1786.19,1787.83,1786.19,1787.83,135.639,2025-04-24 03:20:59.999,242401.629278,1293,93.533,167150.153404,0
39081,2025-04-24 03:21:00,1787.83,1787.84,1785.97,1786.94,166.0913,2025-04-24 03:21:59.999,296811.959948,1038,49.3162,88095.992352,0
39082,2025-04-24 03:22:00,1786.94,1787.72,1786.93,1787.53,145.0126,2025-04-24 03:22:59.999,259194.325568,534,83.4324,149110.900656,0
39083,2025-04-24 03:23:00,1787.53,1787.53,1784.35,1784.59,248.5865,2025-04-24 03:23:59.999,443977.664778,1242,27.8486,49734.219479,0
39084,2025-04-24 03:24:00,1784.6,1785.83,1784.59,1785.83,255.8034,2025-04-24 03:24:59.999,456638.492421,718,150.9525,269462.095838,0
39085,2025-04-24 03:25:00,1785.83,1786.46,1785.71,1785.92,160.0485,2025-04-24 03:25:59.999,285854.148661,882,59.5023,106272.16016,0
39086,2025-04-24 03:26:00,1785.92,1789.84,1785.92,1789.83,413.4316,2025-04-24 03:26:59.999,739182.268146,2231,372.64,666246.651211,0
39087,2025-04-24 03:27:00,1789.83,1791.0,1789.12,1789.77,577.0005,2025-04-24 03:27:59.999,1032885.779842,2436,382.3799,684455.933958,0
39088,2025-04-24 03:28:00,1789.77,1789.87,1789.15,1789.49,131.214,2025-04-24 03:28:59.999,234807.729842,701,62.1249,111172.966373,0
39089,2025-04-24 03:29:00,1789.5,1790.39,1789.47,1789.9,103.5105,2025-04-24 03:29:59.999,185269.064773,977,52.3446,93681.737018,0
39090,2025-04-24 03:30:00,1789.89,1789.89,1788.75,1789.1,241.4021,2025-04-24 03:30:59.999,431938.524135,926,25.9398,46414.792206,0
39091,2025-04-24 03:31:00,1789.09,1789.09,1787.47,1787.62,90.9457,2025-04-24 03:31:59.999,162622.745984,1163,37.5272,67088.469047,0
39092,2025-04-24 03:32:00,1787.62,1787.63,1785.73,1785.82,132.9763,2025-04-24 03:32:59.999,237587.915623,1263,30.4071,54317.834397,0
39093,2025-04-24 03:33:00,1785.82,1786.2,1784.18,1784.27,128.6662,2025-04-24 03:33:59.999,229688.555605,1728,36.8298,65747.004148,0
39094,2025-04-24 03:34:00,1784.28,1784.93,1783.51,1783.72,234.0266,2025-04-24 03:34:59.999,417560.59946,1721,66.9952,119521.989267,0
39095,2025-04-24 03:35:00,1783.73,1783.73,1779.73,1780.28,717.5102,2025-04-24 03:35:59.999,1278132.985722,3395,209.5704,373235.845281,0
39096,2025-04-24 03:36:00,1780.28,1782.0,1779.84,1780.5,534.81,2025-04-24 03:36:59.999,952247.022617,2206,193.1377,343902.487807,0
39097,2025-04-24 03:37:00,1780.49,1781.58,1780.15,1781.48,286.3457,2025-04-24 03:37:59.999,509909.104006,1233,140.0319,249385.614642,0
39098,2025-04-24 03:38:00,1781.48,1782.2,1779.8,1780.28,231.3553,2025-04-24 03:38:59.999,412024.422403,1808,123.478,219882.488682,0
39099,2025-04-24 03:39:00,1780.29,1781.49,1778.56,1780.08,303.6775,2025-04-24 03:39:59.999,540439.204531,2283,117.1122,208375.384282,0
39100,2025-04-24 03:40:00,1780.08,1781.25,1779.04,1779.04,291.0895,2025-04-24 03:40:59.999,518217.435926,1586,69.871,124368.988915,0
39101,2025-04-24 03:41:00,1779.04,1779.34,1776.07,1776.3,879.8509,2025-04-24 03:41:59.999,1563855.717811,2514,181.1842,322042.918562,0
39102,2025-04-24 03:42:00,1776.3,1776.75,1775.6,1776.1,454.8172,2025-04-24 03:42:59.999,807840.495772,1936,168.3885,299118.919282,0
39103,2025-04-24 03:43:00,1776.11,1777.49,1776.1,1777.24,483.8792,2025-04-24 03:43:59.999,859646.507256,1834,241.213,428524.59068,0
39104,2025-04-24 03:44:00,1777.24,1777.24,1774.52,1774.71,1031.2345,2025-04-24 03:44:59.999,1831208.305414,2758,328.2016,582770.496953,0
39105,2025-04-24 03:45:00,1774.72,1775.69,1772.36,1775.34,773.8092,2025-04-24 03:45:59.999,1372773.455627,3537,296.967,526876.782889,0
39106,2025-04-24 03:46:00,1775.34,1779.19,1775.34,1777.79,525.4893,2025-04-24 03:46:59.999,933869.493956,2428,347.6279,617764.657226,0
39107,2025-04-24 03:47:00,1777.79,1778.3,1776.5,1776.5,345.8898,2025-04-24 03:47:59.999,614756.586545,1569,66.8313,118768.977787,0
39108,2025-04-24 03:48:00,1776.51,1776.56,1772.21,1772.71,938.891,2025-04-24 03:48:59.999,1665701.013058,3411,288.3454,511473.582693,0
39109,2025-04-24 03:49:00,1772.7,1775.09,1772.61,1773.05,351.6666,2025-04-24 03:49:59.999,623665.068645,1860,169.3026,300208.672213,0
39110,2025-04-24 03:50:00,1773.06,1773.13,1771.97,1772.04,301.3958,2025-04-24 03:50:59.999,534209.452096,1541,102.9023,182382.416735,0
39111,2025-04-24 03:51:00,1772.05,1772.5,1768.64,1769.47,2139.3098,2025-04-24 03:51:59.999,3787308.530019,4303,396.7222,702264.810628,0
39112,2025-04-24 03:52:00,1769.47,1771.09,1767.1,1770.31,1117.3684,2025-04-24 03:52:59.999,1976854.695086,4872,588.1463,1040524.05521,0
39113,2025-04-24 03:53:00,1770.3,1771.37,1769.82,1769.83,429.9198,2025-04-24 03:53:59.999,761303.373503,2348,161.5211,286011.702185,0
39114,2025-04-24 03:54:00,1769.83,1770.3,1768.69,1769.22,199.5798,2025-04-24 03:54:59.999,353134.461179,1647,52.5686,93003.981596,0
39115,2025-04-24 03:55:00,1769.22,1771.88,1768.75,1770.81,908.4886,2025-04-24 03:55:59.999,1608068.499818,2557,540.6476,956961.615156,0
39116,2025-04-24 03:56:00,1770.8,1771.37,1769.25,1770.46,330.0928,2025-04-24 03:56:59.999,584405.578427,1832,187.8157,332499.095427,0
39117,2025-04-24 03:57:00,1770.46,1770.47,1769.34,1769.81,190.5037,2025-04-24 03:57:59.999,337167.906407,1218,62.3909,110420.128987,0
39118,2025-04-24 03:58:00,1769.81,1769.82,1766.52,1766.89,707.2595,2025-04-24 03:58:59.999,1250314.991621,2513,169.7041,299966.858298,0
39119,2025-04-24 03:59:00,1766.88,1769.81,1766.83,1768.18,890.8986,2025-04-24 03:59:59.999,1575873.900755,2186,642.9248,1137374.079825,0
39120,2025-04-24 04:00:00,1768.16,1770.46,1766.3,1766.3,709.2256,2025-04-24 04:00:59.999,1254203.430051,2949,161.2968,285308.789561,0
39121,2025-04-24 04:01:00,1766.3,1771.55,1766.3,1770.66,456.0229,2025-04-24 04:01:59.999,807117.7174,2914,233.6008,413326.109254,0
39122,2025-04-24 04:02:00,1770.66,1771.76,1769.43,1769.43,401.5405,2025-04-24 04:02:59.999,711088.969023,2203,96.5547,171007.767002,0
39123,2025-04-24 04:03:00,1769.44,1771.1,1769.43,1770.98,278.9474,2025-04-24 04:03:59.999,493813.124599,1924,125.9908,223036.15655,0
39124,2025-04-24 04:04:00,1770.98,1773.0,1770.61,1772.47,339.0673,2025-04-24 04:04:59.999,600708.713887,1700,172.9833,306507.638766,0
39125,2025-04-24 04:05:00,1772.47,1773.25,1771.1,1771.73,790.4262,2025-04-24 04:05:59.999,1400567.291003,2336,294.969,522577.995579,0
39126,2025-04-24 04:06:00,1771.73,1773.26,1771.0,1771.11,285.083,2025-04-24 04:06:59.999,505233.690579,2002,93.3164,165370.82939,0
39127,2025-04-24 04:07:00,1771.11,1771.59,1768.02,1770.46,673.9523,2025-04-24 04:07:59.999,1193065.357417,2644,144.6817,256025.857885,0
39128,2025-04-24 04:08:00,1770.45,1771.17,1769.51,1769.59,208.9583,2025-04-24 04:08:59.999,369936.74602,1717,73.1909,129572.514847,0
39129,2025-04-24 04:09:00,1769.6,1770.2,1760.0,1763.2,3804.3336,2025-04-24 04:09:59.999,6706916.040137,9584,1342.735,2367208.669958,0
39130,2025-04-24 04:10:00,1763.27,1764.39,1761.06,1761.36,1202.8087,2025-04-24 04:10:59.999,2120233.94871,5079,688.5489,1213661.828503,0
39131,2025-04-24 04:11:00,1761.36,1763.2,1758.0,1759.88,1758.9122,2025-04-24 04:11:59.999,3096003.786347,5938,429.9725,756799.176742,0
39132,2025-04-24 04:12:00,1759.86,1764.14,1759.69,1764.13,763.1606,2025-04-24 04:12:59.999,1344986.976258,2942,217.2101,382958.726207,0
39133,2025-04-24 04:13:00,1764.14,1766.89,1763.69,1766.65,493.6203,2025-04-24 04:13:59.999,871313.781373,1978,297.1274,524545.842929,0
39134,2025-04-24 04:14:00,1766.65,1768.57,1766.2,1767.8,498.8495,2025-04-24 04:14:59.999,881521.880501,1930,300.4718,530836.52409,0
39135,2025-04-24 04:15:00,1767.8,1768.23,1764.37,1764.81,609.1976,2025-04-24 04:15:59.999,1076232.103714,2954,172.0158,303939.210235,0
39136,2025-04-24 04:16:00,1764.83,1765.89,1763.73,1763.74,246.052,2025-04-24 04:16:59.999,434257.395807,1965,67.4469,119047.11126,0
39137,2025-04-24 04:17:00,1763.74,1764.69,1763.09,1763.09,267.4918,2025-04-24 04:17:59.999,471813.588064,1568,134.3973,237075.239736,0
39138,2025-04-24 04:18:00,1763.09,1767.15,1762.99,1766.25,642.4819,2025-04-24 04:18:59.999,1133753.063885,2571,506.6579,894056.212726,0
39139,2025-04-24 04:19:00,1766.25,1768.64,1766.25,1767.83,332.4018,2025-04-24 04:19:59.999,587601.003739,1694,127.7565,225832.21285,0
39140,2025-04-24 04:20:00,1767.83,1769.09,1766.7,1768.1,298.123,2025-04-24 04:20:59.999,527017.396182,2062,137.3483,242785.452273,0
39141,2025-04-24 04:21:00,1768.1,1771.18,1767.56,1769.33,436.9846,2025-04-24 04:21:59.999,773491.518957,2677,165.3758,292686.96209,0
39142,2025-04-24 04:22:00,1769.32,1770.76,1769.11,1769.19,299.5454,2025-04-24 04:22:59.999,530128.030937,2024,192.068,339898.590601,0
39143,2025-04-24 04:23:00,1769.2,1769.65,1768.41,1769.34,126.0141,2025-04-24 04:23:59.999,222908.928759,1195,63.4236,112187.712766,0
39144,2025-04-24 04:24:00,1769.35,1770.0,1766.51,1766.61,849.5859,2025-04-24 04:24:59.999,1502528.765026,1712,89.1262,157643.312839,0
39145,2025-04-24 04:25:00,1766.61,1767.76,1766.3,1766.74,554.1863,2025-04-24 04:25:59.999,979259.032402,2505,332.8128,588046.089679,0
39146,2025-04-24 04:26:00,1766.75,1767.63,1766.74,1767.4,257.2366,2025-04-24 04:26:59.999,454580.7873,1039,105.3637,186174.296764,0
39147,2025-04-24 04:27:00,1767.41,1768.31,1767.01,1768.05,589.0173,2025-04-24 04:27:59.999,1041099.142402,1314,82.6828,146155.251971,0
39148,2025-04-24 04:28:00,1768.06,1768.06,1765.0,1765.41,636.2554,2025-04-24 04:28:59.999,1123836.520477,1591,128.7469,227298.651171,0
39149,2025-04-24 04:29:00,1765.41,1766.18,1764.0,1764.0,435.2273,2025-04-24 04:29:59.999,768236.310855,1405,118.132,208519.734117,0
39150,2025-04-24 04:30:00,1764.0,1766.11,1763.6,1765.43,313.6136,2025-04-24 04:30:59.999,553525.154833,1756,223.5175,394484.044355,0
39151,2025-04-24 04:31:00,1765.43,1766.37,1763.43,1764.37,426.6217,2025-04-24 04:31:59.999,752974.216219,2313,140.1014,247306.245026,0
39152,2025-04-24 04:32:00,1764.37,1765.55,1764.37,1765.35,275.349,2025-04-24 04:32:59.999,486015.316987,1333,140.3644,247735.678348,0
39153,2025-04-24 04:33:00,1765.34,1766.63,1765.34,1765.41,187.5736,2025-04-24 04:33:59.999,331241.892742,1055,89.7659,158514.947341,0
39154,2025-04-24 04:34:00,1765.4,1767.36,1765.25,1765.84,263.8986,2025-04-24 04:34:59.999,466133.749261,1501,137.4006,242678.633511,0
39155,2025-04-24 04:35:00,1765.84,1767.0,1765.2,1766.9,203.3072,2025-04-24 04:35:59.999,359076.791047,1418,133.3601,235538.958239,0
39156,2025-04-24 04:36:00,1766.9,1767.53,1765.54,1765.86,311.0463,2025-04-24 04:36:59.999,549403.978035,1375,165.9752,293118.548418,0
39157,2025-04-24 04:37:00,1765.86,1765.97,1764.38,1764.86,258.347,2025-04-24 04:37:59.999,455986.411714,2184,58.9973,104113.534041,0
39158,2025-04-24 04:38:00,1764.87,1765.62,1764.58,1764.58,208.8466,2025-04-24 04:38:59.999,368642.978835,1319,77.8126,137353.961081,0
39159,2025-04-24 04:39:00,1764.58,1765.11,1763.2,1763.37,108.1958,2025-04-24 04:39:59.999,190838.145787,1309,55.4839,97854.873853,0
39160,2025-04-24 04:40:00,1763.37,1764.16,1762.81,1763.4,330.0655,2025-04-24 04:40:59.999,582035.781627,1312,53.4364,94230.772942,0
39161,2025-04-24 04:41:00,1763.39,1764.85,1763.39,1764.3,201.584,2025-04-24 04:41:59.999,355666.100781,1041,70.5086,124389.021303,0
39162,2025-04-24 04:42:00,1764.3,1765.75,1763.81,1765.75,1029.1949,2025-04-24 04:42:59.999,1816340.626471,3337,859.0923,1516098.626948,0
39163,2025-04-24 04:43:00,1765.74,1767.13,1765.74,1767.13,103.1495,2025-04-24 04:43:59.999,182200.808711,836,64.3013,113576.944273,0
39164,2025-04-24 04:44:00,1767.13,1767.36,1767.01,1767.09,110.5429,2025-04-24 04:44:59.999,195350.448058,645,22.1163,39083.310665,0
39165,2025-04-24 04:45:00,1767.09,1767.2,1766.09,1767.0,196.5031,2025-04-24 04:45:59.999,347177.348907,1213,56.2452,99357.920065,0
39166,2025-04-24 04:46:00,1767.0,1768.2,1766.99,1768.18,209.6293,2025-04-24 04:46:59.999,370588.957685,921,122.3447,216280.027677,0
39167,2025-04-24 04:47:00,1768.18,1769.88,1768.17,1769.42,222.5493,2025-04-24 04:47:59.999,393750.666495,704,198.6738,351507.386824,0
39168,2025-04-24 04:48:00,1769.42,1769.58,1769.11,1769.24,110.443,2025-04-24 04:48:59.999,195406.439945,519,26.3513,46621.609713,0
39169,2025-04-24 04:49:00,1769.24,1769.65,1768.85,1768.86,202.5547,2025-04-24 04:49:59.999,358361.771352,822,43.4379,76853.82959,0
39170,2025-04-24 04:50:00,1768.86,1769.29,1768.7,1768.77,193.5617,2025-04-24 04:50:59.999,342389.960226,617,133.6077,236337.446694,0
39171,2025-04-24 04:51:00,1768.76,1769.6,1768.7,1769.6,191.4383,2025-04-24 04:51:59.999,338740.884812,637,47.1775,83478.869456,0
39172,2025-04-24 04:52:00,1769.59,1770.66,1769.59,1770.65,120.6593,2025-04-24 04:52:59.999,213599.814087,1012,86.5608,153236.330216,0
39173,2025-04-24 04:53:00,1770.66,1770.66,1770.02,1770.57,116.198,2025-04-24 04:53:59.999,205711.182698,688,33.0325,58474.083226,0
39174,2025-04-24 04:54:00,1770.57,1770.91,1770.3,1770.73,125.3578,2025-04-24 04:54:59.999,221948.046289,721,40.3961,71526.066435,0
39175,2025-04-24 04:55:00,1770.73,1770.74,1770.0,1770.4,139.771,2025-04-24 04:55:59.999,247468.083032,674,26.0222,46064.853005,0
39176,2025-04-24 04:56:00,1770.39,1772.3,1770.39,1772.3,90.8322,2025-04-24 04:56:59.999,160907.156725,859,77.4282,137162.405774,0
39177,2025-04-24 04:57:00,1772.31,1773.47,1772.31,1772.53,221.2511,2025-04-24 04:57:59.999,392259.768449,934,131.889,233818.77561,0
39178,2025-04-24 04:58:00,1772.53,1772.54,1772.04,1772.13,167.1465,2025-04-24 04:58:59.999,296253.85806,527,33.5919,59529.068665,0
39179,2025-04-24 04:59:00,1772.12,1772.47,1772.12,1772.32,60.9385,2025-04-24 04:59:59.999,107998.541178,328,37.009,65589.43604,0
39180,2025-04-24 05:00:00,1772.32,1773.2,1772.27,1773.2,221.2572,2025-04-24 05:00:59.999,392218.453265,972,85.7262,151986.088123,0
39181,2025-04-24 05:01:00,1773.19,1774.69,1773.14,1774.16,330.2373,2025-04-24 05:01:59.999,585914.452133,1401,203.8694,361686.543498,0
39182,2025-04-24 05:02:00,1774.15,1774.33,1773.77,1774.0,156.4818,2025-04-24 05:02:59.999,277607.501446,818,69.7441,123724.376688,0
39183,2025-04-24 05:03:00,1774.01,1774.43,1773.7,1774.03,174.9224,2025-04-24 05:03:59.999,310303.353713,975,59.3709,105320.022539,0
39184,2025-04-24 05:04:00,1774.03,1774.35,1772.74,1773.37,226.6648,2025-04-24 05:04:59.999,401998.331441,1459,50.2148,89059.062524,0
39185,2025-04-24 05:05:00,1773.36,1774.34,1771.9,1774.33,193.0829,2025-04-24 05:05:59.999,342252.939195,1583,144.8845,256810.020988,0
39186,2025-04-24 05:06:00,1774.34,1776.34,1774.18,1775.61,333.3402,2025-04-24 05:06:59.999,591781.845706,1880,152.5579,270836.586248,0
39187,2025-04-24 05:07:00,1775.61,1775.7,1774.8,1774.8,114.9196,2025-04-24 05:07:59.999,204025.512264,941,49.2424,87419.974551,0
39188,2025-04-24 05:08:00,1774.8,1774.8,1773.47,1773.84,170.9954,2025-04-24 05:08:59.999,303395.718671,966,18.0174,31962.988818,0
39189,2025-04-24 05:09:00,1773.83,1774.35,1773.83,1774.35,115.7918,2025-04-24 05:09:59.999,205425.318707,686,56.284,99847.120675,0
39190,2025-04-24 05:10:00,1774.35,1774.68,1773.71,1773.72,109.8085,2025-04-24 05:10:59.999,194830.632899,777,39.061,69303.417306,0
39191,2025-04-24 05:11:00,1773.72,1774.91,1773.71,1774.33,199.6241,2025-04-24 05:11:59.999,354193.673181,772,50.0383,88769.563352,0
39192,2025-04-24 05:12:00,1774.34,1776.19,1774.34,1776.19,142.215,2025-04-24 05:12:59.999,252496.347313,974,92.5131,164233.48968,0
39193,2025-04-24 05:13:00,1776.18,1776.19,1775.64,1775.95,103.7837,2025-04-24 05:13:59.999,184312.642564,721,60.7563,107895.246666,0
39194,2025-04-24 05:14:00,1775.95,1776.29,1775.27,1775.76,180.3804,2025-04-24 05:14:59.999,320345.907821,1219,48.3455,85849.425788,0
39195,2025-04-24 05:15:00,1775.76,1775.9,1775.21,1775.3,129.5118,2025-04-24 05:15:59.999,229953.489706,907,65.4274,116166.821673,0
39196,2025-04-24 05:16:00,1775.3,1775.43,1774.67,1774.68,229.9401,2025-04-24 05:16:59.999,408172.628899,1083,98.355,174585.044889,0
39197,2025-04-24 05:17:00,1774.67,1774.67,1772.66,1772.66,224.5403,2025-04-24 05:17:59.999,398185.21156,1468,56.7737,100677.286122,0
39198,2025-04-24 05:18:00,1772.66,1773.2,1772.2,1772.53,205.9774,2025-04-24 05:18:59.999,365121.547779,1341,39.4134,69865.547033,0
39199,2025-04-24 05:19:00,1772.53,1772.53,1772.0,1772.0,208.3934,2025-04-24 05:19:59.999,369314.603787,833,59.8683,106097.417888,0
39200,2025-04-24 05:20:00,1772.0,1772.01,1770.07,1770.3,235.0251,2025-04-24 05:20:59.999,416192.358339,1256,53.2853,94336.178741,0
39201,2025-04-24 05:21:00,1770.31,1770.31,1768.13,1769.2,369.5305,2025-04-24 05:21:59.999,653719.286538,1644,121.9726,215752.260541,0
39202,2025-04-24 05:22:00,1769.2,1769.2,1768.47,1768.69,230.5358,2025-04-24 05:22:59.999,407754.990583,730,85.113,150526.712973,0
39203,2025-04-24 05:23:00,1768.69,1768.7,1767.1,1768.3,598.2546,2025-04-24 05:23:59.999,1057642.9684,1378,154.8644,273744.599278,0
39204,2025-04-24 05:24:00,1768.29,1768.85,1768.29,1768.51,176.5645,2025-04-24 05:24:59.999,312273.135702,612,46.6526,82507.419962,0
39205,2025-04-24 05:25:00,1768.5,1768.5,1767.3,1768.12,156.8527,2025-04-24 05:25:59.999,277312.51747,742,48.6226,85951.23344,0
39206,2025-04-24 05:26:00,1768.12,1768.13,1767.44,1767.56,95.2785,2025-04-24 05:26:59.999,168439.405191,504,11.4362,20214.419612,0
39207,2025-04-24 05:27:00,1767.57,1767.72,1766.94,1766.95,183.1888,2025-04-24 05:27:59.999,323773.050427,776,70.0272,123768.702989,0
39208,2025-04-24 05:28:00,1766.94,1768.17,1766.43,1768.08,361.9074,2025-04-24 05:28:59.999,639595.002216,1065,213.1118,376610.949043,0
39209,2025-04-24 05:29:00,1768.09,1768.55,1768.08,1768.53,111.5199,2025-04-24 05:29:59.999,197203.747578,762,33.5228,59278.231963,0
39210,2025-04-24 05:30:00,1768.53,1769.76,1768.29,1769.63,141.5316,2025-04-24 05:30:59.999,250397.944707,745,72.1067,127560.163773,0
39211,2025-04-24 05:31:00,1769.64,1769.7,1768.87,1769.5,156.4526,2025-04-24 05:31:59.999,276838.754869,771,43.1436,76331.474772,0
39212,2025-04-24 05:32:00,1769.5,1770.64,1769.29,1770.62,110.5242,2025-04-24 05:32:59.999,195631.673234,565,34.5919,61228.99718,0
39213,2025-04-24 05:33:00,1770.63,1771.1,1770.29,1771.1,119.181,2025-04-24 05:33:59.999,211018.858612,774,39.4475,69842.198991,0
39214,2025-04-24 05:34:00,1771.1,1771.36,1770.3,1770.39,140.4026,2025-04-24 05:34:59.999,248631.008461,915,31.0816,55046.136114,0
39215,2025-04-24 05:35:00,1770.39,1771.29,1770.31,1771.29,78.4064,2025-04-24 05:35:59.999,138831.940573,626,55.6349,98511.320699,0
39216,2025-04-24 05:36:00,1771.28,1772.46,1771.2,1772.11,120.0075,2025-04-24 05:36:59.999,212627.450264,1057,66.0566,117039.71779,0
39217,2025-04-24 05:37:00,1772.1,1772.72,1771.94,1772.21,209.7883,2025-04-24 05:37:59.999,371842.045584,893,50.4395,89401.356341,0
39218,2025-04-24 05:38:00,1772.2,1773.0,1772.2,1772.77,89.4832,2025-04-24 05:38:59.999,158638.879035,729,50.0431,88716.48307,0
39219,2025-04-24 05:39:00,1772.77,1772.78,1772.05,1772.47,81.0833,2025-04-24 05:39:59.999,143720.539629,445,9.5869,16991.456396,0
39220,2025-04-24 05:40:00,1772.47,1773.29,1772.4,1772.99,195.0558,2025-04-24 05:40:59.999,345786.815616,1013,111.2419,197219.25456,0
39221,2025-04-24 05:41:00,1773.0,1774.09,1772.61,1774.09,80.2792,2025-04-24 05:41:59.999,142359.602832,974,44.9494,79709.265115,0
39222,2025-04-24 05:42:00,1774.1,1774.4,1773.21,1773.8,216.5952,2025-04-24 05:42:59.999,384163.664779,1148,63.1881,112066.698937,0
39223,2025-04-24 05:43:00,1773.79,1773.8,1772.92,1772.93,90.0824,2025-04-24 05:43:59.999,159742.111062,586,34.2988,60821.16706,0
39224,2025-04-24 05:44:00,1772.93,1772.93,1771.01,1771.8,201.1153,2025-04-24 05:44:59.999,356355.792411,1180,46.4634,82322.444232,0
39225,2025-04-24 05:45:00,1771.8,1772.19,1771.4,1771.74,167.2715,2025-04-24 05:45:59.999,296386.11134,788,30.4292,53914.640249,0
39226,2025-04-24 05:46:00,1771.75,1773.45,1771.75,1773.45,76.1697,2025-04-24 05:46:59.999,135035.801848,596,29.9034,53009.459656,0
39227,2025-04-24 05:47:00,1773.44,1774.1,1773.16,1774.06,179.9945,2025-04-24 05:47:59.999,319235.03013,755,68.697,121842.650675,0
39228,2025-04-24 05:48:00,1774.06,1774.06,1773.3,1773.67,152.665,2025-04-24 05:48:59.999,270771.372726,1030,88.7644,157428.914708,0
39229,2025-04-24 05:49:00,1773.67,1773.89,1773.37,1773.5,115.6509,2025-04-24 05:49:59.999,205136.100956,504,35.3038,62618.721668,0
39230,2025-04-24 05:50:00,1773.5,1774.2,1773.03,1773.94,161.61,2025-04-24 05:50:59.999,286680.947297,1018,36.2688,64332.567184,0
39231,2025-04-24 05:51:00,1773.95,1773.95,1773.3,1773.59,159.3926,2025-04-24 05:51:59.999,282694.998963,814,38.5235,68318.849779,0
39232,2025-04-24 05:52:00,1773.59,1774.29,1773.54,1773.55,91.9806,2025-04-24 05:52:59.999,163166.549824,726,15.3717,27267.368793,0
39233,2025-04-24 05:53:00,1773.55,1773.55,1771.86,1771.86,219.0653,2025-04-24 05:53:59.999,388368.523165,1050,32.8469,58227.736487,0
39234,2025-04-24 05:54:00,1771.87,1772.93,1771.87,1772.92,131.3188,2025-04-24 05:54:59.999,232777.57997,507,65.1109,115414.051629,0
39235,2025-04-24 05:55:00,1772.92,1772.93,1771.65,1771.8,191.5786,2025-04-24 05:55:59.999,339506.322451,777,85.9591,152309.596333,0
39236,2025-04-24 05:56:00,1771.81,1771.81,1770.8,1771.47,100.1145,2025-04-24 05:56:59.999,177324.190749,1030,47.7272,84527.622427,0
39237,2025-04-24 05:57:00,1771.47,1771.48,1769.21,1769.83,275.4133,2025-04-24 05:57:59.999,487572.76854,1384,66.9191,118419.625447,0
39238,2025-04-24 05:58:00,1769.83,1770.42,1768.98,1768.98,234.7243,2025-04-24 05:58:59.999,415405.661528,1408,51.1132,90467.288036,0
39239,2025-04-24 05:59:00,1768.99,1769.59,1768.98,1769.59,45.5734,2025-04-24 05:59:59.999,80633.752447,490,22.3591,39555.752176,0
39240,2025-04-24 06:00:00,1769.58,1771.22,1769.57,1770.77,238.8908,2025-04-24 06:00:59.999,422826.575946,1205,187.5935,332006.740377,0
39241,2025-04-24 06:01:00,1770.77,1771.4,1770.27,1771.4,201.6095,2025-04-24 06:01:59.999,357008.557166,1183,110.6707,195974.243601,0
39242,2025-04-24 06:02:00,1771.4,1772.0,1771.34,1771.5,175.5555,2025-04-24 06:02:59.999,311030.644261,1092,71.9525,127467.984611,0
39243,2025-04-24 06:03:00,1771.49,1772.28,1771.2,1772.15,134.8768,2025-04-24 06:03:59.999,238981.048715,1174,55.3424,98047.642708,0
39244,2025-04-24 06:04:00,1772.15,1773.32,1771.83,1772.5,377.2461,2025-04-24 06:04:59.999,668808.10293,1010,316.7233,561512.279716,0
39245,2025-04-24 06:05:00,1772.5,1773.0,1772.45,1772.61,49.5186,2025-04-24 06:05:59.999,87786.056426,594,22.1658,39293.357984,0
39246,2025-04-24 06:06:00,1772.6,1772.61,1770.91,1770.93,149.1263,2025-04-24 06:06:59.999,264183.6657,1186,22.8333,40445.391163,0
39247,2025-04-24 06:07:00,1770.92,1772.0,1770.83,1771.86,103.1318,2025-04-24 06:07:59.999,182680.64341,624,15.0095,26586.75133,0
39248,2025-04-24 06:08:00,1771.87,1771.87,1769.92,1769.93,321.1076,2025-04-24 06:08:59.999,568542.971383,1367,124.9057,221123.477477,0
39249,2025-04-24 06:09:00,1769.92,1769.93,1769.4,1769.75,179.187,2025-04-24 06:09:59.999,317087.214888,774,114.9412,203384.720249,0
39250,2025-04-24 06:10:00,1769.76,1769.76,1769.04,1769.05,186.4414,2025-04-24 06:10:59.999,329890.111733,809,22.3444,39533.872091,0
39251,2025-04-24 06:11:00,1769.04,1769.3,1767.4,1769.25,463.3791,2025-04-24 06:11:59.999,819500.71775,1850,345.7426,611436.544805,0
39252,2025-04-24 06:12:00,1769.25,1770.0,1769.12,1769.99,171.6189,2025-04-24 06:12:59.999,303689.582586,1062,133.3095,235903.356522,0
39253,2025-04-24 06:13:00,1769.99,1770.53,1769.99,1770.22,237.0956,2025-04-24 06:13:59.999,419719.236104,486,126.1021,223204.172974,0
39254,2025-04-24 06:14:00,1770.21,1771.45,1770.01,1770.59,260.6459,2025-04-24 06:14:59.999,461517.160648,1095,157.9587,279717.415446,0
39255,2025-04-24 06:15:00,1770.59,1770.65,1768.63,1769.19,192.1951,2025-04-24 06:15:59.999,340102.525235,1365,88.2424,156139.577564,0
39256,2025-04-24 06:16:00,1769.18,1769.19,1767.0,1767.64,206.0458,2025-04-24 06:16:59.999,364262.422084,1110,26.8975,47538.618725,0
39257,2025-04-24 06:17:00,1767.64,1767.9,1765.5,1765.7,195.4332,2025-04-24 06:17:59.999,345218.87767,1721,51.3166,90638.491493,0
39258,2025-04-24 06:18:00,1765.69,1765.74,1762.01,1764.89,908.8712,2025-04-24 06:18:59.999,1602906.058058,4425,348.0784,613893.320386,0
39259,2025-04-24 06:19:00,1764.94,1769.35,1764.94,1768.63,289.3926,2025-04-24 06:19:59.999,511668.661082,2095,195.4523,345509.755979,0
39260,2025-04-24 06:20:00,1768.63,1768.87,1767.21,1767.39,216.2597,2025-04-24 06:20:59.999,382419.131094,1312,51.076,90294.79453,0
39261,2025-04-24 06:21:00,1767.39,1767.64,1766.31,1767.33,131.4569,2025-04-24 06:21:59.999,232305.001296,704,34.7929,61478.404603,0
39262,2025-04-24 06:22:00,1767.33,1771.69,1767.33,1771.14,312.2093,2025-04-24 06:22:59.999,552701.649686,2547,233.8688,413956.094335,0
39263,2025-04-24 06:23:00,1771.14,1772.73,1771.11,1772.4,228.8368,2025-04-24 06:23:59.999,405552.001541,1285,104.1821,184626.945358,0
39264,2025-04-24 06:24:00,1772.41,1774.28,1772.4,1773.67,333.9318,2025-04-24 06:24:59.999,592301.927965,2118,195.7402,347164.672744,0
39265,2025-04-24 06:25:00,1773.67,1774.43,1773.3,1773.89,267.0107,2025-04-24 06:25:59.999,473656.435127,1573,110.1418,195360.050868,0
39266,2025-04-24 06:26:00,1773.88,1775.2,1773.81,1774.45,247.6261,2025-04-24 06:26:59.999,439402.922574,1438,122.0897,216635.649405,0
39267,2025-04-24 06:27:00,1774.44,1775.1,1774.32,1774.87,159.8209,2025-04-24 06:27:59.999,283640.942972,837,106.1804,188436.540301,0
39268,2025-04-24 06:28:00,1774.88,1776.0,1774.88,1775.33,280.3707,2025-04-24 06:28:59.999,497795.671866,1173,116.5322,206892.872371,0
39269,2025-04-24 06:29:00,1775.33,1775.33,1774.6,1774.86,283.885,2025-04-24 06:29:59.999,503895.696204,900,41.7569,74114.574165,0
39270,2025-04-24 06:30:00,1774.86,1775.92,1774.42,1775.39,111.3738,2025-04-24 06:30:59.999,197703.927609,1301,66.2657,117631.497409,0
39271,2025-04-24 06:31:00,1775.4,1775.59,1772.82,1772.89,213.5863,2025-04-24 06:31:59.999,378948.675688,1442,59.2443,105087.423781,0
39272,2025-04-24 06:32:00,1772.9,1772.97,1771.9,1771.9,115.0074,2025-04-24 06:32:59.999,203853.037376,1143,44.5841,79033.202054,0
39273,2025-04-24 06:33:00,1771.9,1773.78,1771.9,1773.24,209.7236,2025-04-24 06:33:59.999,371816.82718,834,142.3009,252251.439212,0
39274,2025-04-24 06:34:00,1773.24,1774.09,1773.23,1773.79,178.308,2025-04-24 06:34:59.999,316266.602102,640,117.9702,209241.283254,0
39275,2025-04-24 06:35:00,1773.8,1774.2,1773.3,1774.15,127.8751,2025-04-24 06:35:59.999,226816.975087,945,84.9678,150712.800673,0
39276,2025-04-24 06:36:00,1774.16,1774.16,1772.4,1772.63,74.2813,2025-04-24 06:36:59.999,131718.726751,847,9.3842,16638.855308,0
39277,2025-04-24 06:37:00,1772.63,1773.18,1772.6,1772.92,185.9396,2025-04-24 06:37:59.999,329628.296663,796,40.7307,72207.951289,0
39278,2025-04-24 06:38:00,1772.92,1773.3,1771.49,1772.9,231.1467,2025-04-24 06:38:59.999,409753.067394,1273,73.3485,130033.258207,0
39279,2025-04-24 06:39:00,1772.9,1772.91,1771.73,1771.73,197.8098,2025-04-24 06:39:59.999,350606.077617,1083,43.3384,76808.566909,0
39280,2025-04-24 06:40:00,1771.74,1771.74,1771.05,1771.12,463.9855,2025-04-24 06:40:59.999,821856.427678,1058,61.4637,108864.972281,0
39281,2025-04-24 06:41:00,1771.13,1772.51,1771.05,1772.51,234.0864,2025-04-24 06:41:59.999,414680.658045,1115,120.3466,213212.684426,0
39282,2025-04-24 06:42:00,1772.51,1772.51,1771.66,1771.98,76.3723,2025-04-24 06:42:59.999,135330.603417,704,30.9938,54919.137947,0
39283,2025-04-24 06:43:00,1771.99,1771.99,1769.71,1769.71,126.7571,2025-04-24 06:43:59.999,224447.844225,1528,27.186,48129.661986,0
39284,2025-04-24 06:44:00,1769.71,1770.3,1769.7,1770.19,139.8161,2025-04-24 06:44:59.999,247484.938156,646,51.5275,91204.163348,0
39285,2025-04-24 06:45:00,1770.19,1770.2,1769.43,1769.93,128.9133,2025-04-24 06:45:59.999,228183.642375,891,46.7693,82780.665524,0
39286,2025-04-24 06:46:00,1769.94,1772.43,1769.92,1772.01,202.4317,2025-04-24 06:46:59.999,358445.602589,1190,78.7282,139420.163578,0
39287,2025-04-24 06:47:00,1772.01,1772.5,1771.67,1772.15,117.5813,2025-04-24 06:47:59.999,208347.818534,1011,51.7689,91734.74069,0
39288,2025-04-24 06:48:00,1772.15,1772.77,1771.7,1772.34,118.3274,2025-04-24 06:48:59.999,209718.002017,753,34.3284,60846.605894,0
39289,2025-04-24 06:49:00,1772.34,1773.67,1772.01,1773.67,79.2403,2025-04-24 06:49:59.999,140477.175802,854,44.9211,79641.608172,0
39290,2025-04-24 06:50:00,1773.66,1773.66,1771.8,1772.6,110.1976,2025-04-24 06:50:59.999,195367.483058,961,24.2278,42943.790158,0
39291,2025-04-24 06:51:00,1772.59,1773.13,1770.87,1770.87,122.4939,2025-04-24 06:51:59.999,217057.215602,1334,44.4925,78831.721579,0
39292,2025-04-24 06:52:00,1770.87,1771.56,1770.52,1771.33,152.7415,2025-04-24 06:52:59.999,270500.402639,1168,98.0144,173575.399065,0
39293,2025-04-24 06:53:00,1771.33,1771.53,1770.0,1770.0,80.7904,2025-04-24 06:53:59.999,143077.483346,875,23.0064,40745.655653,0
39294,2025-04-24 06:54:00,1770.0,1770.17,1769.6,1769.8,146.9346,2025-04-24 06:54:59.999,260056.664321,683,82.275,145613.332737,0
39295,2025-04-24 06:55:00,1769.8,1769.8,1769.49,1769.59,65.9178,2025-04-24 06:55:59.999,116657.704074,518,23.3558,41333.768151,0
39296,2025-04-24 06:56:00,1769.6,1769.6,1768.41,1768.63,186.0474,2025-04-24 06:56:59.999,329068.2497,761,36.8214,65120.379219,0
39297,2025-04-24 06:57:00,1768.63,1768.7,1767.75,1768.01,169.1963,2025-04-24 06:57:59.999,299188.723894,1109,82.1651,145275.950103,0
39298,2025-04-24 06:58:00,1768.01,1768.02,1766.76,1766.92,237.823,2025-04-24 06:58:59.999,420266.077873,1284,145.9262,257846.200713,0
39299,2025-04-24 06:59:00,1766.93,1768.7,1766.92,1768.19,208.194,2025-04-24 06:59:59.999,368104.051686,1149,115.2589,203748.851084,0
39300,2025-04-24 07:00:00,1768.19,1768.86,1766.82,1767.0,226.1902,2025-04-24 07:00:59.999,399846.29255,2137,164.519,290828.195655,0
39301,2025-04-24 07:01:00,1767.0,1767.85,1766.68,1767.29,173.786,2025-04-24 07:01:59.999,307126.841436,1484,81.4366,143913.062252,0
39302,2025-04-24 07:02:00,1767.29,1767.76,1766.61,1766.87,201.9045,2025-04-24 07:02:59.999,356761.837306,1498,69.5002,122811.123781,0
39303,2025-04-24 07:03:00,1766.87,1770.63,1766.87,1770.62,413.7616,2025-04-24 07:03:59.999,731754.441008,2330,345.6583,611244.703471,0
39304,2025-04-24 07:04:00,1770.62,1771.85,1770.2,1771.69,136.051,2025-04-24 07:04:59.999,240984.29961,1313,65.4723,115964.057973,0
39305,2025-04-24 07:05:00,1771.7,1772.4,1768.15,1770.0,2174.8602,2025-04-24 07:05:59.999,3849773.071204,6858,969.8015,1716549.316609,0
39306,2025-04-24 07:06:00,1769.99,1770.45,1766.9,1767.38,1312.2453,2025-04-24 07:06:59.999,2320297.949283,2954,154.1014,272543.52002,0
39307,2025-04-24 07:07:00,1767.38,1770.41,1766.74,1769.99,546.1313,2025-04-24 07:07:59.999,965772.845668,2228,345.2086,610659.175276,0
39308,2025-04-24 07:08:00,1769.99,1771.02,1769.4,1771.01,165.8568,2025-04-24 07:08:59.999,293621.481709,1283,107.4082,190164.299682,0
39309,2025-04-24 07:09:00,1771.01,1771.34,1769.5,1769.94,117.99,2025-04-24 07:09:59.999,208887.839727,1161,87.9563,155722.926168,0
39310,2025-04-24 07:10:00,1769.94,1771.09,1769.91,1770.99,103.6,2025-04-24 07:10:59.999,183440.532457,1128,41.142,72842.361254,0
39311,2025-04-24 07:11:00,1770.98,1773.68,1770.91,1772.82,411.3158,2025-04-24 07:11:59.999,728968.54822,2284,307.9779,545823.94202,0
39312,2025-04-24 07:12:00,1772.83,1773.7,1772.68,1773.2,222.6847,2025-04-24 07:12:59.999,394868.978528,1748,147.4024,261375.064847,0
39313,2025-04-24 07:13:00,1773.2,1774.38,1773.19,1773.26,114.8181,2025-04-24 07:13:59.999,203641.219997,1198,58.4221,103614.212997,0
39314,2025-04-24 07:14:00,1773.26,1774.4,1773.25,1774.4,235.3504,2025-04-24 07:14:59.999,417484.064709,1190,161.6937,286817.148684,0
39315,2025-04-24 07:15:00,1774.39,1774.62,1773.1,1773.34,131.3188,2025-04-24 07:15:59.999,232963.522317,893,49.5383,87888.630787,0
39316,2025-04-24 07:16:00,1773.34,1773.34,1772.3,1772.3,63.8045,2025-04-24 07:16:59.999,113115.00943,540,34.2964,60799.937642,0
39317,2025-04-24 07:17:00,1772.3,1772.3,1770.02,1770.02,484.5994,2025-04-24 07:17:59.999,858054.393896,1041,19.6629,34830.730034,0
39318,2025-04-24 07:18:00,1770.01,1770.53,1769.9,1770.1,501.0382,2025-04-24 07:18:59.999,886939.820248,915,202.7909,358951.369613,0
39319,2025-04-24 07:19:00,1770.1,1771.39,1770.1,1771.03,98.9071,2025-04-24 07:19:59.999,175146.11946,906,69.2888,122686.928389,0
39320,2025-04-24 07:20:00,1771.04,1771.04,1768.4,1768.87,285.3549,2025-04-24 07:20:59.999,504939.872695,1616,115.2673,203937.964667,0
39321,2025-04-24 07:21:00,1768.86,1769.54,1768.14,1768.64,137.7083,2025-04-24 07:21:59.999,243561.274172,1491,47.0139,83152.01597,0
39322,2025-04-24 07:22:00,1768.63,1769.18,1766.73,1766.73,569.5107,2025-04-24 07:22:59.999,1007121.320114,1511,57.1489,101039.496396,0
39323,2025-04-24 07:23:00,1766.73,1766.73,1765.42,1765.44,458.1975,2025-04-24 07:23:59.999,809240.552989,1348,126.7846,223903.293505,0
39324,2025-04-24 07:24:00,1765.44,1765.99,1765.35,1765.53,440.7403,2025-04-24 07:24:59.999,778171.069448,1262,237.1898,418781.703122,0
39325,2025-04-24 07:25:00,1765.52,1766.29,1764.73,1766.03,261.57,2025-04-24 07:25:59.999,461779.153892,1406,166.8104,294494.519946,0
39326,2025-04-24 07:26:00,1766.03,1766.03,1763.27,1763.3,458.5769,2025-04-24 07:26:59.999,809188.178488,1946,98.6431,174015.337297,0
39327,2025-04-24 07:27:00,1763.3,1764.47,1760.6,1760.61,1581.0118,2025-04-24 07:27:59.999,2787434.730343,2613,896.2264,1580542.42245,0
39328,2025-04-24 07:28:00,1760.6,1763.4,1760.21,1761.8,675.2797,2025-04-24 07:28:59.999,1189617.307061,2998,327.9023,577483.576224,0
39329,2025-04-24 07:29:00,1761.8,1763.4,1761.8,1762.87,309.5752,2025-04-24 07:29:59.999,545725.090861,1962,131.2433,231345.423439,0
39330,2025-04-24 07:30:00,1762.88,1762.96,1760.81,1760.82,293.9326,2025-04-24 07:30:59.999,517962.453792,1885,113.6247,200250.457904,0
39331,2025-04-24 07:31:00,1760.81,1761.19,1758.83,1761.02,836.3721,2025-04-24 07:31:59.999,1472147.360422,3529,242.8452,427456.666744,0
39332,2025-04-24 07:32:00,1761.03,1764.2,1761.03,1763.49,492.1983,2025-04-24 07:32:59.999,867956.920631,2978,251.8813,444165.030923,0
39333,2025-04-24 07:33:00,1763.49,1764.74,1763.49,1764.7,170.5815,2025-04-24 07:33:59.999,300945.198243,1259,96.8489,170847.994392,0
39334,2025-04-24 07:34:00,1764.7,1765.0,1764.09,1764.1,215.3417,2025-04-24 07:34:59.999,379978.801241,1444,69.0784,121894.203038,0
39335,2025-04-24 07:35:00,1764.1,1764.7,1763.0,1764.62,248.1908,2025-04-24 07:35:59.999,437737.148851,1585,131.3111,231584.508223,0
39336,2025-04-24 07:36:00,1764.62,1765.0,1763.6,1763.6,194.4828,2025-04-24 07:36:59.999,343132.869372,1021,78.5148,138509.260029,0
39337,2025-04-24 07:37:00,1763.6,1763.6,1760.15,1760.38,266.5356,2025-04-24 07:37:59.999,469418.408215,1755,43.8749,77296.555205,0
39338,2025-04-24 07:38:00,1760.39,1760.87,1759.1,1759.22,242.5511,2025-04-24 07:38:59.999,426855.341783,1634,71.4034,125646.716952,0
39339,2025-04-24 07:39:00,1759.22,1759.76,1758.25,1758.83,498.2972,2025-04-24 07:39:59.999,876472.579995,2081,271.4454,477473.975093,0
39340,2025-04-24 07:40:00,1758.83,1759.19,1756.0,1756.08,929.9587,2025-04-24 07:40:59.999,1634573.513926,2553,233.6118,410599.677087,0
39341,2025-04-24 07:41:00,1756.07,1758.0,1756.0,1757.58,529.3676,2025-04-24 07:41:59.999,930186.40774,2434,402.9312,708015.320693,0
39342,2025-04-24 07:42:00,1757.58,1757.8,1756.8,1757.01,316.3884,2025-04-24 07:42:59.999,555948.261032,1833,174.7578,307043.312559,0
39343,2025-04-24 07:43:00,1757.01,1757.41,1756.3,1757.3,333.9681,2025-04-24 07:43:59.999,586743.829783,1736,139.4865,245041.303002,0
39344,2025-04-24 07:44:00,1757.3,1758.69,1757.3,1757.6,337.8599,2025-04-24 07:44:59.999,593999.261946,1758,177.0895,311331.640862,0
39345,2025-04-24 07:45:00,1757.61,1757.61,1752.94,1752.95,1260.3229,2025-04-24 07:45:59.999,2211458.415586,4128,635.8258,1115727.620543,0
39346,2025-04-24 07:46:00,1752.95,1755.4,1752.95,1754.08,1056.6833,2025-04-24 07:46:59.999,1854005.244325,2758,698.7233,1225857.500363,0
39347,2025-04-24 07:47:00,1754.08,1755.98,1752.5,1755.91,601.6505,2025-04-24 07:47:59.999,1055383.737762,2705,322.1272,565036.255241,0
39348,2025-04-24 07:48:00,1755.9,1756.5,1755.0,1756.02,269.714,2025-04-24 07:48:59.999,473581.355317,1342,85.6719,150417.977851,0
39349,2025-04-24 07:49:00,1756.06,1756.07,1754.71,1755.03,429.305,2025-04-24 07:49:59.999,753564.488784,1279,129.2084,226772.723811,0
39350,2025-04-24 07:50:00,1755.04,1755.8,1753.07,1754.11,1177.1694,2025-04-24 07:50:59.999,2065073.75524,1785,90.8236,159311.331038,0
39351,2025-04-24 07:51:00,1754.11,1755.99,1752.03,1752.55,596.0504,2025-04-24 07:51:59.999,1045477.793874,1951,182.8671,320668.983711,0
39352,2025-04-24 07:52:00,1752.55,1752.89,1751.27,1752.52,408.5585,2025-04-24 07:52:59.999,715850.544191,1786,154.5145,270715.975595,0
39353,2025-04-24 07:53:00,1752.53,1752.84,1751.8,1751.81,280.4493,2025-04-24 07:53:59.999,491464.057601,1245,133.5989,234112.85058,0
39354,2025-04-24 07:54:00,1751.81,1754.3,1751.54,1753.8,948.4577,2025-04-24 07:54:59.999,1662932.24823,1706,437.7253,767365.664762,0
39355,2025-04-24 07:55:00,1753.81,1755.4,1753.77,1755.39,252.085,2025-04-24 07:55:59.999,442316.120832,686,164.4198,288496.791525,0
39356,2025-04-24 07:56:00,1755.39,1755.5,1754.3,1754.69,217.5879,2025-04-24 07:56:59.999,381835.333762,1106,52.2687,91716.758231,0
39357,2025-04-24 07:57:00,1754.69,1755.4,1754.42,1755.1,294.3225,2025-04-24 07:57:59.999,516499.660776,719,132.7822,232986.626363,0
39358,2025-04-24 07:58:00,1755.11,1756.3,1755.11,1755.71,359.6585,2025-04-24 07:58:59.999,631585.7673,1000,78.9653,138658.669863,0
39359,2025-04-24 07:59:00,1755.71,1756.46,1755.5,1756.25,283.8748,2025-04-24 07:59:59.999,498472.772105,778,77.5444,136159.786083,0
39360,2025-04-24 08:00:00,1756.25,1757.71,1756.25,1757.71,179.6381,2025-04-24 08:00:59.999,315582.453269,1088,116.0977,203953.319603,0
39361,2025-04-24 08:01:00,1757.72,1759.59,1757.42,1758.6,353.8347,2025-04-24 08:01:59.999,622219.868803,1365,270.4388,475537.027332,0
39362,2025-04-24 08:02:00,1758.6,1759.85,1758.5,1758.99,423.5231,2025-04-24 08:02:59.999,745066.525017,1356,204.437,359630.460236,0
39363,2025-04-24 08:03:00,1758.99,1760.31,1758.85,1759.13,3495.2748,2025-04-24 08:03:59.999,6151447.451414,1522,494.8754,870900.647372,0
39364,2025-04-24 08:04:00,1759.13,1760.49,1759.12,1760.1,221.4735,2025-04-24 08:04:59.999,389819.168348,888,83.3025,146611.267243,0
39365,2025-04-24 08:05:00,1760.09,1760.7,1759.5,1760.23,172.0464,2025-04-24 08:05:59.999,302836.709479,1110,83.6579,147246.249488,0
39366,2025-04-24 08:06:00,1760.23,1760.23,1758.07,1758.07,136.9241,2025-04-24 08:06:59.999,240817.81398,1223,42.3898,74551.948408,0
39367,2025-04-24 08:07:00,1758.06,1758.06,1755.53,1755.53,318.465,2025-04-24 08:07:59.999,559438.315253,1533,42.9727,75490.621363,0
39368,2025-04-24 08:08:00,1755.52,1755.52,1753.0,1754.26,1492.7789,2025-04-24 08:08:59.999,2617764.506709,1508,454.9288,797640.398649,0
39369,2025-04-24 08:09:00,1754.25,1754.7,1752.41,1752.59,336.3647,2025-04-24 08:09:59.999,589808.360302,1146,60.7433,106526.01063,0
39370,2025-04-24 08:10:00,1752.59,1753.2,1752.41,1753.05,244.815,2025-04-24 08:10:59.999,429100.081949,1075,131.3903,230282.425177,0
39371,2025-04-24 08:11:00,1753.05,1753.59,1752.21,1752.97,270.7282,2025-04-24 08:11:59.999,474562.5357,1612,137.6834,241330.469584,0
39372,2025-04-24 08:12:00,1752.96,1754.06,1752.7,1753.2,259.3123,2025-04-24 08:12:59.999,454657.687334,1469,160.8459,282019.343474,0
39373,2025-04-24 08:13:00,1753.21,1753.5,1751.2,1751.41,211.2925,2025-04-24 08:13:59.999,370268.632905,1471,99.8579,174971.764184,0
39374,2025-04-24 08:14:00,1751.4,1752.1,1750.58,1751.42,686.0518,2025-04-24 08:14:59.999,1201499.892256,1946,105.9318,185523.203924,0
39375,2025-04-24 08:15:00,1751.41,1753.3,1750.68,1752.55,766.8933,2025-04-24 08:15:59.999,1343389.692946,2108,489.6076,857523.665343,0
39376,2025-04-24 08:16:00,1752.55,1754.8,1751.98,1754.8,270.4053,2025-04-24 08:16:59.999,474052.865349,1992,207.0531,362993.318735,0
39377,2025-04-24 08:17:00,1754.79,1756.0,1754.0,1754.7,163.6452,2025-04-24 08:17:59.999,287196.08379,1478,85.2575,149614.894641,0
39378,2025-04-24 08:18:00,1754.7,1754.73,1751.53,1751.7,182.6976,2025-04-24 08:18:59.999,320108.780058,1545,52.1547,91367.143519,0
39379,2025-04-24 08:19:00,1751.7,1751.89,1746.77,1748.03,3168.9661,2025-04-24 08:19:59.999,5542753.332087,6989,762.4104,1332938.974165,0
39380,2025-04-24 08:20:00,1748.03,1751.58,1747.26,1750.25,663.4133,2025-04-24 08:20:59.999,1160876.45874,3622,449.8741,787334.19299,0
39381,2025-04-24 08:21:00,1750.25,1750.49,1748.8,1749.99,304.2056,2025-04-24 08:21:59.999,532234.404434,2268,115.8355,202658.035304,0
39382,2025-04-24 08:22:00,1749.99,1750.39,1748.17,1749.53,397.9634,2025-04-24 08:22:59.999,696097.039421,2761,108.7404,190173.054862,0
39383,2025-04-24 08:23:00,1749.53,1749.53,1748.67,1748.97,297.7689,2025-04-24 08:23:59.999,520807.355859,1621,65.0866,113836.915659,0
39384,2025-04-24 08:24:00,1748.96,1749.18,1745.0,1745.13,1171.4785,2025-04-24 08:24:59.999,2046837.704189,3054,224.2339,391645.317656,0
39385,2025-04-24 08:25:00,1745.12,1747.99,1744.52,1747.73,537.4099,2025-04-24 08:25:59.999,938502.31309,2661,233.7346,408192.026733,0
39386,2025-04-24 08:26:00,1747.72,1748.53,1746.49,1746.9,663.9114,2025-04-24 08:26:59.999,1160332.803304,2171,410.49,717490.513107,0
39387,2025-04-24 08:27:00,1746.89,1747.2,1744.56,1744.62,339.6243,2025-04-24 08:27:59.999,592982.232698,2037,99.713,174130.008383,0
39388,2025-04-24 08:28:00,1744.62,1745.19,1736.66,1740.69,5947.6405,2025-04-24 08:28:59.999,10348115.893327,10523,1771.1158,3080648.612423,0
39389,2025-04-24 08:29:00,1740.7,1741.2,1735.19,1737.0,1528.3368,2025-04-24 08:29:59.999,2655897.086536,6244,491.2239,853344.084738,0
39390,2025-04-24 08:30:00,1737.0,1739.5,1725.39,1729.6,7909.1543,2025-04-24 08:30:59.999,13691288.114272,16728,2928.3304,5066382.453551,0
39391,2025-04-24 08:31:00,1729.6,1732.74,1727.86,1728.31,2357.7319,2025-04-24 08:31:59.999,4079897.642598,6226,870.4712,1506251.142008,0
39392,2025-04-24 08:32:00,1728.32,1733.58,1728.3,1733.17,1005.1689,2025-04-24 08:32:59.999,1740083.853046,3814,668.5121,1157242.734512,0
39393,2025-04-24 08:33:00,1733.18,1737.13,1733.18,1734.03,940.1032,2025-04-24 08:33:59.999,1631314.386457,4989,390.359,677399.036421,0
39394,2025-04-24 08:34:00,1734.03,1736.68,1729.89,1733.22,1244.4499,2025-04-24 08:34:59.999,2157464.625844,4985,400.6051,694409.093578,0
39395,2025-04-24 08:35:00,1733.22,1733.31,1722.9,1725.42,2306.0819,2025-04-24 08:35:59.999,3979867.588653,9459,918.7002,1585376.243346,0
39396,2025-04-24 08:36:00,1725.42,1729.89,1724.7,1725.83,1399.0511,2025-04-24 08:36:59.999,2416234.684872,5896,401.9326,694361.349611,0
39397,2025-04-24 08:37:00,1725.81,1730.42,1725.58,1730.42,519.5468,2025-04-24 08:37:59.999,898227.054697,2535,347.3774,600625.062641,0
39398,2025-04-24 08:38:00,1730.42,1736.12,1730.01,1735.15,1545.6949,2025-04-24 08:38:59.999,2680182.108309,4817,1079.9851,1872611.35817,0
39399,2025-04-24 08:39:00,1735.14,1735.56,1731.9,1732.68,934.0593,2025-04-24 08:39:59.999,1619779.679368,3217,577.9521,1002391.559654,0
39400,2025-04-24 08:40:00,1732.68,1732.89,1728.63,1729.09,503.5036,2025-04-24 08:40:59.999,871160.395979,2911,167.5629,289993.692042,0
39401,2025-04-24 08:41:00,1729.09,1730.41,1726.96,1728.01,727.2431,2025-04-24 08:41:59.999,1257188.61677,3967,276.3109,477553.625819,0
39402,2025-04-24 08:42:00,1728.01,1730.0,1727.1,1729.12,342.8228,2025-04-24 08:42:59.999,592620.30424,3109,195.011,337134.909993,0
39403,2025-04-24 08:43:00,1729.11,1730.24,1727.6,1728.81,855.1884,2025-04-24 08:43:59.999,1479077.501217,3268,753.4523,1303201.094732,0
39404,2025-04-24 08:44:00,1728.81,1731.9,1728.81,1731.23,668.001,2025-04-24 08:44:59.999,1156141.477211,3055,325.2817,562974.746956,0
39405,2025-04-24 08:45:00,1731.22,1735.01,1731.0,1734.86,6323.3311,2025-04-24 08:45:59.999,10966074.108736,5107,2159.534,3743408.514275,0
39406,2025-04-24 08:46:00,1734.86,1734.86,1731.69,1731.69,539.7556,2025-04-24 08:46:59.999,935426.601852,3546,200.2091,346876.627248,0
39407,2025-04-24 08:47:00,1731.69,1732.13,1728.83,1729.11,577.9566,2025-04-24 08:47:59.999,1000033.5858,3483,332.3957,575118.804411,0
39408,2025-04-24 08:48:00,1729.11,1730.01,1726.22,1727.54,1581.9146,2025-04-24 08:48:59.999,2734042.559033,5009,726.7905,1256240.855612,0
39409,2025-04-24 08:49:00,1727.53,1729.19,1726.24,1729.16,833.1844,2025-04-24 08:49:59.999,1439221.685398,3638,377.5057,652084.6688,0
39410,2025-04-24 08:50:00,1729.15,1730.95,1726.81,1730.51,605.213,2025-04-24 08:50:59.999,1046558.570458,3825,389.3329,673260.014021,0
39411,2025-04-24 08:51:00,1730.51,1733.19,1729.5,1733.11,527.1589,2025-04-24 08:51:59.999,912786.816869,4475,177.1757,306757.579859,0
39412,2025-04-24 08:52:00,1733.1,1734.38,1731.17,1732.89,281.8127,2025-04-24 08:52:59.999,488381.454305,2981,189.0375,327585.064486,0
39413,2025-04-24 08:53:00,1732.89,1733.79,1731.42,1732.19,951.2745,2025-04-24 08:53:59.999,1648208.266887,2921,333.9269,578502.57292,0
39414,2025-04-24 08:54:00,1732.2,1732.7,1730.64,1732.39,339.0821,2025-04-24 08:54:59.999,587299.421477,2285,150.2755,260290.990871,0
39415,2025-04-24 08:55:00,1732.4,1734.6,1731.49,1733.72,499.5691,2025-04-24 08:55:59.999,865836.026026,2577,317.8813,550906.518078,0
39416,2025-04-24 08:56:00,1733.72,1735.0,1733.61,1734.06,252.8113,2025-04-24 08:56:59.999,438424.18819,2494,154.4601,267876.302318,0
39417,2025-04-24 08:57:00,1734.05,1734.77,1733.0,1733.63,356.7517,2025-04-24 08:57:59.999,618592.556442,2344,153.8301,266712.62101,0
39418,2025-04-24 08:58:00,1733.62,1735.95,1732.42,1735.14,1556.469,2025-04-24 08:58:59.999,2699625.322498,3537,969.1371,1680839.202728,0
39419,2025-04-24 08:59:00,1735.14,1736.97,1734.9,1734.91,502.0517,2025-04-24 08:59:59.999,871531.817518,2255,339.987,590193.489985,0
39420,2025-04-24 09:00:00,1734.91,1737.96,1734.5,1737.96,746.3272,2025-04-24 09:00:59.999,1295453.936391,3206,473.102,821002.600412,0
39421,2025-04-24 09:01:00,1737.95,1738.5,1736.14,1736.39,326.693,2025-04-24 09:01:59.999,567550.519167,2563,129.7062,225306.371874,0
39422,2025-04-24 09:02:00,1736.39,1739.2,1735.51,1737.02,343.4364,2025-04-24 09:02:59.999,596725.215818,2787,192.5777,334613.692888,0
39423,2025-04-24 09:03:00,1737.0,1737.01,1734.8,1734.99,309.714,2025-04-24 09:03:59.999,537627.007668,2269,82.0887,142491.58017,0
39424,2025-04-24 09:04:00,1735.0,1739.21,1735.0,1739.21,229.0772,2025-04-24 09:04:59.999,398003.815328,1406,138.4887,240583.905011,0
39425,2025-04-24 09:05:00,1739.21,1739.69,1737.07,1738.71,618.9434,2025-04-24 09:05:59.999,1075977.643744,2569,377.1866,655643.883837,0
39426,2025-04-24 09:06:00,1738.7,1741.63,1738.46,1740.46,569.188,2025-04-24 09:06:59.999,990741.250114,2890,410.275,714123.310836,0
39427,2025-04-24 09:07:00,1740.45,1740.69,1739.41,1739.59,209.504,2025-04-24 09:07:59.999,364569.109144,1210,67.7807,117937.640386,0
39428,2025-04-24 09:08:00,1739.58,1740.48,1738.7,1740.47,244.1274,2025-04-24 09:08:59.999,424696.160142,1883,97.0756,168885.014306,0
39429,2025-04-24 09:09:00,1740.48,1740.65,1739.63,1740.1,245.9394,2025-04-24 09:09:59.999,427943.614679,1879,118.1353,205550.063235,0
39430,2025-04-24 09:10:00,1740.1,1740.48,1738.46,1739.42,343.9545,2025-04-24 09:10:59.999,598136.506425,1951,235.0005,408656.598052,0
39431,2025-04-24 09:11:00,1739.42,1739.72,1738.46,1738.93,228.9102,2025-04-24 09:11:59.999,398106.984429,1561,155.332,270157.855748,0
39432,2025-04-24 09:12:00,1738.98,1740.82,1738.7,1740.51,280.6101,2025-04-24 09:12:59.999,488299.143213,1949,116.2309,202242.301892,0
39433,2025-04-24 09:13:00,1740.51,1740.99,1739.61,1740.66,209.5973,2025-04-24 09:13:59.999,364791.350147,1839,86.5471,150634.403362,0
39434,2025-04-24 09:14:00,1740.67,1742.49,1740.0,1741.96,326.3892,2025-04-24 09:14:59.999,568454.029708,1920,140.7992,245196.988902,0
39435,2025-04-24 09:15:00,1741.95,1742.48,1740.52,1741.46,439.7651,2025-04-24 09:15:59.999,765911.849216,2074,221.9346,386588.645395,0
39436,2025-04-24 09:16:00,1741.45,1742.49,1740.7,1742.49,222.8946,2025-04-24 09:16:59.999,388182.275179,1766,118.9743,207186.423667,0
39437,2025-04-24 09:17:00,1742.49,1743.79,1741.59,1741.6,348.7387,2025-04-24 09:17:59.999,607794.089725,2670,168.4986,293675.714531,0
39438,2025-04-24 09:18:00,1741.6,1743.3,1741.48,1742.8,162.5038,2025-04-24 09:18:59.999,283199.37449,1363,121.4633,211673.41126,0
39439,2025-04-24 09:19:00,1742.8,1743.66,1742.32,1742.56,274.6598,2025-04-24 09:19:59.999,478679.595249,1678,222.561,387874.566571,0
39440,2025-04-24 09:20:00,1742.58,1742.7,1741.0,1742.48,414.1052,2025-04-24 09:20:59.999,721334.993915,2393,255.2868,444685.204005,0
39441,2025-04-24 09:21:00,1742.48,1743.05,1741.39,1742.8,653.631,2025-04-24 09:21:59.999,1138742.42777,2271,332.3126,578961.107138,0
39442,2025-04-24 09:22:00,1742.81,1743.1,1741.97,1742.49,597.7982,2025-04-24 09:22:59.999,1041749.883273,1469,70.8819,123509.705405,0
39443,2025-04-24 09:23:00,1742.48,1744.21,1742.37,1744.2,374.551,2025-04-24 09:23:59.999,652864.65633,1800,194.9838,339859.359545,0
39444,2025-04-24 09:24:00,1744.2,1745.73,1744.12,1745.68,380.2982,2025-04-24 09:24:59.999,663594.265038,1617,266.7194,465393.060031,0
39445,2025-04-24 09:25:00,1745.68,1747.0,1745.0,1745.7,808.9322,2025-04-24 09:25:59.999,1412345.392909,3026,410.5668,716840.230774,0
39446,2025-04-24 09:26:00,1745.7,1745.9,1743.7,1743.94,238.0389,2025-04-24 09:26:59.999,415275.455534,2445,116.0936,202509.339976,0
39447,2025-04-24 09:27:00,1743.94,1743.94,1742.22,1743.3,262.3711,2025-04-24 09:27:59.999,457294.607907,1899,81.2729,141662.408943,0
39448,2025-04-24 09:28:00,1743.3,1744.03,1743.0,1743.0,202.8323,2025-04-24 09:28:59.999,353675.53012,1090,113.6155,198110.709168,0
39449,2025-04-24 09:29:00,1743.0,1743.88,1742.8,1743.41,160.0806,2025-04-24 09:29:59.999,279096.932045,1271,85.3037,148712.132729,0
39450,2025-04-24 09:30:00,1743.41,1743.8,1742.48,1742.58,154.9653,2025-04-24 09:30:59.999,270147.873718,1335,81.8477,142681.657735,0
39451,2025-04-24 09:31:00,1742.59,1742.59,1740.8,1740.95,491.005,2025-04-24 09:31:59.999,855066.896572,2594,208.6542,363338.481083,0
39452,2025-04-24 09:32:00,1740.96,1746.2,1740.8,1745.32,554.9411,2025-04-24 09:32:59.999,967597.332892,3136,402.0407,700973.491366,0
39453,2025-04-24 09:33:00,1745.32,1747.2,1744.67,1745.04,477.3104,2025-04-24 09:33:59.999,833383.386352,2948,132.7081,231720.074434,0
39454,2025-04-24 09:34:00,1745.04,1745.04,1742.05,1742.48,137.776,2025-04-24 09:34:59.999,240145.300662,1398,65.3861,113942.322316,0
39455,2025-04-24 09:35:00,1742.49,1743.5,1741.97,1742.18,183.9344,2025-04-24 09:35:59.999,320552.497753,1534,63.3076,110331.861277,0
39456,2025-04-24 09:36:00,1742.17,1743.08,1742.11,1742.39,108.6814,2025-04-24 09:36:59.999,189377.787904,1578,52.4713,91431.206329,0
39457,2025-04-24 09:37:00,1742.4,1742.99,1741.48,1741.48,65.0245,2025-04-24 09:37:59.999,113291.949597,898,20.469,35669.360334,0
39458,2025-04-24 09:38:00,1741.48,1741.49,1738.47,1739.21,1065.4004,2025-04-24 09:38:59.999,1853802.026012,2383,379.2798,659936.518101,0
39459,2025-04-24 09:39:00,1739.22,1740.39,1739.21,1739.6,248.9252,2025-04-24 09:39:59.999,433121.620885,1390,93.7709,163141.603987,0
39460,2025-04-24 09:40:00,1739.6,1740.16,1739.59,1739.98,77.4075,2025-04-24 09:40:59.999,134679.215989,478,48.0618,83615.324577,0
39461,2025-04-24 09:41:00,1739.98,1741.45,1739.98,1741.44,80.8107,2025-04-24 09:41:59.999,140664.515123,664,61.6615,107335.423097,0
39462,2025-04-24 09:42:00,1741.45,1741.89,1740.95,1741.89,102.4786,2025-04-24 09:42:59.999,178455.752643,925,47.0747,81976.032541,0
39463,2025-04-24 09:43:00,1741.88,1742.4,1741.74,1741.75,87.2495,2025-04-24 09:43:59.999,151991.819796,752,23.8191,41492.941171,0
39464,2025-04-24 09:44:00,1741.75,1742.49,1741.74,1741.96,203.3375,2025-04-24 09:44:59.999,354227.702491,837,134.5736,234421.715976,0
39465,2025-04-24 09:45:00,1741.97,1741.97,1740.89,1741.34,94.7285,2025-04-24 09:45:59.999,164945.032768,881,52.3018,91062.260836,0
39466,2025-04-24 09:46:00,1741.33,1741.34,1739.61,1740.12,210.0661,2025-04-24 09:46:59.999,365554.233318,1357,131.1689,228233.500363,0
39467,2025-04-24 09:47:00,1740.12,1741.9,1739.85,1741.87,223.85,2025-04-24 09:47:59.999,389609.388883,1151,164.1318,285676.018546,0
39468,2025-04-24 09:48:00,1741.87,1742.7,1741.64,1742.7,148.2395,2025-04-24 09:48:59.999,258263.101514,1005,59.8216,104215.035118,0
39469,2025-04-24 09:49:00,1742.69,1742.97,1741.7,1741.7,558.0227,2025-04-24 09:49:59.999,972364.021293,1023,456.8048,796020.637988,0
39470,2025-04-24 09:50:00,1741.71,1742.89,1741.71,1742.89,59.3398,2025-04-24 09:50:59.999,103401.471491,764,27.9333,48673.667542,0
39471,2025-04-24 09:51:00,1742.88,1742.88,1740.11,1740.46,282.3837,2025-04-24 09:51:59.999,491690.999917,1852,121.2564,211047.607059,0
39472,2025-04-24 09:52:00,1740.45,1741.06,1740.0,1740.31,162.3217,2025-04-24 09:52:59.999,282510.371094,1290,112.0495,195020.232189,0
39473,2025-04-24 09:53:00,1740.31,1740.36,1738.37,1738.37,354.2082,2025-04-24 09:53:59.999,616021.570732,1517,88.9506,154678.61939,0
39474,2025-04-24 09:54:00,1738.37,1739.2,1738.33,1738.88,489.3044,2025-04-24 09:54:59.999,850779.433828,1454,317.7769,552529.693426,0
39475,2025-04-24 09:55:00,1738.87,1740.0,1738.87,1739.11,255.2967,2025-04-24 09:55:59.999,444071.2823,1659,154.2766,268335.334889,0
39476,2025-04-24 09:56:00,1739.1,1739.52,1738.75,1739.52,533.2928,2025-04-24 09:56:59.999,927436.411873,1136,406.5512,707007.905777,0
39477,2025-04-24 09:57:00,1739.51,1742.1,1739.51,1742.07,392.7403,2025-04-24 09:57:59.999,683732.836454,1549,264.6238,460587.522657,0
39478,2025-04-24 09:58:00,1742.07,1744.88,1742.07,1744.2,549.327,2025-04-24 09:58:59.999,958015.880099,2002,378.1192,659411.510607,0
39479,2025-04-24 09:59:00,1744.19,1744.19,1743.49,1743.5,166.2661,2025-04-24 09:59:59.999,289943.889006,793,91.5386,159624.087271,0
39480,2025-04-24 10:00:00,1743.5,1744.06,1743.0,1743.01,167.9527,2025-04-24 10:00:59.999,292796.077555,1127,114.1006,198908.689091,0
39481,2025-04-24 10:01:00,1743.0,1744.38,1743.0,1744.31,94.4143,2025-04-24 10:01:59.999,164666.199188,1065,54.0746,94308.092056,0
39482,2025-04-24 10:02:00,1744.31,1744.66,1743.78,1744.24,174.0332,2025-04-24 10:02:59.999,303555.83935,961,137.9141,240560.597294,0
39483,2025-04-24 10:03:00,1744.24,1744.24,1742.2,1742.48,82.9945,2025-04-24 10:03:59.999,144666.263168,1048,12.985,22636.959703,0
39484,2025-04-24 10:04:00,1742.48,1742.48,1741.21,1742.03,286.9268,2025-04-24 10:04:59.999,499770.17354,1370,93.0395,162045.410237,0
39485,2025-04-24 10:05:00,1742.03,1742.37,1741.21,1741.54,93.9352,2025-04-24 10:05:59.999,163603.8509,978,64.7146,112706.600987,0
39486,2025-04-24 10:06:00,1741.55,1742.02,1741.1,1741.2,169.089,2025-04-24 10:06:59.999,294507.710179,1432,77.6923,135318.139039,0
39487,2025-04-24 10:07:00,1741.2,1742.09,1739.93,1741.9,310.9243,2025-04-24 10:07:59.999,541280.869406,1425,172.3061,299999.328957,0
39488,2025-04-24 10:08:00,1741.89,1742.26,1740.64,1740.71,221.363,2025-04-24 10:08:59.999,385471.726995,1165,93.6051,162959.916971,0
39489,2025-04-24 10:09:00,1740.71,1741.35,1740.7,1740.99,42.68,2025-04-24 10:09:59.999,74302.070295,697,20.71,36054.612278,0
39490,2025-04-24 10:10:00,1740.98,1741.89,1740.98,1741.89,78.5876,2025-04-24 10:10:59.999,136851.794529,900,49.9765,87027.621179,0
39491,2025-04-24 10:11:00,1741.9,1741.99,1741.3,1741.31,54.4818,2025-04-24 10:11:59.999,94900.522561,399,14.1145,24585.642689,0
39492,2025-04-24 10:12:00,1741.3,1742.3,1741.14,1742.26,101.8568,2025-04-24 10:12:59.999,177407.604904,622,82.8599,144324.873598,0
39493,2025-04-24 10:13:00,1742.25,1745.0,1742.0,1744.67,253.6942,2025-04-24 10:13:59.999,442314.954525,1705,208.3286,363204.533887,0
39494,2025-04-24 10:14:00,1744.66,1744.71,1743.53,1743.53,89.4803,2025-04-24 10:14:59.999,156077.888357,862,38.873,67809.376524,0
39495,2025-04-24 10:15:00,1743.52,1744.7,1743.49,1744.7,69.37,2025-04-24 10:15:59.999,120999.601824,949,50.6925,88421.979543,0
39496,2025-04-24 10:16:00,1744.69,1744.99,1744.43,1744.5,51.1789,2025-04-24 10:16:59.999,89293.233908,547,21.339,37231.527353,0
39497,2025-04-24 10:17:00,1744.49,1745.51,1744.49,1745.3,528.5355,2025-04-24 10:17:59.999,922353.735233,1362,456.9426,797405.62033,0
39498,2025-04-24 10:18:00,1745.3,1745.31,1744.11,1745.0,446.038,2025-04-24 10:18:59.999,778287.779538,1573,212.803,371358.71467,0
39499,2025-04-24 10:19:00,1745.0,1745.32,1744.2,1744.73,110.2158,2025-04-24 10:19:59.999,192309.264058,1097,42.1621,73570.398949,0
39500,2025-04-24 10:20:00,1744.73,1746.31,1744.71,1746.01,190.9926,2025-04-24 10:20:59.999,333444.051421,1499,163.5892,285605.521992,0
39501,2025-04-24 10:21:00,1746.01,1746.99,1745.8,1746.98,187.2698,2025-04-24 10:21:59.999,327054.948763,1212,133.4695,233097.14887,0
39502,2025-04-24 10:22:00,1746.98,1748.46,1746.31,1748.46,232.6777,2025-04-24 10:22:59.999,406484.011915,1373,140.3054,245111.995064,0
39503,2025-04-24 10:23:00,1748.45,1748.45,1745.5,1745.56,695.8212,2025-04-24 10:23:59.999,1215624.020865,1756,182.0328,318094.808505,0
39504,2025-04-24 10:24:00,1745.57,1746.33,1745.33,1746.17,210.2738,2025-04-24 10:24:59.999,367061.569551,878,109.3075,190805.853961,0
39505,2025-04-24 10:25:00,1746.18,1746.51,1745.58,1746.22,262.8554,2025-04-24 10:25:59.999,458988.999968,882,152.9782,267132.227557,0
39506,2025-04-24 10:26:00,1746.21,1746.8,1745.97,1746.35,120.8996,2025-04-24 10:26:59.999,211140.612553,702,40.0017,69849.773043,0
39507,2025-04-24 10:27:00,1746.35,1748.5,1746.34,1748.29,187.0929,2025-04-24 10:27:59.999,326927.422077,1111,154.9594,270762.905026,0
39508,2025-04-24 10:28:00,1748.29,1748.3,1747.4,1747.4,146.5861,2025-04-24 10:28:59.999,256216.513125,778,62.3818,109029.443541,0
39509,2025-04-24 10:29:00,1747.4,1748.25,1746.9,1747.31,521.3733,2025-04-24 10:29:59.999,911158.035815,1271,353.5772,617906.931763,0
39510,2025-04-24 10:30:00,1747.31,1747.9,1746.66,1746.89,363.5216,2025-04-24 10:30:59.999,635126.455446,1391,144.6137,252653.326187,0
39511,2025-04-24 10:31:00,1746.9,1747.36,1746.05,1746.05,220.3305,2025-04-24 10:31:59.999,384929.328533,1130,170.8277,298460.050983,0
39512,2025-04-24 10:32:00,1746.05,1746.46,1745.66,1746.02,209.7478,2025-04-24 10:32:59.999,366227.466,1020,128.8328,224934.638397,0
39513,2025-04-24 10:33:00,1746.02,1747.52,1745.99,1747.03,139.8919,2025-04-24 10:33:59.999,244330.124906,917,72.8622,127248.707863,0
39514,2025-04-24 10:34:00,1747.03,1747.04,1745.54,1745.83,232.1228,2025-04-24 10:34:59.999,405321.559227,1125,49.1251,85767.920826,0
39515,2025-04-24 10:35:00,1745.84,1746.5,1745.59,1745.59,141.7294,2025-04-24 10:35:59.999,247470.341732,826,70.6305,123324.854776,0
39516,2025-04-24 10:36:00,1745.6,1745.65,1745.3,1745.3,112.7589,2025-04-24 10:36:59.999,196809.89879,534,47.7437,83330.470464,0
39517,2025-04-24 10:37:00,1745.31,1745.31,1744.0,1744.45,233.8238,2025-04-24 10:37:59.999,407929.741901,961,21.6067,37688.169194,0
39518,2025-04-24 10:38:00,1744.45,1746.2,1744.45,1746.19,98.9087,2025-04-24 10:38:59.999,172620.74388,888,66.1835,115491.897118,0
39519,2025-04-24 10:39:00,1746.2,1747.18,1745.36,1747.17,114.7218,2025-04-24 10:39:59.999,200318.317727,1433,61.1515,106771.95055,0
39520,2025-04-24 10:40:00,1747.18,1747.52,1746.52,1746.59,140.2767,2025-04-24 10:40:59.999,245071.871621,1002,90.0182,157264.760612,0
39521,2025-04-24 10:41:00,1746.58,1746.92,1746.21,1746.69,99.8293,2025-04-24 10:41:59.999,174356.5321,1037,32.2957,56404.674229,0
39522,2025-04-24 10:42:00,1746.7,1746.7,1746.14,1746.4,632.6667,2025-04-24 10:42:59.999,1105025.541748,955,117.6071,205395.348377,0
39523,2025-04-24 10:43:00,1746.39,1749.53,1746.39,1749.01,257.6555,2025-04-24 10:43:59.999,450476.234063,1733,182.3563,318794.464817,0
39524,2025-04-24 10:44:00,1749.01,1749.96,1748.1,1749.33,333.6323,2025-04-24 10:44:59.999,583476.311166,1893,197.4075,345232.562457,0
39525,2025-04-24 10:45:00,1749.33,1749.8,1748.75,1749.11,308.9271,2025-04-24 10:45:59.999,540412.625131,1843,140.9837,246624.810591,0
39526,2025-04-24 10:46:00,1749.11,1749.11,1748.38,1748.67,146.2591,2025-04-24 10:46:59.999,255754.652514,947,62.641,109535.063173,0
39527,2025-04-24 10:47:00,1748.67,1748.83,1748.17,1748.19,188.1054,2025-04-24 10:47:59.999,328910.2948,936,28.7655,50297.409421,0
39528,2025-04-24 10:48:00,1748.2,1749.3,1747.69,1748.67,502.2748,2025-04-24 10:48:59.999,878167.763921,1470,234.496,409965.094451,0
39529,2025-04-24 10:49:00,1748.68,1748.71,1747.27,1747.39,379.6988,2025-04-24 10:49:59.999,663681.014147,1446,150.1289,262422.903366,0
39530,2025-04-24 10:50:00,1747.39,1747.5,1746.28,1746.42,173.7741,2025-04-24 10:50:59.999,303554.470705,788,46.4483,81132.764754,0
39531,2025-04-24 10:51:00,1746.42,1747.95,1746.26,1747.6,163.6278,2025-04-24 10:51:59.999,285821.607021,1052,104.8672,183180.1768,0
39532,2025-04-24 10:52:00,1747.59,1748.67,1747.53,1748.08,111.5333,2025-04-24 10:52:59.999,194981.43859,1132,45.1963,79000.425224,0
39533,2025-04-24 10:53:00,1748.08,1750.17,1748.07,1749.89,269.8023,2025-04-24 10:53:59.999,472023.363066,1335,190.9747,334105.125646,0
39534,2025-04-24 10:54:00,1749.89,1751.37,1749.2,1750.72,550.6743,2025-04-24 10:54:59.999,963996.610546,2238,384.6913,673450.276529,0
39535,2025-04-24 10:55:00,1750.72,1751.47,1750.72,1751.1,141.8201,2025-04-24 10:55:59.999,248335.2674,1337,71.4166,125051.927657,0
39536,2025-04-24 10:56:00,1751.1,1751.1,1749.9,1750.52,180.0375,2025-04-24 10:56:59.999,315145.726515,945,51.8314,90720.786068,0
39537,2025-04-24 10:57:00,1750.52,1751.19,1750.0,1751.07,120.3956,2025-04-24 10:57:59.999,210788.140539,755,59.5316,104228.130366,0
39538,2025-04-24 10:58:00,1751.07,1751.07,1750.24,1750.69,232.8467,2025-04-24 10:58:59.999,407646.930293,678,66.8139,116960.464548,0
39539,2025-04-24 10:59:00,1750.7,1750.8,1749.64,1750.17,241.9617,2025-04-24 10:59:59.999,423473.040841,1057,123.6056,216325.984227,0
39540,2025-04-24 11:00:00,1750.17,1750.52,1748.67,1748.68,322.0994,2025-04-24 11:00:59.999,563439.675262,1256,93.2374,163109.640939,0
39541,2025-04-24 11:01:00,1748.69,1749.63,1748.35,1748.35,221.4159,2025-04-24 11:01:59.999,387241.123433,1012,128.3586,224489.84236,0
39542,2025-04-24 11:02:00,1748.36,1748.79,1748.24,1748.51,150.0052,2025-04-24 11:02:59.999,262277.985899,544,32.3109,56495.904822,0
39543,2025-04-24 11:03:00,1748.51,1748.78,1747.32,1747.61,196.5941,2025-04-24 11:03:59.999,343676.728865,1118,33.4672,58502.806376,0
39544,2025-04-24 11:04:00,1747.6,1749.4,1747.43,1749.4,246.3861,2025-04-24 11:04:59.999,430819.886945,1143,180.1721,315059.717189,0
39545,2025-04-24 11:05:00,1749.39,1749.39,1747.03,1747.3,172.3167,2025-04-24 11:05:59.999,301282.847847,1204,8.7337,15270.347667,0
39546,2025-04-24 11:06:00,1747.29,1747.39,1746.66,1747.0,105.0696,2025-04-24 11:06:59.999,183565.209522,899,23.5651,41169.13561,0
39547,2025-04-24 11:07:00,1747.01,1747.01,1746.05,1746.49,389.4575,2025-04-24 11:07:59.999,680227.003755,1406,79.6591,139129.115862,0
39548,2025-04-24 11:08:00,1746.5,1746.5,1745.65,1745.8,344.7316,2025-04-24 11:08:59.999,601929.180666,1121,155.6453,271761.500104,0
39549,2025-04-24 11:09:00,1745.8,1746.65,1745.79,1746.53,158.4076,2025-04-24 11:09:59.999,276644.625195,551,107.4625,187667.931216,0
39550,2025-04-24 11:10:00,1746.53,1746.54,1745.23,1745.5,271.9563,2025-04-24 11:10:59.999,474894.341409,963,37.9078,66188.931167,0
39551,2025-04-24 11:11:00,1745.5,1745.93,1745.1,1745.5,300.6684,2025-04-24 11:11:59.999,524819.159882,922,139.6632,243768.179976,0
39552,2025-04-24 11:12:00,1745.5,1745.92,1745.04,1745.8,116.7894,2025-04-24 11:12:59.999,203862.841293,729,35.6988,62312.219527,0
39553,2025-04-24 11:13:00,1745.79,1746.67,1745.5,1745.59,225.5388,2025-04-24 11:13:59.999,393815.859755,850,98.6311,172197.982274,0
39554,2025-04-24 11:14:00,1745.59,1746.02,1745.38,1745.8,192.6238,2025-04-24 11:14:59.999,336283.336878,696,84.5519,147619.746347,0
39555,2025-04-24 11:15:00,1745.81,1745.81,1744.92,1745.29,208.1583,2025-04-24 11:15:59.999,363275.904193,985,96.5959,168578.068649,0
39556,2025-04-24 11:16:00,1745.3,1745.51,1745.01,1745.4,196.0867,2025-04-24 11:16:59.999,342225.667954,564,109.905,191813.29616,0
39557,2025-04-24 11:17:00,1745.39,1746.0,1745.01,1745.6,224.629,2025-04-24 11:17:59.999,392146.879003,997,94.4451,164877.301899,0
39558,2025-04-24 11:18:00,1745.6,1745.6,1743.51,1743.52,306.2887,2025-04-24 11:18:59.999,534205.649277,1632,45.3482,79086.320263,0
39559,2025-04-24 11:19:00,1743.51,1744.4,1743.0,1744.29,204.5686,2025-04-24 11:19:59.999,356684.093429,1617,85.3532,148809.03357,0
39560,2025-04-24 11:20:00,1744.29,1744.62,1743.91,1744.62,98.6332,2025-04-24 11:20:59.999,172041.710631,499,41.2465,71945.816462,0
39561,2025-04-24 11:21:00,1744.61,1744.61,1743.86,1744.49,94.6278,2025-04-24 11:21:59.999,165060.710084,776,24.7585,43182.966194,0
39562,2025-04-24 11:22:00,1744.49,1744.8,1743.74,1743.9,80.2702,2025-04-24 11:22:59.999,140024.321816,893,27.5161,47996.373183,0
39563,2025-04-24 11:23:00,1743.89,1744.41,1743.54,1743.68,96.2124,2025-04-24 11:23:59.999,167805.344908,824,16.8489,29384.206833,0
39564,2025-04-24 11:24:00,1743.69,1743.9,1743.54,1743.84,121.1924,2025-04-24 11:24:59.999,211335.877328,416,66.1133,115288.263889,0
39565,2025-04-24 11:25:00,1743.84,1744.3,1743.55,1744.02,92.9367,2025-04-24 11:25:59.999,162072.150858,765,52.2535,91122.908139,0
39566,2025-04-24 11:26:00,1744.02,1745.0,1744.02,1744.99,373.6686,2025-04-24 11:26:59.999,651851.609702,446,356.2784,621510.47637,0
39567,2025-04-24 11:27:00,1745.0,1746.67,1745.0,1746.67,162.2643,2025-04-24 11:27:59.999,283293.562051,639,140.8004,245818.05671,0
39568,2025-04-24 11:28:00,1746.66,1746.67,1745.46,1745.52,161.5315,2025-04-24 11:28:59.999,282018.845106,706,13.3898,23375.511412,0
39569,2025-04-24 11:29:00,1745.53,1745.98,1745.53,1745.97,32.4267,2025-04-24 11:29:59.999,56606.431973,288,23.5651,41137.017384,0
39570,2025-04-24 11:30:00,1745.97,1746.01,1744.49,1744.7,217.5415,2025-04-24 11:30:59.999,379708.321619,1079,35.7064,62320.491747,0
39571,2025-04-24 11:31:00,1744.69,1744.69,1742.2,1742.49,267.4391,2025-04-24 11:31:59.999,466238.405069,1446,78.1687,136247.234271,0
39572,2025-04-24 11:32:00,1742.49,1743.16,1742.44,1742.7,81.8617,2025-04-24 11:32:59.999,142680.937692,643,19.4766,33942.286961,0
39573,2025-04-24 11:33:00,1742.69,1742.7,1741.47,1742.48,130.7437,2025-04-24 11:33:59.999,227762.117656,1104,55.7065,97040.838208,0
39574,2025-04-24 11:34:00,1742.49,1742.56,1742.29,1742.3,55.5122,2025-04-24 11:34:59.999,96730.156281,308,20.4469,35628.289023,0
39575,2025-04-24 11:35:00,1742.3,1742.54,1742.09,1742.28,81.2274,2025-04-24 11:35:59.999,141526.381825,478,28.4117,49501.831101,0
39576,2025-04-24 11:36:00,1742.28,1742.36,1741.72,1742.11,76.6272,2025-04-24 11:36:59.999,133490.499481,673,36.9295,64327.372183,0
39577,2025-04-24 11:37:00,1742.1,1742.48,1742.1,1742.48,44.3624,2025-04-24 11:37:59.999,77294.604706,265,22.629,39426.361179,0
39578,2025-04-24 11:38:00,1742.48,1742.5,1742.17,1742.17,84.8203,2025-04-24 11:38:59.999,147794.93886,481,22.0948,38498.349083,0
39579,2025-04-24 11:39:00,1742.18,1747.12,1742.18,1742.74,2358.863,2025-04-24 11:39:59.999,4114817.580686,5601,1353.6518,2361122.95245,0
39580,2025-04-24 11:40:00,1742.75,1743.85,1742.75,1743.49,252.5841,2025-04-24 11:40:59.999,440377.337614,1918,58.9731,102810.256866,0
39581,2025-04-24 11:41:00,1743.49,1745.2,1743.23,1744.91,227.7728,2025-04-24 11:41:59.999,397387.470346,1133,97.421,169953.838614,0
39582,2025-04-24 11:42:00,1744.91,1747.6,1744.91,1746.59,198.3032,2025-04-24 11:42:59.999,346401.694475,1513,80.0215,139752.913169,0
39583,2025-04-24 11:43:00,1746.6,1746.8,1745.71,1745.71,75.2409,2025-04-24 11:43:59.999,131395.211009,831,15.7969,27585.633204,0
39584,2025-04-24 11:44:00,1745.7,1746.62,1745.7,1746.33,397.6741,2025-04-24 11:44:59.999,694452.331268,953,338.6939,591459.500581,0
39585,2025-04-24 11:45:00,1746.32,1747.39,1746.32,1746.89,76.2741,2025-04-24 11:45:59.999,133246.183792,1187,23.6055,41237.089179,0
39586,2025-04-24 11:46:00,1746.89,1747.39,1746.87,1747.12,58.8041,2025-04-24 11:46:59.999,102736.38508,549,15.7743,27558.053192,0
39587,2025-04-24 11:47:00,1747.12,1747.52,1746.7,1747.12,102.9614,2025-04-24 11:47:59.999,179898.410751,905,17.1334,29936.443442,0
39588,2025-04-24 11:48:00,1747.11,1748.4,1746.9,1747.9,106.0407,2025-04-24 11:48:59.999,185342.820419,1035,42.5216,74318.816392,0
39589,2025-04-24 11:49:00,1747.91,1748.67,1747.6,1748.53,82.1878,2025-04-24 11:49:59.999,143675.295586,793,33.432,58438.774249,0
39590,2025-04-24 11:50:00,1748.53,1750.54,1748.52,1750.54,181.5537,2025-04-24 11:50:59.999,317673.947775,1409,110.1282,192700.471996,0
39591,2025-04-24 11:51:00,1750.54,1750.93,1749.81,1750.08,124.6883,2025-04-24 11:51:59.999,218259.188644,1119,54.168,94816.605854,0
39592,2025-04-24 11:52:00,1750.08,1751.44,1749.99,1751.19,361.5535,2025-04-24 11:52:59.999,633002.532636,1298,224.2662,392662.940871,0
39593,2025-04-24 11:53:00,1751.18,1751.18,1750.68,1750.87,116.9512,2025-04-24 11:53:59.999,204760.921583,576,43.3737,75935.868232,0
39594,2025-04-24 11:54:00,1750.87,1752.7,1750.68,1752.55,674.3688,2025-04-24 11:54:59.999,1181018.711095,1768,425.9697,745979.814506,0
39595,2025-04-24 11:55:00,1752.54,1757.4,1752.48,1756.35,1436.5111,2025-04-24 11:55:59.999,2521802.296225,4310,859.6483,1508990.636333,0
39596,2025-04-24 11:56:00,1756.35,1756.47,1754.56,1755.0,843.1639,2025-04-24 11:56:59.999,1479943.178319,1578,247.1216,433817.999397,0
39597,2025-04-24 11:57:00,1755.0,1755.01,1753.11,1753.4,139.1677,2025-04-24 11:57:59.999,244130.173406,1293,39.0392,68473.428989,0
39598,2025-04-24 11:58:00,1753.39,1754.47,1753.31,1754.19,147.2624,2025-04-24 11:58:59.999,258314.87835,1076,83.176,145888.214624,0
39599,2025-04-24 11:59:00,1754.19,1755.3,1753.91,1755.1,382.8072,2025-04-24 11:59:59.999,671768.454545,1840,220.4685,386878.639441,0
39600,2025-04-24 12:00:00,1755.1,1755.48,1753.69,1753.69,235.5843,2025-04-24 12:00:59.999,413347.828866,1799,59.6891,104723.443434,0
39601,2025-04-24 12:01:00,1753.7,1754.56,1753.42,1753.56,304.1728,2025-04-24 12:01:59.999,533439.752581,1408,190.8268,334647.262485,0
39602,2025-04-24 12:02:00,1753.57,1756.0,1753.57,1754.9,326.2674,2025-04-24 12:02:59.999,572542.184529,2129,137.6425,241527.270448,0
39603,2025-04-24 12:03:00,1754.89,1755.49,1754.3,1754.46,228.5183,2025-04-24 12:03:59.999,401017.18511,1566,108.3212,190070.97148,0
39604,2025-04-24 12:04:00,1754.47,1755.0,1751.82,1752.55,461.6155,2025-04-24 12:04:59.999,809202.471154,2440,238.2365,417585.882952,0
39605,2025-04-24 12:05:00,1752.54,1752.55,1751.42,1751.47,417.4189,2025-04-24 12:05:59.999,731327.808,1758,187.573,328598.004844,0
39606,2025-04-24 12:06:00,1751.48,1752.55,1751.48,1751.9,151.4134,2025-04-24 12:06:59.999,265297.168973,869,117.8335,206462.141244,0
39607,2025-04-24 12:07:00,1751.9,1752.82,1751.6,1751.6,175.5116,2025-04-24 12:07:59.999,307505.841564,1041,90.0192,157718.321774,0
39608,2025-04-24 12:08:00,1751.59,1751.8,1748.54,1749.38,637.1257,2025-04-24 12:08:59.999,1114962.530974,2002,157.3856,275401.140293,0
39609,2025-04-24 12:09:00,1749.38,1750.24,1747.59,1748.52,441.322,2025-04-24 12:09:59.999,771886.890913,2044,164.1113,287079.292575,0
39610,2025-04-24 12:10:00,1748.53,1749.1,1747.51,1748.2,198.7296,2025-04-24 12:10:59.999,347444.243076,1423,57.6238,100747.558399,0
39611,2025-04-24 12:11:00,1748.2,1749.68,1747.4,1749.68,346.8281,2025-04-24 12:11:59.999,606364.785082,1329,232.4876,406487.5496,0
39612,2025-04-24 12:12:00,1749.67,1749.67,1748.71,1749.38,165.0732,2025-04-24 12:12:59.999,288745.760524,1490,62.3716,109105.522587,0
39613,2025-04-24 12:13:00,1749.39,1751.47,1749.38,1751.46,149.0352,2025-04-24 12:13:59.999,260905.469435,1168,61.386,107467.793489,0
39614,2025-04-24 12:14:00,1751.46,1751.46,1750.33,1751.04,212.7124,2025-04-24 12:14:59.999,372438.106818,1113,89.6834,157023.827892,0
39615,2025-04-24 12:15:00,1751.04,1752.0,1750.49,1751.53,485.8177,2025-04-24 12:15:59.999,850803.95028,1587,346.3716,606587.128955,0
39616,2025-04-24 12:16:00,1751.54,1751.54,1749.77,1749.77,394.2639,2025-04-24 12:16:59.999,690289.790787,1498,61.5666,107780.989172,0
39617,2025-04-24 12:17:00,1749.76,1753.11,1749.75,1753.06,186.1214,2025-04-24 12:17:59.999,326145.415322,1160,131.497,230411.120781,0
39618,2025-04-24 12:18:00,1753.05,1753.05,1751.1,1752.41,157.2121,2025-04-24 12:18:59.999,275438.954671,1307,46.9283,82214.301711,0
39619,2025-04-24 12:19:00,1752.41,1752.7,1751.15,1752.49,304.9339,2025-04-24 12:19:59.999,534242.299084,1683,137.3113,240584.007129,0
39620,2025-04-24 12:20:00,1752.49,1753.2,1752.43,1752.99,149.3988,2025-04-24 12:20:59.999,261868.531734,1375,71.1664,124738.529672,0
39621,2025-04-24 12:21:00,1752.99,1755.08,1752.71,1753.49,657.2144,2025-04-24 12:21:59.999,1152852.291465,2168,394.3354,691738.67916,0
39622,2025-04-24 12:22:00,1753.49,1753.78,1752.36,1752.38,266.3676,2025-04-24 12:22:59.999,466951.976806,1449,120.6952,211589.622816,0
39623,2025-04-24 12:23:00,1752.38,1752.9,1751.71,1752.36,385.8445,2025-04-24 12:23:59.999,676176.72369,1129,315.1185,552239.493173,0
39624,2025-04-24 12:24:00,1752.37,1753.2,1750.86,1750.87,352.7172,2025-04-24 12:24:59.999,618032.866522,1316,88.6,155278.880705,0
39625,2025-04-24 12:25:00,1750.87,1751.68,1750.69,1751.68,258.3753,2025-04-24 12:25:59.999,452432.013509,965,185.1661,324237.788147,0
39626,2025-04-24 12:26:00,1751.69,1752.39,1751.2,1751.21,107.9379,2025-04-24 12:26:59.999,189080.393506,775,76.3352,133719.611674,0
39627,2025-04-24 12:27:00,1751.21,1751.54,1751.2,1751.53,61.8734,2025-04-24 12:27:59.999,108364.727737,242,53.5817,93843.267202,0
39628,2025-04-24 12:28:00,1751.53,1751.96,1750.2,1750.99,206.0463,2025-04-24 12:28:59.999,360777.036807,957,89.961,157517.475396,0
39629,2025-04-24 12:29:00,1750.99,1752.07,1750.99,1752.07,83.7482,2025-04-24 12:29:59.999,146691.147514,412,35.4661,62118.190196,0
39630,2025-04-24 12:30:00,1752.06,1752.7,1750.33,1750.87,372.257,2025-04-24 12:30:59.999,651977.137516,1912,161.7817,283349.227579,0
39631,2025-04-24 12:31:00,1750.86,1756.51,1750.86,1756.3,612.6925,2025-04-24 12:31:59.999,1074884.41647,2168,504.1493,884430.223901,0
39632,2025-04-24 12:32:00,1756.29,1756.37,1753.42,1753.43,201.5039,2025-04-24 12:32:59.999,353560.051273,1088,69.4749,121896.502287,0
39633,2025-04-24 12:33:00,1753.43,1753.96,1752.3,1753.95,78.709,2025-04-24 12:33:59.999,137991.189942,881,39.3168,68929.749769,0
39634,2025-04-24 12:34:00,1753.95,1755.6,1753.95,1754.92,134.5365,2025-04-24 12:34:59.999,236152.267999,965,50.0901,87912.197326,0
39635,2025-04-24 12:35:00,1754.92,1756.0,1754.71,1755.62,187.8511,2025-04-24 12:35:59.999,329802.389816,1266,97.8141,171715.336054,0
39636,2025-04-24 12:36:00,1755.62,1757.43,1755.21,1756.9,338.6897,2025-04-24 12:36:59.999,594996.979868,2057,205.09,360268.313912,0
39637,2025-04-24 12:37:00,1756.9,1757.51,1755.19,1755.75,349.7412,2025-04-24 12:37:59.999,614263.773148,1933,232.8149,408847.063079,0
39638,2025-04-24 12:38:00,1755.75,1756.13,1755.5,1755.73,165.488,2025-04-24 12:38:59.999,290568.020882,949,116.3803,204343.145012,0
39639,2025-04-24 12:39:00,1755.72,1756.11,1755.0,1755.83,237.4183,2025-04-24 12:39:59.999,416852.309303,1195,153.0546,268717.583783,0
39640,2025-04-24 12:40:00,1755.83,1756.26,1754.9,1755.63,364.182,2025-04-24 12:40:59.999,639210.720028,1026,200.5827,352043.296554,0
39641,2025-04-24 12:41:00,1755.64,1756.89,1755.64,1756.31,157.8447,2025-04-24 12:41:59.999,277267.841352,1098,90.6002,159146.947632,0
39642,2025-04-24 12:42:00,1756.32,1756.76,1754.82,1755.2,203.9872,2025-04-24 12:42:59.999,358129.43834,1267,48.5571,85239.239494,0
39643,2025-04-24 12:43:00,1755.21,1755.84,1755.21,1755.65,130.8104,2025-04-24 12:43:59.999,229635.109779,817,89.7613,157575.668274,0
39644,2025-04-24 12:44:00,1755.66,1755.66,1755.0,1755.2,358.7336,2025-04-24 12:44:59.999,629672.651514,853,272.9996,479188.62432,0
39645,2025-04-24 12:45:00,1755.21,1755.54,1753.37,1753.75,326.9684,2025-04-24 12:45:59.999,573514.947444,1404,177.3435,311021.404709,0
39646,2025-04-24 12:46:00,1753.75,1754.07,1752.48,1753.52,476.1656,2025-04-24 12:46:59.999,834935.519013,1674,80.9638,141953.687737,0
39647,2025-04-24 12:47:00,1753.52,1754.26,1752.7,1753.5,100.5364,2025-04-24 12:47:59.999,176269.917401,1242,67.0598,117570.404368,0
39648,2025-04-24 12:48:00,1753.49,1755.43,1753.11,1754.72,119.1406,2025-04-24 12:48:59.999,209018.573773,1158,90.0757,158024.003003,0
39649,2025-04-24 12:49:00,1754.72,1755.28,1754.7,1755.13,200.8412,2025-04-24 12:49:59.999,352465.475063,999,137.5642,241414.225078,0
39650,2025-04-24 12:50:00,1755.12,1755.13,1754.38,1754.74,88.1503,2025-04-24 12:50:59.999,154684.408851,571,37.6378,66041.670172,0
39651,2025-04-24 12:51:00,1754.74,1755.28,1753.35,1753.7,120.8406,2025-04-24 12:51:59.999,211967.485839,775,38.3964,67340.731769,0
39652,2025-04-24 12:52:00,1753.7,1754.42,1753.38,1754.42,54.9937,2025-04-24 12:52:59.999,96455.305283,631,25.8181,45279.692862,0
39653,2025-04-24 12:53:00,1754.42,1755.88,1754.41,1755.88,106.6699,2025-04-24 12:53:59.999,187213.061963,991,72.3232,126936.828757,0
39654,2025-04-24 12:54:00,1755.88,1756.89,1755.88,1756.8,192.1815,2025-04-24 12:54:59.999,337544.998239,1327,107.1628,188214.508661,0
39655,2025-04-24 12:55:00,1756.8,1757.58,1756.57,1757.58,139.4008,2025-04-24 12:55:59.999,244917.085931,994,84.419,148315.863199,0
39656,2025-04-24 12:56:00,1757.58,1757.6,1757.16,1757.57,88.839,2025-04-24 12:56:59.999,156130.958591,700,38.8557,68286.921881,0
39657,2025-04-24 12:57:00,1757.57,1757.95,1756.83,1756.83,246.966,2025-04-24 12:57:59.999,434009.846249,1046,62.7948,110360.310825,0
39658,2025-04-24 12:58:00,1756.84,1757.49,1756.83,1757.38,325.2195,2025-04-24 12:58:59.999,571430.226535,746,241.2817,423939.28644,0
39659,2025-04-24 12:59:00,1757.4,1757.87,1757.12,1757.86,171.8908,2025-04-24 12:59:59.999,302062.699378,818,124.3872,218584.374144,0
39660,2025-04-24 13:00:00,1757.86,1758.35,1756.51,1756.88,748.5839,2025-04-24 13:00:59.999,1315754.123666,2015,295.7317,519743.094212,0
39661,2025-04-24 13:01:00,1756.87,1757.03,1756.52,1756.53,82.9218,2025-04-24 13:01:59.999,145674.064111,793,34.9005,61313.054772,0
39662,2025-04-24 13:02:00,1756.53,1756.79,1755.29,1755.93,244.6523,2025-04-24 13:02:59.999,429592.814543,1074,130.5597,229264.086527,0
39663,2025-04-24 13:03:00,1755.94,1757.5,1755.56,1755.56,279.6044,2025-04-24 13:03:59.999,491168.468569,1590,217.0354,381263.44721,0
39664,2025-04-24 13:04:00,1755.56,1756.91,1754.72,1754.72,257.5953,2025-04-24 13:04:59.999,452230.429938,1442,104.0204,182643.984975,0
39665,2025-04-24 13:05:00,1754.73,1754.73,1753.26,1753.66,287.8829,2025-04-24 13:05:59.999,504904.968627,1517,125.7281,220506.460264,0
39666,2025-04-24 13:06:00,1753.66,1754.84,1753.66,1754.83,126.6735,2025-04-24 13:06:59.999,222228.74956,1411,67.5049,118426.483896,0
39667,2025-04-24 13:07:00,1754.84,1755.57,1754.38,1755.56,240.3726,2025-04-24 13:07:59.999,421869.811845,1265,167.9097,294698.095215,0
39668,2025-04-24 13:08:00,1755.57,1755.71,1754.38,1755.71,73.7708,2025-04-24 13:08:59.999,129474.740704,946,38.2707,67169.194893,0
39669,2025-04-24 13:09:00,1755.71,1756.0,1754.34,1754.35,89.2067,2025-04-24 13:09:59.999,156572.76615,763,31.1609,54698.407557,0
39670,2025-04-24 13:10:00,1754.34,1755.34,1753.2,1755.34,246.4404,2025-04-24 13:10:59.999,432287.110449,1454,150.6492,264237.092719,0
39671,2025-04-24 13:11:00,1755.34,1755.44,1754.5,1754.5,137.2341,2025-04-24 13:11:59.999,240832.317532,975,66.6346,116935.563194,0
39672,2025-04-24 13:12:00,1754.51,1755.1,1754.29,1754.29,126.2783,2025-04-24 13:12:59.999,221604.561409,957,56.5474,99234.177671,0
39673,2025-04-24 13:13:00,1754.29,1754.3,1753.05,1753.21,201.2049,2025-04-24 13:13:59.999,352844.177961,1182,20.8827,36620.742713,0
39674,2025-04-24 13:14:00,1753.21,1753.78,1753.21,1753.78,23.0811,2025-04-24 13:14:59.999,40477.470606,288,12.3682,21689.976927,0
39675,2025-04-24 13:15:00,1753.78,1754.7,1753.31,1753.75,321.8407,2025-04-24 13:15:59.999,564563.167241,1496,150.3256,263680.849758,0
39676,2025-04-24 13:16:00,1753.76,1754.69,1753.75,1754.69,91.8352,2025-04-24 13:16:59.999,161098.093199,743,32.9827,57859.828531,0
39677,2025-04-24 13:17:00,1754.68,1755.71,1754.68,1755.3,287.6101,2025-04-24 13:17:59.999,504843.964425,1012,193.7502,340076.28677,0
39678,2025-04-24 13:18:00,1755.29,1755.7,1754.62,1754.9,249.9221,2025-04-24 13:18:59.999,438624.405825,1171,89.421,156941.186183,0
39679,2025-04-24 13:19:00,1754.9,1755.1,1754.2,1754.5,200.5828,2025-04-24 13:19:59.999,351921.952995,930,59.0705,103638.809602,0
39680,2025-04-24 13:20:00,1754.5,1754.75,1754.2,1754.52,173.8905,2025-04-24 13:20:59.999,305089.747487,816,62.8087,110185.944276,0
39681,2025-04-24 13:21:00,1754.52,1755.27,1754.2,1755.01,117.6898,2025-04-24 13:21:59.999,206533.121226,712,84.1302,147641.270327,0
39682,2025-04-24 13:22:00,1755.0,1756.37,1755.0,1756.36,224.0814,2025-04-24 13:22:59.999,393359.467496,793,211.4591,371198.129626,0
39683,2025-04-24 13:23:00,1756.37,1756.56,1754.53,1754.79,221.6145,2025-04-24 13:23:59.999,389062.369072,1547,84.0803,147591.376417,0
39684,2025-04-24 13:24:00,1754.79,1754.9,1754.34,1754.68,132.9342,2025-04-24 13:24:59.999,233245.6756,1023,82.136,144108.596314,0
39685,2025-04-24 13:25:00,1754.69,1755.1,1754.0,1754.15,284.8598,2025-04-24 13:25:59.999,499823.840645,1387,121.7464,213616.425653,0
39686,2025-04-24 13:26:00,1754.15,1754.8,1754.07,1754.62,71.9569,2025-04-24 13:26:59.999,126241.257665,791,26.1753,45922.543646,0
39687,2025-04-24 13:27:00,1754.61,1754.62,1754.08,1754.62,88.3647,2025-04-24 13:27:59.999,155025.739663,618,45.4192,79679.277544,0
39688,2025-04-24 13:28:00,1754.62,1755.48,1754.6,1754.84,406.7533,2025-04-24 13:28:59.999,713792.682366,1157,138.1256,242390.885751,0
39689,2025-04-24 13:29:00,1754.85,1755.5,1754.8,1755.33,109.9124,2025-04-24 13:29:59.999,192902.918917,1023,80.2288,140803.430702,0
39690,2025-04-24 13:30:00,1755.32,1758.88,1755.11,1758.67,1231.4832,2025-04-24 13:30:59.999,2164400.578468,6239,631.0026,1108990.526523,0
39691,2025-04-24 13:31:00,1758.66,1760.73,1757.1,1758.18,1220.5857,2025-04-24 13:31:59.999,2147255.04824,5150,527.8702,928648.850016,0
39692,2025-04-24 13:32:00,1758.18,1760.88,1756.71,1757.26,656.2384,2025-04-24 13:32:59.999,1153905.360129,4521,282.3166,496438.747187,0
39693,2025-04-24 13:33:00,1757.25,1759.02,1755.92,1756.56,423.5681,2025-04-24 13:33:59.999,744395.229689,3028,197.7093,347467.19769,0
39694,2025-04-24 13:34:00,1756.55,1759.34,1755.5,1758.88,362.2111,2025-04-24 13:34:59.999,636586.017701,2934,228.5406,401757.346253,0
39695,2025-04-24 13:35:00,1758.88,1759.12,1756.7,1757.08,560.7318,2025-04-24 13:35:59.999,985850.466305,3185,288.6475,507525.100635,0
39696,2025-04-24 13:36:00,1757.09,1759.61,1756.62,1758.17,583.2327,2025-04-24 13:36:59.999,1025377.237821,3029,349.0672,613796.154044,0
39697,2025-04-24 13:37:00,1758.17,1759.54,1757.26,1758.79,355.2236,2025-04-24 13:37:59.999,624651.546896,2285,186.9943,328833.301294,0
39698,2025-04-24 13:38:00,1758.79,1759.32,1755.9,1756.81,289.9877,2025-04-24 13:38:59.999,509605.974025,2230,154.6342,271731.424645,0
39699,2025-04-24 13:39:00,1756.8,1758.58,1756.3,1758.4,201.141,2025-04-24 13:39:59.999,353580.053504,1933,121.1842,213029.248911,0
39700,2025-04-24 13:40:00,1758.39,1758.49,1754.03,1754.04,518.834,2025-04-24 13:40:59.999,911027.028112,2037,103.4169,181682.346952,0
39701,2025-04-24 13:41:00,1754.03,1754.03,1750.21,1751.72,732.9875,2025-04-24 13:41:59.999,1284087.634823,3215,218.8748,383334.573275,0
39702,2025-04-24 13:42:00,1751.72,1753.4,1751.41,1753.02,303.2039,2025-04-24 13:42:59.999,531437.216455,1924,175.2472,307159.952979,0
39703,2025-04-24 13:43:00,1753.01,1755.61,1752.71,1755.61,351.5726,2025-04-24 13:43:59.999,616801.504718,1966,231.416,406028.833008,0
39704,2025-04-24 13:44:00,1755.61,1755.7,1752.69,1753.84,297.0991,2025-04-24 13:44:59.999,521090.255414,1971,70.1875,123096.316381,0
39705,2025-04-24 13:45:00,1753.84,1754.9,1751.0,1751.01,283.7641,2025-04-24 13:45:59.999,497275.033738,1808,90.0535,157869.280184,0
39706,2025-04-24 13:46:00,1751.01,1752.93,1750.2,1750.49,301.7332,2025-04-24 13:46:59.999,528560.895328,2441,103.7723,181772.008071,0
39707,2025-04-24 13:47:00,1750.5,1751.16,1749.67,1749.7,798.5002,2025-04-24 13:47:59.999,1397716.66964,2340,477.8465,836511.297679,0
39708,2025-04-24 13:48:00,1749.7,1750.53,1747.05,1747.46,1400.116,2025-04-24 13:48:59.999,2447488.766788,3499,1168.1511,2041914.429725,0
39709,2025-04-24 13:49:00,1747.46,1747.75,1744.4,1746.95,1555.471,2025-04-24 13:49:59.999,2716181.686811,4528,388.967,679096.834171,0
39710,2025-04-24 13:50:00,1746.94,1749.0,1746.21,1748.01,513.0903,2025-04-24 13:50:59.999,896587.462641,2934,311.899,544990.814091,0
39711,2025-04-24 13:51:00,1748.02,1748.3,1746.87,1747.1,180.5296,2025-04-24 13:51:59.999,315474.107182,1449,34.4283,60154.602903,0
39712,2025-04-24 13:52:00,1747.11,1748.8,1747.1,1747.29,150.9194,2025-04-24 13:52:59.999,263813.736599,1831,65.8991,115186.687194,0
39713,2025-04-24 13:53:00,1747.29,1749.91,1747.29,1749.51,134.2866,2025-04-24 13:53:59.999,234773.673555,1493,99.084,173208.62252,0
39714,2025-04-24 13:54:00,1749.51,1750.68,1749.13,1750.13,250.5966,2025-04-24 13:54:59.999,438500.888355,1795,101.232,177142.522479,0
39715,2025-04-24 13:55:00,1750.12,1750.12,1746.94,1747.3,349.7801,2025-04-24 13:55:59.999,611317.348448,1968,85.3908,149240.512802,0
39716,2025-04-24 13:56:00,1747.31,1748.97,1747.31,1748.95,253.5962,2025-04-24 13:56:59.999,443410.973546,1255,189.3152,331027.553585,0
39717,2025-04-24 13:57:00,1748.96,1750.69,1748.95,1750.17,424.4659,2025-04-24 13:57:59.999,742925.774629,1402,358.9863,628314.042375,0
39718,2025-04-24 13:58:00,1750.17,1751.53,1749.98,1751.52,124.3645,2025-04-24 13:58:59.999,217714.19985,914,75.0846,131448.468812,0
39719,2025-04-24 13:59:00,1751.53,1753.55,1751.53,1753.55,305.5342,2025-04-24 13:59:59.999,535627.616228,1284,198.0792,347215.947889,0
39720,2025-04-24 14:00:00,1753.55,1755.7,1752.85,1755.56,963.184,2025-04-24 14:00:59.999,1689464.043643,3064,463.4436,813013.773244,0
39721,2025-04-24 14:01:00,1755.57,1758.7,1755.12,1758.35,647.8102,2025-04-24 14:01:59.999,1138247.738817,3778,402.9175,707973.647033,0
39722,2025-04-24 14:02:00,1758.36,1759.83,1757.23,1759.62,1362.8952,2025-04-24 14:02:59.999,2397208.277803,3685,1024.9243,1802825.96691,0
39723,2025-04-24 14:03:00,1759.61,1768.28,1759.56,1764.91,3496.4197,2025-04-24 14:03:59.999,6170469.17295,9244,2208.4913,3896965.927287,0
39724,2025-04-24 14:04:00,1764.92,1767.37,1762.8,1765.35,1265.0704,2025-04-24 14:04:59.999,2232359.436942,4483,615.117,1085393.78449,0
39725,2025-04-24 14:05:00,1765.35,1768.25,1763.79,1767.6,952.79,2025-04-24 14:05:59.999,1682483.731711,4590,598.7727,1057373.098109,0
39726,2025-04-24 14:06:00,1767.59,1768.76,1763.51,1766.37,1934.8305,2025-04-24 14:06:59.999,3417257.933715,5418,864.1619,1525799.370327,0
39727,2025-04-24 14:07:00,1766.37,1767.37,1763.83,1765.32,1018.7967,2025-04-24 14:07:59.999,1797918.896276,3346,328.6309,580000.803743,0
39728,2025-04-24 14:08:00,1765.33,1767.99,1764.5,1765.99,874.5004,2025-04-24 14:08:59.999,1544767.349716,3765,606.1699,1070751.762331,0
39729,2025-04-24 14:09:00,1765.99,1771.62,1765.99,1771.27,936.3379,2025-04-24 14:09:59.999,1656197.893649,4079,643.3959,1137979.813407,0
39730,2025-04-24 14:10:00,1771.26,1771.27,1765.86,1766.0,1569.0538,2025-04-24 14:10:59.999,2774139.2732,4575,604.8728,1069540.846233,0
39731,2025-04-24 14:11:00,1766.01,1766.55,1763.6,1764.63,596.9297,2025-04-24 14:11:59.999,1053596.609685,3696,249.0276,439467.256139,0
39732,2025-04-24 14:12:00,1764.62,1765.75,1759.08,1759.08,866.6652,2025-04-24 14:12:59.999,1527796.708385,4899,329.1493,580338.348259,0
39733,2025-04-24 14:13:00,1759.08,1762.9,1757.79,1762.8,1003.8679,2025-04-24 14:13:59.999,1766735.91229,4348,483.7934,851638.225236,0
39734,2025-04-24 14:14:00,1762.8,1763.59,1760.3,1760.31,498.7736,2025-04-24 14:14:59.999,878923.243385,2780,251.2644,442780.623331,0
39735,2025-04-24 14:15:00,1760.3,1763.6,1760.1,1762.09,1214.0051,2025-04-24 14:15:59.999,2138427.328048,4234,611.1036,1076207.444716,0
39736,2025-04-24 14:16:00,1762.1,1764.81,1761.91,1762.91,394.549,2025-04-24 14:16:59.999,695681.09943,3045,240.9595,424892.20343,0
39737,2025-04-24 14:17:00,1762.9,1764.75,1762.21,1764.32,418.292,2025-04-24 14:17:59.999,737516.841767,2364,306.4207,540302.474114,0
39738,2025-04-24 14:18:00,1764.32,1765.04,1763.1,1763.43,340.5108,2025-04-24 14:18:59.999,600698.74714,2834,198.3856,349967.889764,0
39739,2025-04-24 14:19:00,1763.42,1764.19,1760.17,1760.17,550.3885,2025-04-24 14:19:59.999,969722.072003,3235,177.0572,312028.476679,0
39740,2025-04-24 14:20:00,1760.17,1760.59,1757.21,1757.9,1077.7959,2025-04-24 14:20:59.999,1896144.324799,4336,287.4789,505518.728036,0
39741,2025-04-24 14:21:00,1757.89,1757.89,1754.88,1755.3,677.587,2025-04-24 14:21:59.999,1189716.485161,4618,339.2661,595660.213188,0
39742,2025-04-24 14:22:00,1755.31,1758.27,1755.3,1757.7,444.7051,2025-04-24 14:22:59.999,781213.053238,3234,232.3378,408118.733563,0
39743,2025-04-24 14:23:00,1757.71,1759.28,1755.57,1757.33,802.2869,2025-04-24 14:23:59.999,1409762.749226,4033,272.3922,478657.595872,0
39744,2025-04-24 14:24:00,1757.34,1758.89,1756.01,1757.5,616.98,2025-04-24 14:24:59.999,1084438.865575,3511,265.6913,466910.467412,0
39745,2025-04-24 14:25:00,1757.5,1758.0,1755.0,1755.4,639.2606,2025-04-24 14:25:59.999,1123183.209532,2739,102.2992,179759.849336,0
39746,2025-04-24 14:26:00,1755.39,1755.57,1754.01,1755.1,339.2002,2025-04-24 14:26:59.999,595255.602624,2866,109.9333,192934.069937,0
39747,2025-04-24 14:27:00,1755.1,1756.44,1754.0,1756.01,377.761,2025-04-24 14:27:59.999,662944.324217,2887,178.8018,313761.006938,0
39748,2025-04-24 14:28:00,1756.01,1758.21,1755.56,1758.21,182.8423,2025-04-24 14:28:59.999,321222.475572,1834,139.9257,245836.336211,0
39749,2025-04-24 14:29:00,1758.22,1758.31,1756.95,1757.62,135.8231,2025-04-24 14:29:59.999,238726.421367,1190,67.6271,118860.770468,0
39750,2025-04-24 14:30:00,1757.62,1760.49,1757.51,1759.5,285.4778,2025-04-24 14:30:59.999,502117.48483,2469,179.7996,316246.935051,0
39751,2025-04-24 14:31:00,1759.51,1760.4,1758.11,1758.45,349.6699,2025-04-24 14:31:59.999,615163.400088,2168,202.6788,356581.172776,0
39752,2025-04-24 14:32:00,1758.45,1759.28,1757.73,1758.57,300.7631,2025-04-24 14:32:59.999,528867.057299,2145,216.7897,381211.472013,0
39753,2025-04-24 14:33:00,1758.57,1760.0,1757.21,1758.0,365.9689,2025-04-24 14:33:59.999,643473.440857,2443,223.2673,392542.785509,0
39754,2025-04-24 14:34:00,1757.96,1759.0,1756.62,1757.81,716.2665,2025-04-24 14:34:59.999,1259097.450349,2506,418.9123,736350.028423,0
39755,2025-04-24 14:35:00,1757.81,1760.0,1757.8,1758.71,224.3236,2025-04-24 14:35:59.999,394608.32535,2404,121.2681,213307.78662,0
39756,2025-04-24 14:36:00,1758.71,1762.11,1758.3,1761.59,217.8151,2025-04-24 14:36:59.999,383464.458733,2216,158.5013,279012.696581,0
39757,2025-04-24 14:37:00,1761.6,1764.31,1761.29,1764.14,290.1729,2025-04-24 14:37:59.999,511553.374625,1887,239.5373,422256.463065,0
39758,2025-04-24 14:38:00,1764.15,1767.2,1764.15,1765.01,1152.4927,2025-04-24 14:38:59.999,2035221.104743,3353,900.3834,1590071.610219,0
39759,2025-04-24 14:39:00,1765.01,1765.01,1762.73,1763.47,234.9138,2025-04-24 14:39:59.999,414313.7207,1572,137.6806,242818.424996,0
39760,2025-04-24 14:40:00,1763.47,1765.62,1763.47,1765.19,289.3697,2025-04-24 14:40:59.999,510670.600419,2296,202.4015,357177.596966,0
39761,2025-04-24 14:41:00,1765.18,1766.2,1764.87,1765.81,423.4379,2025-04-24 14:41:59.999,747546.821457,1884,185.6119,327677.662578,0
39762,2025-04-24 14:42:00,1765.81,1766.42,1764.8,1765.63,732.5851,2025-04-24 14:42:59.999,1293526.465042,1612,461.7729,815325.208646,0
39763,2025-04-24 14:43:00,1765.62,1766.14,1763.9,1765.77,776.2688,2025-04-24 14:43:59.999,1370002.887782,2431,362.3384,639474.252112,0
39764,2025-04-24 14:44:00,1765.77,1765.78,1764.01,1765.21,276.8608,2025-04-24 14:44:59.999,488574.957441,2377,162.2758,286355.830992,0
39765,2025-04-24 14:45:00,1765.2,1766.25,1762.44,1762.45,319.9371,2025-04-24 14:45:59.999,564447.378933,2486,106.6183,188140.275709,0
39766,2025-04-24 14:46:00,1762.45,1763.68,1762.2,1762.78,171.6218,2025-04-24 14:46:59.999,302542.719319,1734,118.5698,209018.649409,0
39767,2025-04-24 14:47:00,1762.77,1765.2,1762.21,1765.09,1033.9723,2025-04-24 14:47:59.999,1824164.56582,2496,832.6064,1468867.975947,0
39768,2025-04-24 14:48:00,1765.09,1765.09,1762.98,1764.8,363.9696,2025-04-24 14:48:59.999,642092.012288,1440,116.4786,205467.297901,0
39769,2025-04-24 14:49:00,1764.8,1768.11,1764.45,1768.1,884.1602,2025-04-24 14:49:59.999,1561229.094313,2264,297.0676,524749.156132,0
39770,2025-04-24 14:50:00,1768.1,1774.0,1768.03,1773.99,1175.0013,2025-04-24 14:50:59.999,2081448.379473,5014,908.5441,1609377.244151,0
39771,2025-04-24 14:51:00,1773.99,1776.35,1772.8,1774.59,1171.4775,2025-04-24 14:51:59.999,2079034.099858,4933,625.4649,1109925.223941,0
39772,2025-04-24 14:52:00,1774.62,1774.62,1771.29,1771.8,543.8278,2025-04-24 14:52:59.999,963998.235131,2771,189.3314,335625.910036,0
39773,2025-04-24 14:53:00,1771.79,1771.79,1770.11,1771.66,321.7216,2025-04-24 14:53:59.999,569749.888489,2067,142.2815,251980.006953,0
39774,2025-04-24 14:54:00,1771.66,1773.0,1771.0,1771.0,308.227,2025-04-24 14:54:59.999,546151.276834,1355,165.3916,293065.549644,0
39775,2025-04-24 14:55:00,1771.01,1772.0,1771.0,1771.19,225.8546,2025-04-24 14:55:59.999,400065.265462,1203,80.6952,142941.214851,0
39776,2025-04-24 14:56:00,1771.19,1771.19,1768.61,1769.18,396.9411,2025-04-24 14:56:59.999,702433.160083,1448,118.9675,210494.770908,0
39777,2025-04-24 14:57:00,1769.18,1769.5,1768.42,1768.42,313.4592,2025-04-24 14:57:59.999,554462.530887,903,156.5857,276975.713427,0
39778,2025-04-24 14:58:00,1768.41,1768.44,1765.45,1765.73,529.1408,2025-04-24 14:58:59.999,934704.949041,2272,184.6561,326180.711511,0
39779,2025-04-24 14:59:00,1765.72,1765.72,1764.03,1765.37,378.6288,2025-04-24 14:59:59.999,668222.698061,1630,146.2047,258018.614573,0
39780,2025-04-24 15:00:00,1765.37,1765.5,1762.6,1762.61,517.2429,2025-04-24 15:00:59.999,912467.727247,2098,132.7904,234256.97268,0
39781,2025-04-24 15:01:00,1762.6,1764.68,1762.3,1763.28,258.8188,2025-04-24 15:01:59.999,456382.369979,2521,166.5387,293682.972343,0
39782,2025-04-24 15:02:00,1763.28,1765.0,1762.2,1762.82,259.4062,2025-04-24 15:02:59.999,457450.635231,2321,88.8308,156657.906959,0
39783,2025-04-24 15:03:00,1762.83,1764.62,1762.83,1763.31,711.7705,2025-04-24 15:03:59.999,1255506.014236,2295,414.5549,731240.690674,0
39784,2025-04-24 15:04:00,1763.31,1767.85,1763.31,1767.51,368.1282,2025-04-24 15:04:59.999,649841.555077,2494,251.9081,444751.583398,0
39785,2025-04-24 15:05:00,1767.52,1768.82,1767.2,1767.9,389.3078,2025-04-24 15:05:59.999,688351.916229,2706,247.141,436987.942923,0
39786,2025-04-24 15:06:00,1767.91,1771.52,1767.9,1771.48,1383.9969,2025-04-24 15:06:59.999,2449249.408514,2576,1039.5501,1839495.767594,0
39787,2025-04-24 15:07:00,1771.48,1771.99,1770.0,1771.5,533.6025,2025-04-24 15:07:59.999,944830.581285,2332,154.503,273650.06474,0
39788,2025-04-24 15:08:00,1771.49,1772.77,1771.2,1772.77,333.6132,2025-04-24 15:08:59.999,591108.944007,1718,242.7023,430046.403521,0
39789,2025-04-24 15:09:00,1772.77,1773.41,1770.86,1771.02,572.6858,2025-04-24 15:09:59.999,1014930.486796,1889,158.064,280159.741956,0
39790,2025-04-24 15:10:00,1771.02,1775.21,1771.02,1774.41,616.5121,2025-04-24 15:10:59.999,1093167.249822,2292,449.8461,797571.492968,0
39791,2025-04-24 15:11:00,1774.4,1776.22,1773.94,1774.12,675.1202,2025-04-24 15:11:59.999,1198506.234106,3328,390.9992,694053.911021,0
39792,2025-04-24 15:12:00,1774.11,1775.32,1773.0,1774.43,444.6872,2025-04-24 15:12:59.999,789053.491198,2577,245.9416,436405.602007,0
39793,2025-04-24 15:13:00,1774.42,1777.77,1774.01,1776.59,1074.5622,2025-04-24 15:13:59.999,1908209.767186,3826,679.8463,1207038.554785,0
39794,2025-04-24 15:14:00,1776.58,1777.54,1773.66,1773.9,636.6054,2025-04-24 15:14:59.999,1130364.396227,3088,200.2428,355627.570191,0
39795,2025-04-24 15:15:00,1773.9,1777.67,1773.9,1775.74,519.318,2025-04-24 15:15:59.999,922419.921587,2712,264.047,468939.176005,0
39796,2025-04-24 15:16:00,1775.75,1775.75,1773.88,1773.98,492.5401,2025-04-24 15:16:59.999,874155.40932,2910,218.7977,388322.589609,0
39797,2025-04-24 15:17:00,1773.99,1774.39,1771.86,1772.04,597.9614,2025-04-24 15:17:59.999,1059934.174324,3019,249.1513,441603.267487,0
39798,2025-04-24 15:18:00,1772.04,1772.5,1771.03,1771.42,451.222,2025-04-24 15:18:59.999,799416.438683,2425,189.287,335367.975448,0
39799,2025-04-24 15:19:00,1771.41,1771.41,1769.05,1770.02,2534.393,2025-04-24 15:19:59.999,4485891.93768,2208,286.7978,507605.024514,0
39800,2025-04-24 15:20:00,1770.03,1771.21,1768.78,1770.36,1132.7799,2025-04-24 15:20:59.999,2005164.719274,2651,757.0633,1340161.317654,0
39801,2025-04-24 15:21:00,1770.37,1772.11,1769.22,1770.99,913.9468,2025-04-24 15:21:59.999,1618329.650901,3535,436.4797,772756.91848,0
39802,2025-04-24 15:22:00,1771.0,1775.0,1771.0,1772.92,416.4688,2025-04-24 15:22:59.999,738327.409552,3010,311.4449,552129.745372,0
39803,2025-04-24 15:23:00,1772.92,1773.01,1770.01,1770.12,575.6554,2025-04-24 15:23:59.999,1019452.064403,2391,222.8667,394693.783867,0
39804,2025-04-24 15:24:00,1770.12,1771.38,1769.7,1770.68,326.1157,2025-04-24 15:24:59.999,577379.874092,1904,165.0137,292155.021013,0
39805,2025-04-24 15:25:00,1770.68,1770.96,1769.64,1769.66,765.6035,2025-04-24 15:25:59.999,1355565.554276,1306,145.31,257227.824667,0
39806,2025-04-24 15:26:00,1769.65,1771.0,1769.38,1770.58,189.9974,2025-04-24 15:26:59.999,336294.31348,1096,127.7224,226072.798452,0
39807,2025-04-24 15:27:00,1770.59,1771.55,1770.0,1770.0,200.2585,2025-04-24 15:27:59.999,354623.759082,1815,101.6885,180076.627363,0
39808,2025-04-24 15:28:00,1770.0,1770.01,1766.72,1768.64,640.7637,2025-04-24 15:28:59.999,1133016.059242,2231,409.8737,724794.218687,0
39809,2025-04-24 15:29:00,1768.64,1768.64,1766.06,1766.43,275.4363,2025-04-24 15:29:59.999,486728.296273,1015,79.1061,139807.324529,0
39810,2025-04-24 15:30:00,1766.43,1766.63,1765.3,1765.4,303.676,2025-04-24 15:30:59.999,536309.460674,1548,207.2831,366072.411898,0
39811,2025-04-24 15:31:00,1765.41,1766.19,1763.32,1765.63,540.7766,2025-04-24 15:31:59.999,954146.7403,2784,279.5659,493286.245813,0
39812,2025-04-24 15:32:00,1765.63,1766.4,1764.04,1766.4,779.4953,2025-04-24 15:32:59.999,1376045.07472,2454,339.5696,599403.292374,0
39813,2025-04-24 15:33:00,1766.4,1769.71,1766.4,1769.13,337.6056,2025-04-24 15:33:59.999,597069.458005,2495,274.3409,485173.959652,0
39814,2025-04-24 15:34:00,1769.13,1771.43,1769.0,1770.31,734.5312,2025-04-24 15:34:59.999,1299762.53946,1986,302.6777,535723.03896,0
39815,2025-04-24 15:35:00,1770.31,1770.54,1769.11,1770.21,173.5619,2025-04-24 15:35:59.999,307194.469093,1592,122.0082,215943.065367,0
39816,2025-04-24 15:36:00,1770.21,1773.14,1769.8,1772.71,396.4479,2025-04-24 15:36:59.999,702265.712948,1925,337.2714,597389.970748,0
39817,2025-04-24 15:37:00,1772.71,1773.5,1771.0,1771.5,299.1718,2025-04-24 15:37:59.999,530168.786224,1746,95.7765,169726.526643,0
39818,2025-04-24 15:38:00,1771.5,1773.0,1770.74,1772.49,166.5612,2025-04-24 15:38:59.999,295191.651869,2056,92.8249,164502.536783,0
39819,2025-04-24 15:39:00,1772.49,1773.2,1772.29,1772.46,237.6658,2025-04-24 15:39:59.999,421338.980161,1428,127.7613,226494.464115,0
39820,2025-04-24 15:40:00,1772.46,1773.2,1770.84,1771.26,518.8758,2025-04-24 15:40:59.999,919536.578708,2388,280.6757,497430.834571,0
39821,2025-04-24 15:41:00,1771.26,1771.68,1769.64,1771.42,172.5517,2025-04-24 15:41:59.999,305513.70924,1438,83.6377,148108.188783,0
39822,2025-04-24 15:42:00,1771.42,1771.66,1768.63,1768.84,203.2591,2025-04-24 15:42:59.999,359733.850365,1437,83.5923,147931.67129,0
39823,2025-04-24 15:43:00,1768.85,1768.94,1768.13,1768.84,176.8575,2025-04-24 15:43:59.999,312792.48305,1147,93.5198,165401.363542,0
39824,2025-04-24 15:44:00,1768.83,1770.92,1768.47,1770.6,1042.6007,2025-04-24 15:44:59.999,1845251.223213,1791,761.0289,1346779.707364,0
39825,2025-04-24 15:45:00,1770.61,1770.92,1769.31,1769.99,216.7851,2025-04-24 15:45:59.999,383798.7345,2102,76.3339,135143.310188,0
39826,2025-04-24 15:46:00,1769.99,1771.69,1769.08,1771.31,499.7274,2025-04-24 15:46:59.999,884717.565217,2587,362.8144,642301.782491,0
39827,2025-04-24 15:47:00,1771.31,1771.66,1770.8,1771.65,139.8558,2025-04-24 15:47:59.999,247714.145057,1151,79.9696,141640.407334,0
39828,2025-04-24 15:48:00,1771.65,1772.63,1769.0,1770.82,751.1051,2025-04-24 15:48:59.999,1330425.314653,3334,444.7813,787796.975844,0
39829,2025-04-24 15:49:00,1770.82,1771.9,1768.21,1769.28,427.7737,2025-04-24 15:49:59.999,757048.379611,2971,115.1392,203771.765496,0
39830,2025-04-24 15:50:00,1769.28,1769.29,1765.9,1766.19,364.1921,2025-04-24 15:50:59.999,643665.34477,2324,42.7256,75505.212458,0
39831,2025-04-24 15:51:00,1766.18,1767.1,1765.91,1767.1,369.5505,2025-04-24 15:51:59.999,652846.778278,1731,91.0786,160895.681961,0
39832,2025-04-24 15:52:00,1767.1,1769.63,1767.09,1769.63,365.1442,2025-04-24 15:52:59.999,645613.94611,2813,207.3529,366576.373338,0
39833,2025-04-24 15:53:00,1769.63,1769.76,1768.46,1769.76,140.4749,2025-04-24 15:53:59.999,248525.410488,2001,59.2722,104865.303026,0
39834,2025-04-24 15:54:00,1769.75,1769.75,1768.8,1768.99,128.7763,2025-04-24 15:54:59.999,227830.734173,1007,41.8987,74119.540461,0
39835,2025-04-24 15:55:00,1768.99,1769.2,1768.2,1768.7,153.0945,2025-04-24 15:55:59.999,270795.658305,1187,42.4536,75090.990381,0
39836,2025-04-24 15:56:00,1768.71,1768.99,1765.81,1765.81,250.2867,2025-04-24 15:56:59.999,442300.701098,1428,60.8633,107570.58584,0
39837,2025-04-24 15:57:00,1765.81,1766.0,1764.73,1765.48,301.4307,2025-04-24 15:57:59.999,532189.473057,1690,88.8631,156873.555631,0
39838,2025-04-24 15:58:00,1765.51,1765.63,1764.75,1764.92,81.7357,2025-04-24 15:58:59.999,144261.777149,754,40.6213,71695.388211,0
39839,2025-04-24 15:59:00,1764.92,1765.1,1763.06,1764.62,372.2985,2025-04-24 15:59:59.999,656739.713244,1771,241.4514,425869.061791,0
39840,2025-04-24 16:00:00,1764.62,1765.7,1764.61,1765.0,272.0781,2025-04-24 16:00:59.999,480277.372928,1661,111.2207,196313.859789,0
39841,2025-04-24 16:01:00,1765.01,1766.88,1764.94,1766.64,568.7089,2025-04-24 16:01:59.999,1004376.076624,2358,285.6827,504513.015191,0
39842,2025-04-24 16:02:00,1766.64,1767.86,1766.0,1767.49,493.5774,2025-04-24 16:02:59.999,871821.406923,1982,345.5394,610310.216761,0
39843,2025-04-24 16:03:00,1767.49,1768.48,1766.05,1768.29,209.6211,2025-04-24 16:03:59.999,370476.649693,1764,138.5913,244939.573869,0
39844,2025-04-24 16:04:00,1768.29,1769.26,1767.72,1767.72,141.9445,2025-04-24 16:04:59.999,251012.888709,1185,68.1224,120471.353093,0
39845,2025-04-24 16:05:00,1767.73,1767.94,1766.63,1767.19,293.4586,2025-04-24 16:05:59.999,518639.381655,1513,212.6287,375781.095957,0
39846,2025-04-24 16:06:00,1767.18,1767.18,1764.32,1764.32,470.5049,2025-04-24 16:06:59.999,830674.114901,2669,167.3984,295498.166583,0
39847,2025-04-24 16:07:00,1764.31,1766.07,1763.28,1765.93,336.4485,2025-04-24 16:07:59.999,593763.579835,2108,130.7868,230822.358817,0
39848,2025-04-24 16:08:00,1765.99,1766.98,1765.0,1765.0,225.101,2025-04-24 16:08:59.999,397534.761521,1722,78.8416,139229.498052,0
39849,2025-04-24 16:09:00,1765.0,1765.34,1763.6,1763.67,344.5863,2025-04-24 16:09:59.999,607950.804755,1815,207.0652,365301.087063,0
39850,2025-04-24 16:10:00,1763.67,1765.7,1763.6,1765.33,248.7989,2025-04-24 16:10:59.999,439090.515866,1503,185.5307,327399.891458,0
39851,2025-04-24 16:11:00,1765.33,1766.63,1765.05,1766.63,161.0836,2025-04-24 16:11:59.999,284456.259615,1356,116.0495,204939.528297,0
39852,2025-04-24 16:12:00,1766.63,1767.31,1766.63,1766.89,193.7165,2025-04-24 16:12:59.999,342297.39062,1335,125.4631,221694.325482,0
39853,2025-04-24 16:13:00,1766.9,1767.86,1766.89,1767.57,132.319,2025-04-24 16:13:59.999,233868.741037,1124,98.9638,174912.515384,0
39854,2025-04-24 16:14:00,1767.57,1768.4,1767.43,1768.4,157.8524,2025-04-24 16:14:59.999,279056.286376,1029,96.7705,171074.150785,0
39855,2025-04-24 16:15:00,1768.4,1769.95,1768.4,1769.94,331.1225,2025-04-24 16:15:59.999,585894.374223,1979,186.8791,330666.510605,0
39856,2025-04-24 16:16:00,1769.95,1770.4,1769.13,1770.21,824.8957,2025-04-24 16:16:59.999,1459893.210391,2179,470.4391,832523.991807,0
39857,2025-04-24 16:17:00,1770.2,1772.76,1770.11,1772.54,484.5389,2025-04-24 16:17:59.999,858430.43683,1944,334.053,591795.957417,0
39858,2025-04-24 16:18:00,1772.55,1773.47,1772.32,1773.46,475.255,2025-04-24 16:18:59.999,842568.7728,1834,230.6141,408832.002638,0
39859,2025-04-24 16:19:00,1773.47,1773.96,1772.9,1773.29,437.6663,2025-04-24 16:19:59.999,776269.010928,1180,278.1812,493390.598675,0
39860,2025-04-24 16:20:00,1773.29,1775.31,1773.29,1774.3,1492.6623,2025-04-24 16:20:59.999,2648382.866635,2882,958.4825,1700647.378802,0
39861,2025-04-24 16:21:00,1774.28,1775.2,1774.08,1774.27,338.4074,2025-04-24 16:21:59.999,600502.678011,1524,154.225,273667.055096,0
39862,2025-04-24 16:22:00,1774.28,1774.56,1772.41,1772.59,589.7489,2025-04-24 16:22:59.999,1046008.951681,2276,242.3868,429874.359595,0
39863,2025-04-24 16:23:00,1772.58,1773.69,1771.3,1771.66,531.4394,2025-04-24 16:23:59.999,941883.914171,2269,187.3555,332059.155135,0
39864,2025-04-24 16:24:00,1771.66,1772.14,1769.13,1769.13,334.6916,2025-04-24 16:24:59.999,592680.51833,1854,84.5386,149678.700351,0
39865,2025-04-24 16:25:00,1769.14,1770.82,1768.51,1770.01,274.3227,2025-04-24 16:25:59.999,485498.799198,2032,163.4579,289275.435954,0
39866,2025-04-24 16:26:00,1770.01,1770.56,1769.65,1770.35,190.6566,2025-04-24 16:26:59.999,337464.425774,1546,126.6576,224182.972158,0
39867,2025-04-24 16:27:00,1770.35,1770.5,1768.92,1769.29,151.1403,2025-04-24 16:27:59.999,267456.008983,1558,76.2444,134925.717981,0
39868,2025-04-24 16:28:00,1769.3,1775.08,1769.3,1774.6,1406.7485,2025-04-24 16:28:59.999,2493150.626181,5517,735.2553,1302866.577673,0
39869,2025-04-24 16:29:00,1774.6,1775.61,1773.76,1775.21,326.462,2025-04-24 16:29:59.999,579400.722858,2299,170.4205,302442.79732,0
39870,2025-04-24 16:30:00,1775.21,1776.2,1774.62,1775.97,393.9454,2025-04-24 16:30:59.999,699492.934071,2203,265.4049,471267.460911,0
39871,2025-04-24 16:31:00,1775.97,1777.5,1772.53,1772.89,1535.3535,2025-04-24 16:31:59.999,2725516.527849,3527,539.3847,957280.66841,0
39872,2025-04-24 16:32:00,1772.85,1774.98,1771.96,1774.54,278.3353,2025-04-24 16:32:59.999,493722.808557,1696,114.2044,202580.751422,0
39873,2025-04-24 16:33:00,1774.54,1775.15,1772.94,1773.49,508.0998,2025-04-24 16:33:59.999,901556.892183,1970,255.5215,453435.234325,0
39874,2025-04-24 16:34:00,1773.48,1775.5,1773.48,1773.77,370.8013,2025-04-24 16:34:59.999,657972.415205,1796,146.8518,260589.833037,0
39875,2025-04-24 16:35:00,1773.77,1774.0,1772.79,1773.54,317.1691,2025-04-24 16:35:59.999,562447.062615,2178,151.4086,268484.514715,0
39876,2025-04-24 16:36:00,1773.54,1775.09,1773.45,1773.62,256.7851,2025-04-24 16:36:59.999,455609.747881,1617,165.0516,292835.95111,0
39877,2025-04-24 16:37:00,1773.63,1773.8,1771.51,1771.82,422.1774,2025-04-24 16:37:59.999,748447.776069,1311,88.8663,157523.180799,0
39878,2025-04-24 16:38:00,1771.82,1772.47,1771.3,1771.6,332.8648,2025-04-24 16:38:59.999,589840.620245,1455,165.6603,293554.318167,0
39879,2025-04-24 16:39:00,1771.6,1773.1,1771.6,1771.88,247.3448,2025-04-24 16:39:59.999,438382.411158,1163,135.1966,239607.250568,0
39880,2025-04-24 16:40:00,1771.89,1772.21,1771.89,1772.09,76.4132,2025-04-24 16:40:59.999,135406.810108,465,40.7052,72129.198746,0
39881,2025-04-24 16:41:00,1772.09,1772.34,1771.38,1771.7,634.0075,2025-04-24 16:41:59.999,1123421.923624,1349,152.4041,270038.009434,0
39882,2025-04-24 16:42:00,1771.71,1773.4,1771.7,1772.51,366.366,2025-04-24 16:42:59.999,649421.409846,1601,158.2964,280556.42792,0
39883,2025-04-24 16:43:00,1772.5,1773.24,1772.3,1773.01,132.5357,2025-04-24 16:43:59.999,234961.776491,730,97.8465,173457.439334,0
39884,2025-04-24 16:44:00,1773.01,1773.01,1771.18,1771.7,167.9566,2025-04-24 16:44:59.999,297601.513457,1473,69.5581,123231.571887,0
39885,2025-04-24 16:45:00,1771.71,1772.6,1771.41,1771.42,225.8291,2025-04-24 16:45:59.999,400172.862689,1081,106.7469,189139.124206,0
39886,2025-04-24 16:46:00,1771.41,1772.69,1771.41,1772.69,207.7041,2025-04-24 16:46:59.999,368082.031062,1405,117.9036,208927.984637,0
39887,2025-04-24 16:47:00,1772.7,1773.78,1772.54,1772.98,341.4296,2025-04-24 16:47:59.999,605414.428561,1574,212.8211,377365.291167,0
39888,2025-04-24 16:48:00,1772.98,1774.78,1771.97,1773.5,379.9057,2025-04-24 16:48:59.999,673781.409433,2926,221.167,392182.349188,0
39889,2025-04-24 16:49:00,1773.5,1775.45,1773.04,1775.45,499.5294,2025-04-24 16:49:59.999,886016.497147,2225,419.5754,744197.231596,0
39890,2025-04-24 16:50:00,1775.44,1775.45,1773.93,1774.11,497.9298,2025-04-24 16:50:59.999,883807.196673,1574,189.8641,336982.848455,0
39891,2025-04-24 16:51:00,1774.11,1776.0,1773.4,1775.93,584.5066,2025-04-24 16:51:59.999,1037203.960991,1411,224.9433,399304.150061,0
39892,2025-04-24 16:52:00,1775.92,1777.15,1775.92,1776.19,813.223,2025-04-24 16:52:59.999,1444723.625567,1702,474.0549,842189.609093,0
39893,2025-04-24 16:53:00,1776.19,1776.2,1774.72,1774.81,303.0629,2025-04-24 16:53:59.999,538110.406438,1167,127.7153,226729.170907,0
39894,2025-04-24 16:54:00,1774.81,1774.82,1774.11,1774.82,209.8404,2025-04-24 16:54:59.999,372396.231224,736,79.3806,140867.225281,0
39895,2025-04-24 16:55:00,1774.82,1775.6,1774.01,1774.01,362.257,2025-04-24 16:55:59.999,642969.364928,1124,276.7787,491232.163485,0
39896,2025-04-24 16:56:00,1774.01,1774.3,1772.72,1774.14,300.112,2025-04-24 16:56:59.999,532333.723828,1503,103.0506,182777.145129,0
39897,2025-04-24 16:57:00,1774.15,1774.93,1773.9,1774.34,155.2627,2025-04-24 16:57:59.999,275492.756516,1002,84.6325,150170.493595,0
39898,2025-04-24 16:58:00,1774.33,1774.33,1773.66,1773.8,110.0652,2025-04-24 16:58:59.999,195253.708065,618,45.1829,80147.613416,0
39899,2025-04-24 16:59:00,1773.81,1773.81,1770.39,1770.4,446.948,2025-04-24 16:59:59.999,791873.225189,1812,152.704,270524.307408,0
39900,2025-04-24 17:00:00,1770.4,1770.5,1768.41,1768.98,365.4365,2025-04-24 17:00:59.999,646635.358808,2121,153.6164,271789.367709,0
39901,2025-04-24 17:01:00,1768.97,1771.0,1768.63,1769.64,264.7287,2025-04-24 17:01:59.999,468485.415065,1848,169.9979,300855.94692,0
39902,2025-04-24 17:02:00,1769.63,1770.77,1769.63,1770.29,83.3905,2025-04-24 17:02:59.999,147605.065547,1102,40.0519,70891.625171,0
39903,2025-04-24 17:03:00,1770.28,1771.92,1770.28,1771.79,165.8289,2025-04-24 17:03:59.999,293717.143211,1261,133.6241,236676.656477,0
39904,2025-04-24 17:04:00,1771.79,1771.79,1770.65,1771.17,121.0829,2025-04-24 17:04:59.999,214448.424894,1235,61.4119,108755.081628,0
39905,2025-04-24 17:05:00,1771.17,1773.78,1771.16,1773.2,107.4628,2025-04-24 17:05:59.999,190494.319049,1306,71.0302,125897.859545,0
39906,2025-04-24 17:06:00,1773.21,1773.58,1770.16,1770.16,239.9497,2025-04-24 17:06:59.999,425147.803704,1718,64.8052,114828.208465,0
39907,2025-04-24 17:07:00,1770.16,1770.9,1769.8,1770.5,156.3844,2025-04-24 17:07:59.999,276850.296128,1176,89.9105,159162.707446,0
39908,2025-04-24 17:08:00,1770.49,1771.27,1769.64,1769.65,230.5781,2025-04-24 17:08:59.999,408230.563501,1104,119.2141,211068.316142,0
39909,2025-04-24 17:09:00,1769.65,1769.65,1766.9,1766.91,224.7967,2025-04-24 17:09:59.999,397397.192304,1748,84.6783,149665.964204,0
39910,2025-04-24 17:10:00,1766.9,1767.11,1766.0,1766.6,314.6814,2025-04-24 17:10:59.999,555956.110725,1859,119.5655,211215.086107,0
39911,2025-04-24 17:11:00,1766.61,1766.63,1763.3,1763.8,490.0248,2025-04-24 17:11:59.999,864668.198808,2174,59.6712,105293.498696,0
39912,2025-04-24 17:12:00,1763.8,1764.34,1761.31,1763.37,877.1468,2025-04-24 17:12:59.999,1546231.763775,3286,289.5583,510340.504415,0
39913,2025-04-24 17:13:00,1763.37,1764.09,1762.42,1762.7,298.4517,2025-04-24 17:13:59.999,526175.022693,1526,150.6696,265610.795794,0
39914,2025-04-24 17:14:00,1762.69,1764.1,1755.78,1756.04,1303.6353,2025-04-24 17:14:59.999,2293328.479237,3914,253.1251,445723.300598,0
39915,2025-04-24 17:15:00,1756.04,1757.17,1750.55,1756.58,5804.3185,2025-04-24 17:15:59.999,10180168.647655,10508,2872.2325,5038264.347375,0
39916,2025-04-24 17:16:00,1756.58,1759.96,1756.49,1758.44,869.1564,2025-04-24 17:16:59.999,1528426.260347,3371,408.7899,718805.266212,0
39917,2025-04-24 17:17:00,1758.43,1760.7,1758.1,1759.82,540.3716,2025-04-24 17:17:59.999,950848.426958,2585,212.6736,374193.440174,0
39918,2025-04-24 17:18:00,1759.82,1760.09,1752.73,1753.56,1039.8604,2025-04-24 17:18:59.999,1825397.512371,4681,404.861,710397.272772,0
39919,2025-04-24 17:19:00,1753.55,1755.9,1753.3,1755.01,244.0677,2025-04-24 17:19:59.999,428353.391553,2650,93.4038,163915.251936,0
39920,2025-04-24 17:20:00,1755.01,1755.82,1752.2,1752.21,416.2306,2025-04-24 17:20:59.999,730166.041857,2515,147.1377,258141.168876,0
39921,2025-04-24 17:21:00,1752.21,1753.99,1751.1,1751.89,419.349,2025-04-24 17:21:59.999,734746.627883,2692,130.4314,228536.062102,0
39922,2025-04-24 17:22:00,1751.88,1752.91,1746.84,1749.41,1380.3143,2025-04-24 17:22:59.999,2414446.578922,5672,530.0525,926907.968346,0
39923,2025-04-24 17:23:00,1749.4,1750.2,1746.67,1746.67,437.0769,2025-04-24 17:23:59.999,764186.24947,3570,159.8631,279465.653062,0
39924,2025-04-24 17:24:00,1746.67,1751.0,1746.04,1751.0,546.151,2025-04-24 17:24:59.999,955118.378449,2879,390.5984,683226.675182,0
39925,2025-04-24 17:25:00,1751.0,1754.7,1751.0,1753.61,307.0843,2025-04-24 17:25:59.999,538336.48706,3650,193.295,338799.584084,0
39926,2025-04-24 17:26:00,1753.6,1754.7,1752.98,1754.34,266.0689,2025-04-24 17:26:59.999,466561.966474,2042,96.224,168730.350314,0
39927,2025-04-24 17:27:00,1754.34,1755.7,1753.87,1754.9,315.511,2025-04-24 17:27:59.999,553682.718209,2588,210.5043,369387.137129,0
39928,2025-04-24 17:28:00,1754.91,1762.48,1754.91,1761.01,1783.3362,2025-04-24 17:28:59.999,3137671.253421,5814,930.6499,1636940.73623,0
39929,2025-04-24 17:29:00,1761.01,1762.2,1759.4,1759.51,178.9458,2025-04-24 17:29:59.999,315064.337761,1873,74.7234,131558.729097,0
39930,2025-04-24 17:30:00,1759.51,1761.19,1759.5,1760.3,237.3055,2025-04-24 17:30:59.999,417742.460348,2235,137.7298,242425.684502,0
39931,2025-04-24 17:31:00,1760.3,1760.67,1758.0,1758.09,244.9036,2025-04-24 17:31:59.999,430836.247531,1845,85.0721,149655.067672,0
39932,2025-04-24 17:32:00,1758.09,1759.3,1755.36,1755.36,406.6694,2025-04-24 17:32:59.999,714583.767231,2429,160.0659,281313.54661,0
39933,2025-04-24 17:33:00,1755.36,1756.69,1755.3,1755.99,262.3018,2025-04-24 17:33:59.999,460585.260697,2368,107.0756,187993.113962,0
39934,2025-04-24 17:34:00,1756.0,1756.0,1753.11,1753.77,439.8183,2025-04-24 17:34:59.999,771647.035083,2495,121.2461,212678.650999,0
39935,2025-04-24 17:35:00,1753.78,1756.26,1753.55,1755.47,219.9149,2025-04-24 17:35:59.999,385912.36438,2204,129.6736,227534.559465,0
39936,2025-04-24 17:36:00,1755.47,1755.99,1754.3,1755.77,114.7187,2025-04-24 17:36:59.999,201347.282724,1580,38.6433,67824.423532,0
39937,2025-04-24 17:37:00,1755.81,1755.81,1754.7,1755.03,166.2876,2025-04-24 17:37:59.999,291830.142371,1164,121.912,213946.048411,0
39938,2025-04-24 17:38:00,1755.04,1757.7,1754.9,1756.88,215.6053,2025-04-24 17:38:59.999,378789.80714,1459,170.2287,299082.366572,0
39939,2025-04-24 17:39:00,1756.9,1756.9,1754.87,1756.1,53.3276,2025-04-24 17:39:59.999,93616.640847,1023,34.8107,61107.618298,0
39940,2025-04-24 17:40:00,1756.1,1757.55,1756.1,1756.57,139.9641,2025-04-24 17:40:59.999,245900.515181,1183,103.1982,181300.764383,0
39941,2025-04-24 17:41:00,1756.57,1756.7,1754.7,1754.71,120.9455,2025-04-24 17:41:59.999,212305.261967,1277,26.9451,47298.192731,0
39942,2025-04-24 17:42:00,1754.71,1755.4,1752.97,1752.98,335.7767,2025-04-24 17:42:59.999,588998.064064,1852,85.8205,150587.00728,0
39943,2025-04-24 17:43:00,1752.98,1753.16,1750.83,1750.84,169.357,2025-04-24 17:43:59.999,296691.984879,2049,74.1564,129924.187761,0
39944,2025-04-24 17:44:00,1750.83,1751.2,1748.54,1750.2,576.4993,2025-04-24 17:44:59.999,1008702.084327,3162,213.1525,372870.474384,0
39945,2025-04-24 17:45:00,1750.2,1750.46,1747.12,1747.35,688.35,2025-04-24 17:45:59.999,1204038.532126,2815,405.5085,709337.482453,0
39946,2025-04-24 17:46:00,1747.39,1751.21,1747.04,1750.53,353.9049,2025-04-24 17:46:59.999,619322.578067,2111,146.027,255474.029889,0
39947,2025-04-24 17:47:00,1750.54,1752.28,1750.53,1750.89,247.0716,2025-04-24 17:47:59.999,432679.0392,1875,146.3707,256315.934141,0
39948,2025-04-24 17:48:00,1750.9,1751.97,1748.69,1748.7,312.9832,2025-04-24 17:48:59.999,547910.059523,1686,68.6235,120180.622305,0
39949,2025-04-24 17:49:00,1748.7,1750.0,1747.2,1749.67,317.051,2025-04-24 17:49:59.999,554470.430895,2625,207.3232,362571.298724,0
39950,2025-04-24 17:50:00,1749.68,1751.21,1748.18,1748.18,156.0381,2025-04-24 17:50:59.999,273066.299684,2216,47.8529,83756.657485,0
39951,2025-04-24 17:51:00,1748.18,1749.1,1746.39,1747.99,1816.7516,2025-04-24 17:51:59.999,3175287.108795,3348,417.7423,730016.407626,0
39952,2025-04-24 17:52:00,1748.0,1749.2,1747.99,1748.46,1529.8007,2025-04-24 17:52:59.999,2674180.048703,1459,1458.9162,2550216.91559,0
39953,2025-04-24 17:53:00,1748.46,1750.85,1748.0,1750.85,213.8333,2025-04-24 17:53:59.999,374037.301369,1693,156.3856,273563.030708,0
39954,2025-04-24 17:54:00,1750.86,1755.57,1750.69,1754.69,747.2332,2025-04-24 17:54:59.999,1310663.447453,3091,469.9044,824025.274752,0
39955,2025-04-24 17:55:00,1754.7,1756.31,1753.4,1753.48,657.0042,2025-04-24 17:55:59.999,1152621.652925,2301,312.9868,549124.693379,0
39956,2025-04-24 17:56:00,1753.46,1755.68,1753.21,1754.85,301.5297,2025-04-24 17:56:59.999,529004.045755,1524,94.3633,165507.542008,0
39957,2025-04-24 17:57:00,1754.85,1755.75,1754.7,1755.74,102.3803,2025-04-24 17:57:59.999,179701.778925,1173,60.7799,106683.904091,0
39958,2025-04-24 17:58:00,1755.75,1755.98,1754.96,1755.97,102.1482,2025-04-24 17:58:59.999,179309.397044,1028,30.1585,52940.215658,0
39959,2025-04-24 17:59:00,1755.98,1756.0,1755.12,1755.41,193.6297,2025-04-24 17:59:59.999,339956.819067,1004,48.1779,84579.948974,0
39960,2025-04-24 18:00:00,1755.4,1757.18,1755.0,1756.89,165.0596,2025-04-24 18:00:59.999,289882.753849,1613,92.4432,162344.139854,0
39961,2025-04-24 18:01:00,1756.9,1758.54,1756.5,1758.47,208.9121,2025-04-24 18:01:59.999,367148.669987,1543,159.3394,280044.418031,0
39962,2025-04-24 18:02:00,1758.47,1758.92,1757.41,1758.12,141.3174,2025-04-24 18:02:59.999,248462.842732,1822,83.0878,146075.759866,0
39963,2025-04-24 18:03:00,1758.12,1758.24,1756.7,1757.21,408.9995,2025-04-24 18:03:59.999,718726.29504,1769,236.9845,416422.097162,0
39964,2025-04-24 18:04:00,1757.2,1757.5,1756.8,1757.24,153.8301,2025-04-24 18:04:59.999,270303.593686,758,34.4049,60452.027955,0
39965,2025-04-24 18:05:00,1757.24,1759.49,1757.1,1759.23,135.6643,2025-04-24 18:05:59.999,238587.788499,1733,60.9314,107151.036348,0
39966,2025-04-24 18:06:00,1759.22,1761.11,1759.22,1761.1,246.3382,2025-04-24 18:06:59.999,433659.480304,1888,128.5607,226301.2657,0
39967,2025-04-24 18:07:00,1761.1,1761.2,1760.73,1760.78,221.492,2025-04-24 18:07:59.999,390042.843139,1086,166.0269,292372.393656,0
39968,2025-04-24 18:08:00,1760.78,1761.6,1759.85,1761.5,180.0549,2025-04-24 18:08:59.999,317027.177458,1145,102.7539,180917.713674,0
39969,2025-04-24 18:09:00,1761.5,1762.4,1760.59,1761.41,98.8981,2025-04-24 18:09:59.999,174202.910807,1361,44.2956,78019.215269,0
39970,2025-04-24 18:10:00,1761.4,1761.46,1758.81,1759.35,344.13,2025-04-24 18:10:59.999,605632.767369,2034,137.5107,241959.39205,0
39971,2025-04-24 18:11:00,1759.34,1760.69,1759.34,1760.58,80.002,2025-04-24 18:11:59.999,140815.676119,829,62.383,109801.708801,0
39972,2025-04-24 18:12:00,1760.58,1764.32,1760.58,1764.01,318.973,2025-04-24 18:12:59.999,562454.693823,1740,191.7072,337993.362621,0
39973,2025-04-24 18:13:00,1764.01,1764.17,1763.22,1764.16,109.5782,2025-04-24 18:13:59.999,193277.554722,930,81.5438,143830.556927,0
39974,2025-04-24 18:14:00,1764.17,1767.7,1764.17,1766.42,435.5118,2025-04-24 18:14:59.999,769287.170241,2175,257.8509,455455.962491,0
39975,2025-04-24 18:15:00,1766.43,1769.2,1766.43,1768.51,259.7522,2025-04-24 18:15:59.999,459347.077563,2207,157.6421,278749.047011,0
39976,2025-04-24 18:16:00,1768.5,1768.96,1767.43,1767.43,250.6243,2025-04-24 18:16:59.999,443186.087981,1388,134.8625,238476.506718,0
39977,2025-04-24 18:17:00,1767.43,1767.43,1765.0,1765.0,150.1504,2025-04-24 18:17:59.999,265181.847735,1605,66.2084,116933.951039,0
39978,2025-04-24 18:18:00,1765.0,1765.53,1763.1,1764.73,535.3,2025-04-24 18:18:59.999,944521.501627,1992,161.6748,285268.723081,0
39979,2025-04-24 18:19:00,1764.74,1765.75,1762.73,1762.74,613.3331,2025-04-24 18:19:59.999,1082068.728624,1680,186.1989,328457.691331,0
39980,2025-04-24 18:20:00,1762.73,1763.2,1761.78,1761.78,73.5105,2025-04-24 18:20:59.999,129579.81459,952,24.1742,42612.339669,0
39981,2025-04-24 18:21:00,1761.77,1762.67,1761.59,1762.0,72.7424,2025-04-24 18:21:59.999,128174.563116,913,34.2768,60395.004437,0
39982,2025-04-24 18:22:00,1762.0,1763.2,1762.0,1762.48,88.5624,2025-04-24 18:22:59.999,156110.585421,1058,40.0111,70520.182026,0
39983,2025-04-24 18:23:00,1762.49,1762.6,1759.52,1760.8,197.3877,2025-04-24 18:23:59.999,347534.103947,1791,68.6611,120875.968905,0
39984,2025-04-24 18:24:00,1760.8,1761.6,1760.72,1760.8,98.345,2025-04-24 18:24:59.999,173200.723279,870,57.8833,101943.465367,0
39985,2025-04-24 18:25:00,1760.8,1761.1,1757.78,1759.34,1679.9564,2025-04-24 18:25:59.999,2954963.89774,2200,371.356,653098.046422,0
39986,2025-04-24 18:26:00,1759.34,1760.48,1758.72,1758.72,232.4521,2025-04-24 18:26:59.999,408997.21446,1398,51.6124,90816.506482,0
39987,2025-04-24 18:27:00,1758.72,1759.77,1758.27,1759.59,108.8532,2025-04-24 18:27:59.999,191474.844564,1053,79.3912,139644.205932,0
39988,2025-04-24 18:28:00,1759.58,1759.58,1758.72,1759.0,130.7338,2025-04-24 18:28:59.999,229989.132433,1026,57.2573,100727.886625,0
39989,2025-04-24 18:29:00,1759.01,1759.1,1758.21,1758.72,113.9047,2025-04-24 18:29:59.999,200338.72171,816,29.0097,51020.190917,0
39990,2025-04-24 18:30:00,1758.72,1760.5,1758.3,1760.0,204.8068,2025-04-24 18:30:59.999,360382.49143,1241,176.7391,311002.793261,0
39991,2025-04-24 18:31:00,1759.99,1762.17,1759.99,1761.78,116.4468,2025-04-24 18:31:59.999,205109.383044,1377,52.5869,92623.378068,0
39992,2025-04-24 18:32:00,1761.78,1762.96,1759.9,1759.91,227.9591,2025-04-24 18:32:59.999,401585.991557,1778,163.8691,288686.244807,0
39993,2025-04-24 18:33:00,1759.91,1761.2,1759.34,1759.49,102.6733,2025-04-24 18:33:59.999,180702.518375,1273,59.4288,104596.664811,0
39994,2025-04-24 18:34:00,1759.48,1760.73,1759.48,1760.11,171.3503,2025-04-24 18:34:59.999,301592.866962,930,89.9693,158346.935565,0
39995,2025-04-24 18:35:00,1760.11,1761.21,1759.11,1759.63,87.9809,2025-04-24 18:35:59.999,154862.944375,1578,33.3507,58697.581314,0
39996,2025-04-24 18:36:00,1759.63,1761.73,1759.23,1761.04,99.0981,2025-04-24 18:36:59.999,174461.802041,1308,68.0113,119739.565908,0
39997,2025-04-24 18:37:00,1761.04,1762.35,1759.8,1761.72,82.5243,2025-04-24 18:37:59.999,145336.993305,1091,31.8699,56138.52263,0
39998,2025-04-24 18:38:00,1761.71,1761.72,1760.6,1760.77,242.3443,2025-04-24 18:38:59.999,426853.287201,1505,58.055,102234.625957,0
39999,2025-04-24 18:39:00,1760.76,1761.14,1760.2,1761.05,59.6654,2025-04-24 18:39:59.999,105058.967678,685,33.2808,58598.922958,0
40000,2025-04-24 18:40:00,1761.06,1763.4,1761.05,1763.34,101.0658,2025-04-24 18:40:59.999,178164.218339,1125,85.8875,151406.09682,0
40001,2025-04-24 18:41:00,1763.33,1763.85,1762.3,1762.31,84.6641,2025-04-24 18:41:59.999,149285.565547,1133,37.9919,66994.405201,0
40002,2025-04-24 18:42:00,1762.31,1762.79,1761.75,1762.6,175.2036,2025-04-24 18:42:59.999,308719.464582,948,108.6388,191426.94006,0
40003,2025-04-24 18:43:00,1762.61,1763.6,1761.4,1762.31,186.0422,2025-04-24 18:43:59.999,327871.757047,1192,71.8465,126624.355933,0
40004,2025-04-24 18:44:00,1762.3,1762.3,1761.5,1762.17,89.8578,2025-04-24 18:44:59.999,158329.610991,1001,22.8799,40308.48821,0
40005,2025-04-24 18:45:00,1762.18,1763.04,1761.72,1761.73,185.0823,2025-04-24 18:45:59.999,326206.86692,1273,142.6594,251433.014258,0
40006,2025-04-24 18:46:00,1761.72,1764.2,1761.72,1764.2,56.6529,2025-04-24 18:46:59.999,99865.006638,781,47.407,83565.302664,0
40007,2025-04-24 18:47:00,1764.19,1766.46,1763.86,1766.0,119.9357,2025-04-24 18:47:59.999,211702.314654,1415,66.0536,116596.180775,0
40008,2025-04-24 18:48:00,1766.0,1766.45,1763.82,1763.82,124.3542,2025-04-24 18:48:59.999,219548.017389,1301,18.5975,32833.645444,0
40009,2025-04-24 18:49:00,1763.83,1764.35,1763.09,1764.02,78.2706,2025-04-24 18:49:59.999,138045.263579,795,20.0866,35426.176272,0
40010,2025-04-24 18:50:00,1764.02,1765.75,1764.01,1764.41,192.0187,2025-04-24 18:50:59.999,338976.206556,1190,50.5721,89254.267554,0
40011,2025-04-24 18:51:00,1764.41,1765.1,1764.2,1764.73,565.9535,2025-04-24 18:51:59.999,998593.174849,875,486.3387,858106.600858,0
40012,2025-04-24 18:52:00,1764.74,1765.9,1764.74,1765.33,107.4377,2025-04-24 18:52:59.999,189640.352861,974,80.4598,142015.220103,0
40013,2025-04-24 18:53:00,1765.32,1765.32,1765.0,1765.28,22.1972,2025-04-24 18:53:59.999,39182.256114,371,10.9176,19271.039046,0
40014,2025-04-24 18:54:00,1765.28,1765.43,1761.6,1761.8,357.4368,2025-04-24 18:54:59.999,630277.786581,1716,102.7961,181209.375281,0
40015,2025-04-24 18:55:00,1761.81,1763.35,1761.81,1762.99,131.8891,2025-04-24 18:55:59.999,232447.658307,882,110.6326,194974.074567,0
40016,2025-04-24 18:56:00,1762.99,1763.75,1762.61,1763.6,139.5691,2025-04-24 18:56:59.999,246111.642767,686,44.0882,77741.049115,0
40017,2025-04-24 18:57:00,1763.61,1763.76,1763.02,1763.6,113.0079,2025-04-24 18:57:59.999,199274.723286,499,61.5222,108481.840182,0
40018,2025-04-24 18:58:00,1763.6,1763.92,1763.3,1763.36,195.5851,2025-04-24 18:58:59.999,344945.058529,897,80.2558,141546.163656,0
40019,2025-04-24 18:59:00,1763.36,1763.89,1763.24,1763.24,118.3129,2025-04-24 18:59:59.999,208648.378835,496,40.4004,71246.043844,0
40020,2025-04-24 19:00:00,1763.25,1764.12,1763.17,1763.6,245.9639,2025-04-24 19:00:59.999,433758.022623,1679,148.0364,261064.134422,0
40021,2025-04-24 19:01:00,1763.61,1763.61,1762.61,1762.61,78.1984,2025-04-24 19:01:59.999,137871.671459,769,57.0394,100562.760381,0
40022,2025-04-24 19:02:00,1762.6,1763.29,1762.22,1762.22,61.3585,2025-04-24 19:02:59.999,108160.455174,713,28.7392,50661.718661,0
40023,2025-04-24 19:03:00,1762.21,1762.3,1761.6,1761.73,43.344,2025-04-24 19:03:59.999,76370.620193,645,26.0985,45985.431098,0
40024,2025-04-24 19:04:00,1761.72,1761.72,1758.71,1758.72,111.9974,2025-04-24 19:04:59.999,197108.350555,1244,19.9365,35082.491218,0
40025,2025-04-24 19:05:00,1758.71,1759.48,1757.57,1758.74,351.5586,2025-04-24 19:05:59.999,618260.509162,1444,273.9373,481770.386307,0
40026,2025-04-24 19:06:00,1758.74,1759.16,1758.07,1759.09,240.8381,2025-04-24 19:06:59.999,423567.725601,811,166.7222,293197.750355,0
40027,2025-04-24 19:07:00,1759.09,1759.4,1758.41,1758.46,191.6326,2025-04-24 19:07:59.999,337047.355776,913,83.1625,146260.961946,0
40028,2025-04-24 19:08:00,1758.47,1759.95,1758.47,1759.79,240.5863,2025-04-24 19:08:59.999,423266.028054,1057,219.4054,386001.496583,0
40029,2025-04-24 19:09:00,1759.79,1759.9,1759.0,1759.57,148.2225,2025-04-24 19:09:59.999,260761.762695,769,110.7601,194851.254031,0
40030,2025-04-24 19:10:00,1759.58,1759.7,1758.18,1758.28,167.4411,2025-04-24 19:10:59.999,294558.56155,1010,75.9323,133570.125009,0
40031,2025-04-24 19:11:00,1758.28,1759.35,1758.0,1758.01,108.3567,2025-04-24 19:11:59.999,190560.674026,1080,59.2072,104115.894068,0
40032,2025-04-24 19:12:00,1758.01,1758.06,1756.8,1757.22,202.6987,2025-04-24 19:12:59.999,356188.498079,691,73.0339,128333.231543,0
40033,2025-04-24 19:13:00,1757.22,1757.23,1756.01,1756.01,86.7838,2025-04-24 19:13:59.999,152435.275725,738,20.9922,36869.175147,0
40034,2025-04-24 19:14:00,1756.02,1757.7,1756.02,1757.51,108.3256,2025-04-24 19:14:59.999,190270.247624,679,65.6692,115343.609667,0
40035,2025-04-24 19:15:00,1757.51,1757.58,1757.0,1757.46,113.9413,2025-04-24 19:15:59.999,200239.990197,654,35.9357,63146.02048,0
40036,2025-04-24 19:16:00,1757.45,1758.15,1756.71,1758.12,66.3135,2025-04-24 19:16:59.999,116517.689788,822,50.113,88046.60076,0
40037,2025-04-24 19:17:00,1758.12,1758.43,1757.16,1758.1,57.1439,2025-04-24 19:17:59.999,100451.8186,1006,27.5306,48392.677298,0
40038,2025-04-24 19:18:00,1758.1,1758.9,1758.0,1758.57,103.5861,2025-04-24 19:18:59.999,182152.376104,797,76.9411,135298.859768,0
40039,2025-04-24 19:19:00,1758.58,1760.43,1758.5,1759.82,87.4893,2025-04-24 19:19:59.999,153937.729365,918,61.0322,107380.005028,0
40040,2025-04-24 19:20:00,1759.82,1760.73,1759.41,1760.6,136.2658,2025-04-24 19:20:59.999,239824.691774,888,123.2014,216830.698258,0
40041,2025-04-24 19:21:00,1760.6,1762.61,1760.6,1761.83,175.0314,2025-04-24 19:21:59.999,308399.883638,1376,94.4282,166364.042809,0
40042,2025-04-24 19:22:00,1761.83,1762.17,1761.73,1762.09,107.3972,2025-04-24 19:22:59.999,189219.914164,474,85.0423,149831.982545,0
40043,2025-04-24 19:23:00,1762.08,1762.74,1761.59,1762.74,113.9215,2025-04-24 19:23:59.999,200764.790227,725,51.0115,89900.212493,0
40044,2025-04-24 19:24:00,1762.74,1763.06,1761.96,1762.97,115.2342,2025-04-24 19:24:59.999,203108.624526,841,78.7219,138749.056062,0
40045,2025-04-24 19:25:00,1762.97,1764.09,1762.74,1763.45,342.3774,2025-04-24 19:25:59.999,603707.55195,1335,239.194,421784.271134,0
40046,2025-04-24 19:26:00,1763.46,1764.09,1763.13,1763.5,173.7412,2025-04-24 19:26:59.999,306391.938665,811,66.2012,116737.913894,0
40047,2025-04-24 19:27:00,1763.5,1765.32,1763.5,1764.33,413.8667,2025-04-24 19:27:59.999,730382.771886,1302,258.6665,456470.632241,0
40048,2025-04-24 19:28:00,1764.32,1764.62,1763.73,1763.79,139.2775,2025-04-24 19:28:59.999,245702.264453,649,47.4447,83702.459003,0
40049,2025-04-24 19:29:00,1763.79,1763.79,1762.6,1763.1,206.131,2025-04-24 19:29:59.999,363432.707688,852,130.212,229572.838924,0
40050,2025-04-24 19:30:00,1763.11,1764.21,1762.11,1762.77,150.3733,2025-04-24 19:30:59.999,265131.295856,1563,56.8981,100324.783833,0
40051,2025-04-24 19:31:00,1762.76,1764.08,1762.76,1763.42,189.7812,2025-04-24 19:31:59.999,334679.91791,1266,138.2985,243880.164517,0
40052,2025-04-24 19:32:00,1763.43,1764.18,1762.83,1763.15,106.9356,2025-04-24 19:32:59.999,188555.114323,1104,48.7713,85988.483639,0
40053,2025-04-24 19:33:00,1763.16,1763.96,1762.8,1763.45,189.9874,2025-04-24 19:33:59.999,334990.881876,1059,137.5929,242604.287831,0
40054,2025-04-24 19:34:00,1763.45,1764.2,1763.01,1763.55,87.4722,2025-04-24 19:34:59.999,154258.696801,1045,43.9049,77431.695168,0
40055,2025-04-24 19:35:00,1763.55,1764.61,1762.9,1764.02,121.4865,2025-04-24 19:35:59.999,214295.161354,1272,82.2455,145079.920415,0
40056,2025-04-24 19:36:00,1764.03,1764.37,1763.73,1764.37,100.7012,2025-04-24 19:36:59.999,177640.363361,761,88.9106,156841.006607,0
40057,2025-04-24 19:37:00,1764.37,1764.9,1764.17,1764.9,126.3368,2025-04-24 19:37:59.999,222940.221442,471,101.8519,179737.371971,0
40058,2025-04-24 19:38:00,1764.9,1765.0,1764.4,1764.94,94.3182,2025-04-24 19:38:59.999,166453.827306,563,40.9763,72314.230029,0
40059,2025-04-24 19:39:00,1764.93,1764.93,1764.3,1764.41,95.3269,2025-04-24 19:39:59.999,168214.104973,546,54.0346,95343.038356,0
40060,2025-04-24 19:40:00,1764.41,1764.53,1762.74,1763.2,100.8222,2025-04-24 19:40:59.999,177812.533469,995,15.516,27365.344381,0
40061,2025-04-24 19:41:00,1763.2,1764.67,1763.2,1764.36,162.4471,2025-04-24 19:41:59.999,286612.020222,667,102.1685,180247.462261,0
40062,2025-04-24 19:42:00,1764.36,1764.6,1764.11,1764.21,41.3125,2025-04-24 19:42:59.999,72884.700505,390,11.0837,19553.593404,0
40063,2025-04-24 19:43:00,1764.2,1764.49,1763.76,1764.0,114.6259,2025-04-24 19:43:59.999,202209.499032,873,72.1494,127271.614652,0
40064,2025-04-24 19:44:00,1764.0,1764.29,1763.76,1764.28,36.8919,2025-04-24 19:44:59.999,65079.508638,522,25.294,44620.814642,0
40065,2025-04-24 19:45:00,1764.28,1764.32,1762.48,1762.8,164.7317,2025-04-24 19:45:59.999,290478.080265,841,52.412,92411.414705,0
40066,2025-04-24 19:46:00,1762.8,1763.47,1762.0,1762.01,108.1732,2025-04-24 19:46:59.999,190664.70297,638,13.8252,24367.346132,0
40067,2025-04-24 19:47:00,1762.0,1762.19,1760.71,1762.19,180.077,2025-04-24 19:47:59.999,317205.611746,1075,75.8444,133603.984499,0
40068,2025-04-24 19:48:00,1762.2,1762.91,1762.19,1762.8,81.4563,2025-04-24 19:48:59.999,143573.939385,659,24.3253,42876.735193,0
40069,2025-04-24 19:49:00,1762.81,1764.38,1762.8,1764.38,92.1319,2025-04-24 19:49:59.999,162509.189812,674,45.6717,80556.042115,0
40070,2025-04-24 19:50:00,1764.37,1765.78,1763.73,1763.73,445.1325,2025-04-24 19:50:59.999,785605.924185,1427,342.1977,603981.70787,0
40071,2025-04-24 19:51:00,1763.74,1763.74,1762.73,1763.13,54.8246,2025-04-24 19:51:59.999,96669.647485,600,26.3245,46416.756562,0
40072,2025-04-24 19:52:00,1763.12,1764.62,1762.8,1764.61,66.8011,2025-04-24 19:52:59.999,117805.211168,815,52.6151,92785.33152,0
40073,2025-04-24 19:53:00,1764.61,1765.83,1764.61,1765.8,151.0048,2025-04-24 19:53:59.999,266595.533677,758,128.4094,226704.586754,0
40074,2025-04-24 19:54:00,1765.8,1766.79,1765.8,1766.04,238.1416,2025-04-24 19:54:59.999,420637.786554,954,172.2286,304211.113373,0
40075,2025-04-24 19:55:00,1766.04,1766.19,1765.74,1766.15,192.1077,2025-04-24 19:55:59.999,339249.512369,766,154.1712,272250.278296,0
40076,2025-04-24 19:56:00,1766.14,1766.16,1765.96,1766.0,51.8201,2025-04-24 19:56:59.999,91515.821,265,34.2974,60570.006663,0
40077,2025-04-24 19:57:00,1766.01,1766.22,1765.5,1765.83,114.2859,2025-04-24 19:57:59.999,201828.013916,566,26.9486,47588.465727,0
40078,2025-04-24 19:58:00,1765.82,1765.83,1765.21,1765.4,218.1213,2025-04-24 19:58:59.999,385112.332897,558,139.5556,246389.548053,0
40079,2025-04-24 19:59:00,1765.4,1765.4,1762.91,1763.1,198.3419,2025-04-24 19:59:59.999,349864.588193,1586,33.9322,59842.447708,0
40080,2025-04-24 20:00:00,1763.1,1763.4,1761.13,1761.33,269.354,2025-04-24 20:00:59.999,474746.015635,1391,120.8721,213082.579941,0
40081,2025-04-24 20:01:00,1761.33,1765.57,1761.21,1763.24,1258.8456,2025-04-24 20:01:59.999,2219654.971958,2910,711.0047,1253563.521698,0
40082,2025-04-24 20:02:00,1763.23,1768.3,1763.01,1767.65,459.3437,2025-04-24 20:02:59.999,810905.233159,2191,287.6895,507824.526172,0
40083,2025-04-24 20:03:00,1767.64,1767.68,1765.8,1765.81,236.2279,2025-04-24 20:03:59.999,417364.697535,883,62.4706,110378.154572,0
40084,2025-04-24 20:04:00,1765.8,1765.9,1764.91,1765.4,189.3078,2025-04-24 20:04:59.999,334235.55832,923,72.4022,127823.455358,0
40085,2025-04-24 20:05:00,1765.4,1767.27,1765.03,1767.27,131.045,2025-04-24 20:05:59.999,231428.90147,825,92.5075,163389.182673,0
40086,2025-04-24 20:06:00,1767.27,1769.14,1767.0,1768.93,216.3838,2025-04-24 20:06:59.999,382619.601662,1263,125.1274,221252.670529,0
40087,2025-04-24 20:07:00,1768.94,1769.97,1768.64,1769.91,199.0942,2025-04-24 20:07:59.999,352238.454167,1314,149.5933,264670.437972,0
40088,2025-04-24 20:08:00,1769.91,1770.0,1767.75,1768.3,308.6094,2025-04-24 20:08:59.999,545836.574401,861,110.8713,196078.831994,0
40089,2025-04-24 20:09:00,1768.29,1768.31,1767.85,1768.09,85.4682,2025-04-24 20:09:59.999,151109.530434,456,55.8823,98799.576492,0
40090,2025-04-24 20:10:00,1768.09,1768.3,1765.62,1765.77,178.7422,2025-04-24 20:10:59.999,315849.327759,1190,73.3454,129628.296739,0
40091,2025-04-24 20:11:00,1765.76,1767.03,1765.42,1765.75,121.4968,2025-04-24 20:11:59.999,214530.362189,1139,63.4776,112081.354325,0
40092,2025-04-24 20:12:00,1765.75,1766.3,1765.42,1765.42,127.6121,2025-04-24 20:12:59.999,225363.998304,590,66.2518,116994.284577,0
40093,2025-04-24 20:13:00,1765.41,1765.41,1764.61,1764.74,102.3522,2025-04-24 20:13:59.999,180651.412292,522,27.9331,49299.239399,0
40094,2025-04-24 20:14:00,1764.73,1765.58,1764.73,1764.91,148.8062,2025-04-24 20:14:59.999,262667.962978,1090,83.0099,146517.123587,0
40095,2025-04-24 20:15:00,1764.9,1765.09,1763.8,1763.93,101.1468,2025-04-24 20:15:59.999,178477.553257,658,22.9977,40578.469271,0
40096,2025-04-24 20:16:00,1763.94,1764.43,1763.2,1764.43,159.688,2025-04-24 20:16:59.999,281647.559911,798,53.6303,94603.143375,0
40097,2025-04-24 20:17:00,1764.45,1764.9,1764.31,1764.9,34.7389,2025-04-24 20:17:59.999,61296.599091,284,15.6562,27626.905374,0
40098,2025-04-24 20:18:00,1764.89,1765.29,1764.51,1764.52,121.8499,2025-04-24 20:18:59.999,215052.328726,612,56.5645,99829.510108,0
40099,2025-04-24 20:19:00,1764.52,1764.54,1763.71,1764.07,66.0179,2025-04-24 20:19:59.999,116457.717982,660,47.5399,83857.477664,0
40100,2025-04-24 20:20:00,1764.07,1764.1,1763.88,1763.89,104.3694,2025-04-24 20:20:59.999,184106.381659,355,44.6304,78723.701405,0
40101,2025-04-24 20:21:00,1763.89,1763.89,1762.81,1763.56,141.5172,2025-04-24 20:21:59.999,249539.590103,764,79.4711,140126.152853,0
40102,2025-04-24 20:22:00,1763.57,1765.3,1763.57,1765.06,66.5952,2025-04-24 20:22:59.999,117496.575317,726,57.0723,100686.8995,0
40103,2025-04-24 20:23:00,1765.07,1766.0,1764.7,1766.0,75.2209,2025-04-24 20:23:59.999,132792.174254,716,56.0906,99018.989787,0
40104,2025-04-24 20:24:00,1765.99,1766.0,1765.99,1765.99,29.5526,2025-04-24 20:24:59.999,52189.737439,95,14.1365,24965.059,0
40105,2025-04-24 20:25:00,1766.0,1766.0,1764.85,1765.88,135.196,2025-04-24 20:25:59.999,238661.487584,714,87.719,154844.081143,0
40106,2025-04-24 20:26:00,1765.88,1765.98,1765.4,1765.41,40.6627,2025-04-24 20:26:59.999,71798.247502,291,6.5185,11510.628394,0
40107,2025-04-24 20:27:00,1765.4,1766.0,1765.22,1765.63,135.2852,2025-04-24 20:27:59.999,238845.901893,753,93.3006,164718.638102,0
40108,2025-04-24 20:28:00,1765.62,1766.63,1765.45,1766.63,117.6397,2025-04-24 20:28:59.999,207753.252657,840,92.9311,164115.183752,0
40109,2025-04-24 20:29:00,1766.62,1766.63,1766.1,1766.29,57.4873,2025-04-24 20:29:59.999,101538.318329,350,48.6044,85847.765658,0
40110,2025-04-24 20:30:00,1766.3,1766.3,1765.0,1765.01,63.5646,2025-04-24 20:30:59.999,112242.83642,398,19.7347,34846.893521,0
40111,2025-04-24 20:31:00,1765.0,1765.92,1765.0,1765.42,95.8019,2025-04-24 20:31:59.999,169132.127016,661,63.4239,111962.390445,0
40112,2025-04-24 20:32:00,1765.43,1766.31,1765.16,1765.44,103.5558,2025-04-24 20:32:59.999,182839.241854,806,73.1868,129219.005797,0
40113,2025-04-24 20:33:00,1765.43,1765.63,1765.01,1765.01,34.831,2025-04-24 20:33:59.999,61491.781989,302,9.8577,17401.126181,0
40114,2025-04-24 20:34:00,1765.01,1765.4,1763.11,1763.32,173.3612,2025-04-24 20:34:59.999,305890.644596,1001,80.7494,142506.03942,0
40115,2025-04-24 20:35:00,1763.32,1764.1,1762.76,1763.65,223.5953,2025-04-24 20:35:59.999,394250.253518,868,72.1414,127219.977786,0
40116,2025-04-24 20:36:00,1763.64,1764.41,1763.64,1764.4,86.9356,2025-04-24 20:36:59.999,153374.460106,350,58.8063,103743.940121,0
40117,2025-04-24 20:37:00,1764.41,1766.2,1764.4,1765.89,173.1241,2025-04-24 20:37:59.999,305617.180285,752,129.7102,228952.325302,0
40118,2025-04-24 20:38:00,1765.89,1766.09,1765.29,1765.32,47.7311,2025-04-24 20:38:59.999,84287.839145,635,20.9183,36939.389175,0
40119,2025-04-24 20:39:00,1765.32,1765.33,1764.17,1764.17,193.6495,2025-04-24 20:39:59.999,341764.684357,940,91.3997,161288.980277,0
40120,2025-04-24 20:40:00,1764.16,1764.99,1763.73,1764.8,120.8985,2025-04-24 20:40:59.999,213290.059953,764,83.4543,147219.257024,0
40121,2025-04-24 20:41:00,1764.81,1764.81,1764.1,1764.11,155.5642,2025-04-24 20:41:59.999,274462.567685,484,102.9993,181707.709359,0
40122,2025-04-24 20:42:00,1764.11,1765.0,1764.11,1764.77,80.8941,2025-04-24 20:42:59.999,142738.809939,539,66.839,117931.920797,0
40123,2025-04-24 20:43:00,1764.76,1764.76,1764.25,1764.3,71.6181,2025-04-24 20:43:59.999,126358.223152,477,54.7686,96628.136178,0
40124,2025-04-24 20:44:00,1764.31,1764.9,1763.81,1763.81,99.4363,2025-04-24 20:44:59.999,175455.627715,661,53.2772,94003.858695,0
40125,2025-04-24 20:45:00,1763.81,1764.5,1763.8,1764.29,140.7778,2025-04-24 20:45:59.999,248342.526803,597,115.8601,204379.484829,0
40126,2025-04-24 20:46:00,1764.3,1765.0,1764.29,1765.0,151.4315,2025-04-24 20:46:59.999,267204.264828,461,122.6512,216415.352433,0
40127,2025-04-24 20:47:00,1765.0,1765.82,1764.8,1764.81,198.9041,2025-04-24 20:47:59.999,351164.083437,718,85.7342,151339.379625,0
40128,2025-04-24 20:48:00,1764.81,1765.63,1764.27,1765.63,122.3896,2025-04-24 20:48:59.999,216021.631678,865,68.0293,120080.383793,0
40129,2025-04-24 20:49:00,1765.63,1765.82,1765.36,1765.37,82.7285,2025-04-24 20:49:59.999,146072.009539,342,25.82,45587.292794,0
40130,2025-04-24 20:50:00,1765.36,1765.82,1765.35,1765.47,95.6323,2025-04-24 20:50:59.999,168834.726136,500,66.8599,118035.395004,0
40131,2025-04-24 20:51:00,1765.46,1766.3,1764.93,1766.09,210.9289,2025-04-24 20:51:59.999,372476.580095,997,101.4764,179179.712637,0
40132,2025-04-24 20:52:00,1766.1,1766.54,1766.06,1766.53,138.9933,2025-04-24 20:52:59.999,245484.692084,424,125.6493,221915.174397,0
40133,2025-04-24 20:53:00,1766.54,1767.22,1766.51,1766.8,270.5355,2025-04-24 20:53:59.999,477957.503854,840,211.8744,374314.391185,0
40134,2025-04-24 20:54:00,1766.8,1766.89,1765.62,1766.0,224.6289,2025-04-24 20:54:59.999,396816.215549,568,51.0492,90147.839265,0
40135,2025-04-24 20:55:00,1766.0,1766.0,1764.2,1764.61,148.0961,2025-04-24 20:55:59.999,261351.599769,722,75.6144,133411.16204,0
40136,2025-04-24 20:56:00,1764.62,1764.62,1763.6,1763.6,76.6116,2025-04-24 20:56:59.999,135152.651535,540,13.2948,23452.599221,0
40137,2025-04-24 20:57:00,1763.61,1763.61,1761.24,1761.24,157.7948,2025-04-24 20:57:59.999,278136.067724,874,19.4824,34340.537609,0
40138,2025-04-24 20:58:00,1761.23,1763.37,1761.14,1762.95,328.4274,2025-04-24 20:58:59.999,578825.934194,1063,204.2607,359919.363353,0
40139,2025-04-24 20:59:00,1762.95,1763.46,1761.94,1762.01,173.7357,2025-04-24 20:59:59.999,306254.447165,1109,94.0278,165729.443319,0
40140,2025-04-24 21:00:00,1762.01,1763.11,1760.15,1761.81,237.298,2025-04-24 21:00:59.999,417998.595504,1440,123.7102,217904.356337,0
40141,2025-04-24 21:01:00,1761.8,1762.31,1761.53,1762.11,97.9564,2025-04-24 21:01:59.999,172595.854206,441,25.3797,44715.969858,0
40142,2025-04-24 21:02:00,1762.11,1762.61,1761.57,1762.14,117.7565,2025-04-24 21:02:59.999,207511.750476,562,57.4107,101172.608985,0
40143,2025-04-24 21:03:00,1762.12,1762.39,1761.6,1762.39,92.7835,2025-04-24 21:03:59.999,163485.973837,530,37.004,65202.589907,0
40144,2025-04-24 21:04:00,1762.38,1762.7,1762.38,1762.69,95.2224,2025-04-24 21:04:59.999,167824.223184,247,50.8938,89695.402424,0
40145,2025-04-24 21:05:00,1762.69,1762.7,1761.99,1762.0,496.8677,2025-04-24 21:05:59.999,875613.9147,674,159.9008,281763.708729,0
40146,2025-04-24 21:06:00,1761.99,1764.0,1761.99,1763.47,154.9133,2025-04-24 21:06:59.999,273103.321549,568,113.2041,199554.050619,0
40147,2025-04-24 21:07:00,1763.47,1763.47,1762.9,1763.29,79.9755,2025-04-24 21:07:59.999,141017.373766,395,45.0117,79364.630208,0
40148,2025-04-24 21:08:00,1763.28,1764.19,1762.98,1764.18,83.1142,2025-04-24 21:08:59.999,146581.533892,419,54.5936,96290.772247,0
40149,2025-04-24 21:09:00,1764.17,1764.17,1763.59,1763.6,44.3777,2025-04-24 21:09:59.999,78276.589771,237,11.3868,20081.79177,0
40150,2025-04-24 21:10:00,1763.6,1763.88,1763.3,1763.31,126.6332,2025-04-24 21:10:59.999,223331.915584,388,96.3991,170008.438913,0
40151,2025-04-24 21:11:00,1763.3,1763.6,1762.8,1762.81,54.421,2025-04-24 21:11:59.999,95957.83888,397,47.7393,84175.897776,0
40152,2025-04-24 21:12:00,1762.8,1762.8,1760.26,1762.05,208.6502,2025-04-24 21:12:59.999,367602.805297,1126,52.9707,93303.88291,0
40153,2025-04-24 21:13:00,1762.05,1762.07,1761.6,1761.6,127.7337,2025-04-24 21:13:59.999,225047.991056,494,25.1145,44247.150633,0
40154,2025-04-24 21:14:00,1761.6,1761.6,1760.89,1761.48,79.9387,2025-04-24 21:14:59.999,140787.330876,543,20.3927,35913.265888,0
40155,2025-04-24 21:15:00,1761.48,1762.59,1761.48,1762.21,102.8294,2025-04-24 21:15:59.999,181191.532916,546,71.763,126439.923972,0
40156,2025-04-24 21:16:00,1762.21,1762.59,1761.94,1761.94,72.0031,2025-04-24 21:16:59.999,126882.758724,406,58.4076,102925.246512,0
40157,2025-04-24 21:17:00,1761.95,1762.3,1760.59,1760.8,140.1123,2025-04-24 21:17:59.999,246833.362495,672,62.3111,109744.844575,0
40158,2025-04-24 21:18:00,1760.8,1761.01,1759.94,1760.59,140.1906,2025-04-24 21:18:59.999,246795.496475,760,22.3065,39270.430082,0
40159,2025-04-24 21:19:00,1760.59,1761.3,1760.59,1761.18,50.001,2025-04-24 21:19:59.999,88052.145364,419,28.1754,49613.564752,0
40160,2025-04-24 21:20:00,1761.17,1761.18,1760.1,1760.11,42.5739,2025-04-24 21:20:59.999,74960.89569,582,19.862,34967.454669,0
40161,2025-04-24 21:21:00,1760.11,1760.11,1757.16,1757.48,343.9226,2025-04-24 21:21:59.999,604728.557281,1146,80.0733,140796.23273,0
40162,2025-04-24 21:22:00,1757.48,1757.8,1755.08,1756.19,404.7793,2025-04-24 21:22:59.999,710947.505325,1691,149.9568,263333.226878,0
40163,2025-04-24 21:23:00,1756.19,1756.9,1754.91,1756.9,239.4978,2025-04-24 21:23:59.999,420578.537461,1252,89.869,157791.985754,0
40164,2025-04-24 21:24:00,1756.89,1758.3,1756.89,1757.24,153.645,2025-04-24 21:24:59.999,270069.915569,796,44.0154,77348.526757,0
40165,2025-04-24 21:25:00,1757.21,1757.21,1755.85,1756.41,189.7934,2025-04-24 21:25:59.999,333355.796425,658,69.0754,121296.707752,0
40166,2025-04-24 21:26:00,1756.4,1756.4,1754.2,1755.32,267.669,2025-04-24 21:26:59.999,469847.445741,1181,97.223,170631.377089,0
40167,2025-04-24 21:27:00,1755.32,1755.57,1754.55,1754.55,310.9157,2025-04-24 21:27:59.999,545682.527836,609,16.2651,28550.308937,0
40168,2025-04-24 21:28:00,1754.55,1754.55,1749.2,1749.21,1746.2282,2025-04-24 21:28:59.999,3058710.018304,3633,672.5144,1178201.782663,0
40169,2025-04-24 21:29:00,1749.2,1753.9,1749.04,1752.55,711.9842,2025-04-24 21:29:59.999,1246846.013307,1736,414.5574,726057.255669,0
40170,2025-04-24 21:30:00,1752.55,1756.21,1752.54,1756.05,523.3281,2025-04-24 21:30:59.999,918402.739844,1073,420.1002,737188.400964,0
40171,2025-04-24 21:31:00,1756.2,1759.09,1756.1,1758.01,598.7914,2025-04-24 21:31:59.999,1052209.537516,1216,513.2468,901803.554761,0
40172,2025-04-24 21:32:00,1758.02,1758.02,1754.93,1755.13,200.7135,2025-04-24 21:32:59.999,352527.034725,1155,67.1449,117910.905236,0
40173,2025-04-24 21:33:00,1755.13,1755.5,1754.15,1754.16,92.5405,2025-04-24 21:33:59.999,162402.585638,678,29.3893,51572.422886,0
40174,2025-04-24 21:34:00,1754.16,1755.36,1752.9,1754.9,250.2991,2025-04-24 21:34:59.999,439083.972247,1201,159.6536,280034.889869,0
40175,2025-04-24 21:35:00,1754.91,1755.8,1754.83,1755.8,82.4896,2025-04-24 21:35:59.999,144790.799461,472,40.7554,71541.513765,0
40176,2025-04-24 21:36:00,1755.81,1757.24,1755.73,1755.74,108.8406,2025-04-24 21:36:59.999,191175.514943,835,29.5236,51855.229343,0
40177,2025-04-24 21:37:00,1755.73,1755.95,1754.77,1755.76,113.0035,2025-04-24 21:37:59.999,198354.462391,698,52.91,92856.854695,0
40178,2025-04-24 21:38:00,1755.77,1755.77,1754.37,1754.47,71.6493,2025-04-24 21:38:59.999,125741.147823,846,30.4227,53382.386585,0
40179,2025-04-24 21:39:00,1754.46,1756.24,1754.46,1756.24,77.9879,2025-04-24 21:39:59.999,136905.905293,557,65.7908,115490.843413,0
40180,2025-04-24 21:40:00,1756.24,1757.06,1756.24,1756.28,100.8062,2025-04-24 21:40:59.999,177061.059874,582,81.0619,142376.701479,0
40181,2025-04-24 21:41:00,1756.28,1758.1,1756.27,1757.64,86.9672,2025-04-24 21:41:59.999,152805.329188,748,62.1346,109165.249839,0
40182,2025-04-24 21:42:00,1757.65,1757.65,1755.08,1756.42,144.6402,2025-04-24 21:42:59.999,254068.588415,1527,67.26,118146.541734,0
40183,2025-04-24 21:43:00,1756.41,1757.58,1756.36,1756.77,155.3331,2025-04-24 21:43:59.999,272880.870583,1318,76.1383,133752.799021,0
40184,2025-04-24 21:44:00,1756.77,1757.58,1755.6,1756.99,129.5736,2025-04-24 21:44:59.999,227591.186653,1696,72.2384,126865.190553,0
40185,2025-04-24 21:45:00,1756.98,1759.23,1756.79,1759.23,104.8799,2025-04-24 21:45:59.999,184358.443432,1139,91.7717,161312.578044,0
40186,2025-04-24 21:46:00,1759.22,1759.22,1758.36,1758.93,98.3805,2025-04-24 21:46:59.999,173009.748007,765,76.6448,134779.916775,0
40187,2025-04-24 21:47:00,1758.92,1759.26,1758.43,1758.59,42.2296,2025-04-24 21:47:59.999,74281.544894,733,21.8684,38465.882927,0
40188,2025-04-24 21:48:00,1758.59,1759.25,1758.58,1758.96,21.9358,2025-04-24 21:48:59.999,38582.394453,479,12.5277,22034.945328,0
40189,2025-04-24 21:49:00,1758.95,1759.72,1758.95,1759.71,34.5975,2025-04-24 21:49:59.999,60867.307922,421,20.8559,36691.463267,0
40190,2025-04-24 21:50:00,1759.72,1761.29,1759.68,1761.06,145.9842,2025-04-24 21:50:59.999,256975.600592,930,109.0533,191950.772445,0
40191,2025-04-24 21:51:00,1761.07,1761.34,1760.51,1760.52,100.0406,2025-04-24 21:51:59.999,176177.859271,580,58.5566,103120.437478,0
40192,2025-04-24 21:52:00,1760.52,1760.9,1759.58,1760.32,128.9438,2025-04-24 21:52:59.999,226973.030518,1042,61.6559,108514.500407,0
40193,2025-04-24 21:53:00,1760.32,1760.32,1759.58,1759.59,16.7072,2025-04-24 21:53:59.999,29400.32208,301,9.0436,15913.681237,0
40194,2025-04-24 21:54:00,1759.58,1760.19,1759.58,1760.19,123.9899,2025-04-24 21:54:59.999,218205.760358,466,106.8133,187978.275776,0
40195,2025-04-24 21:55:00,1760.18,1760.19,1759.17,1759.28,93.4244,2025-04-24 21:55:59.999,164374.622255,593,37.2582,65547.013372,0
40196,2025-04-24 21:56:00,1759.27,1759.3,1759.16,1759.19,28.8769,2025-04-24 21:56:59.999,50801.540984,276,23.7557,41792.25778,0
40197,2025-04-24 21:57:00,1759.19,1759.53,1759.19,1759.49,126.0255,2025-04-24 21:57:59.999,221734.30539,332,72.0069,126688.684002,0
40198,2025-04-24 21:58:00,1759.49,1760.73,1759.49,1760.73,82.5423,2025-04-24 21:58:59.999,145297.821444,609,66.3036,116719.705902,0
40199,2025-04-24 21:59:00,1760.73,1760.85,1760.72,1760.8,49.7482,2025-04-24 21:59:59.999,87594.956753,187,27.6216,48635.5535,0
40200,2025-04-24 22:00:00,1760.8,1761.9,1760.13,1761.38,204.3688,2025-04-24 22:00:59.999,359886.641207,1405,101.0444,177942.378152,0
40201,2025-04-24 22:01:00,1761.38,1761.9,1760.27,1760.27,825.1026,2025-04-24 22:01:59.999,1453196.947901,1419,278.797,490985.288979,0
40202,2025-04-24 22:02:00,1760.28,1760.28,1757.72,1758.01,497.7817,2025-04-24 22:02:59.999,875389.739688,1622,331.7339,583223.830408,0
40203,2025-04-24 22:03:00,1758.01,1758.47,1757.57,1757.89,204.3257,2025-04-24 22:03:59.999,359195.70343,1147,84.3449,148261.714879,0
40204,2025-04-24 22:04:00,1757.9,1760.5,1757.9,1760.34,176.4712,2025-04-24 22:04:59.999,310453.108061,1203,136.1275,239468.196081,0
40205,2025-04-24 22:05:00,1760.35,1762.93,1760.05,1762.59,1513.4885,2025-04-24 22:05:59.999,2665675.440582,1937,1020.5298,1797246.616276,0
40206,2025-04-24 22:06:00,1762.59,1763.19,1761.74,1763.0,1677.1885,2025-04-24 22:06:59.999,2955400.836738,1431,1313.3184,2314126.574549,0
40207,2025-04-24 22:07:00,1763.0,1763.0,1761.43,1761.69,85.3368,2025-04-24 22:07:59.999,150379.802609,698,59.6805,105172.180659,0
40208,2025-04-24 22:08:00,1761.69,1761.7,1760.52,1761.0,79.5568,2025-04-24 22:08:59.999,140095.322609,841,50.2418,88468.200265,0
40209,2025-04-24 22:09:00,1761.0,1761.4,1760.24,1760.69,90.4662,2025-04-24 22:09:59.999,159323.072603,835,24.8721,43796.631741,0
40210,2025-04-24 22:10:00,1760.69,1761.7,1760.69,1761.7,82.6369,2025-04-24 22:10:59.999,145556.105814,830,39.6238,69790.939597,0
40211,2025-04-24 22:11:00,1761.7,1762.31,1761.7,1762.15,47.4584,2025-04-24 22:11:59.999,83627.912449,821,27.0676,47694.884176,0
40212,2025-04-24 22:12:00,1762.15,1762.28,1761.41,1762.28,126.3017,2025-04-24 22:12:59.999,222502.488756,703,93.4202,164573.766511,0
40213,2025-04-24 22:13:00,1762.28,1762.28,1760.99,1760.99,177.6732,2025-04-24 22:13:59.999,312940.005799,569,119.7062,210843.198139,0
40214,2025-04-24 22:14:00,1761.0,1761.66,1761.0,1761.11,67.1296,2025-04-24 22:14:59.999,118238.211579,771,56.1907,98970.498066,0
40215,2025-04-24 22:15:00,1761.11,1762.29,1761.11,1762.29,63.7022,2025-04-24 22:15:59.999,112216.781209,914,46.1851,81356.760716,0
40216,2025-04-24 22:16:00,1762.29,1763.26,1762.2,1762.74,102.5516,2025-04-24 22:16:59.999,180775.466851,574,35.4517,62493.011548,0
40217,2025-04-24 22:17:00,1762.73,1763.09,1762.18,1763.09,197.3486,2025-04-24 22:17:59.999,347810.24177,716,72.3406,127508.269624,0
40218,2025-04-24 22:18:00,1763.08,1763.09,1761.03,1761.03,158.5861,2025-04-24 22:18:59.999,279457.927544,897,41.0365,72337.64637,0
40219,2025-04-24 22:19:00,1761.03,1761.03,1760.52,1761.01,170.0646,2025-04-24 22:19:59.999,299442.450289,702,92.3289,162558.381334,0
40220,2025-04-24 22:20:00,1761.02,1762.0,1760.63,1761.71,203.1635,2025-04-24 22:20:59.999,357817.818177,841,138.1049,243230.29206,0
40221,2025-04-24 22:21:00,1761.72,1761.72,1760.29,1760.3,67.3728,2025-04-24 22:21:59.999,118650.437061,372,8.844,15577.042122,0
40222,2025-04-24 22:22:00,1760.3,1761.19,1760.29,1761.18,98.7849,2025-04-24 22:22:59.999,173927.735549,520,90.9304,160095.28613,0
40223,2025-04-24 22:23:00,1761.18,1762.3,1761.18,1761.99,196.8331,2025-04-24 22:23:59.999,346736.19376,533,89.9356,158419.781287,0
40224,2025-04-24 22:24:00,1761.99,1763.1,1761.98,1762.53,161.5261,2025-04-24 22:24:59.999,284702.400859,611,85.5979,150843.449129,0
40225,2025-04-24 22:25:00,1762.52,1764.46,1762.42,1764.09,241.0176,2025-04-24 22:25:59.999,424981.081274,1081,160.0041,282115.241715,0
40226,2025-04-24 22:26:00,1764.09,1765.0,1763.79,1764.5,159.133,2025-04-24 22:26:59.999,280763.738331,1059,103.5693,182713.116794,0
40227,2025-04-24 22:27:00,1764.5,1764.85,1764.3,1764.51,62.3144,2025-04-24 22:27:59.999,109959.596073,392,33.2207,58618.9994,0
40228,2025-04-24 22:28:00,1764.5,1764.72,1763.66,1763.66,86.0221,2025-04-24 22:28:59.999,151773.73452,407,44.6762,78829.158242,0
40229,2025-04-24 22:29:00,1763.65,1763.65,1762.54,1762.81,202.8747,2025-04-24 22:29:59.999,357700.119543,644,101.941,179739.062766,0
40230,2025-04-24 22:30:00,1762.81,1763.75,1762.8,1763.75,149.0031,2025-04-24 22:30:59.999,262728.442597,848,74.6686,131652.262623,0
40231,2025-04-24 22:31:00,1763.74,1764.28,1762.96,1764.28,103.6637,2025-04-24 22:31:59.999,182792.970504,980,73.9077,130321.3262,0
40232,2025-04-24 22:32:00,1764.27,1764.28,1763.12,1763.75,139.6861,2025-04-24 22:32:59.999,246332.432366,754,85.4365,150645.689442,0
40233,2025-04-24 22:33:00,1763.74,1764.62,1763.74,1764.5,72.1008,2025-04-24 22:33:59.999,127216.520097,481,49.6519,87605.001555,0
40234,2025-04-24 22:34:00,1764.49,1764.49,1763.66,1763.67,35.3594,2025-04-24 22:34:59.999,62371.819681,370,18.7348,33045.36429,0
40235,2025-04-24 22:35:00,1763.67,1764.32,1763.67,1764.32,135.8298,2025-04-24 22:35:59.999,239580.342157,498,127.4682,224830.282232,0
40236,2025-04-24 22:36:00,1764.31,1764.84,1764.31,1764.41,55.5661,2025-04-24 22:36:59.999,98051.955422,346,35.9318,63402.749935,0
40237,2025-04-24 22:37:00,1764.41,1764.62,1763.6,1763.77,111.7766,2025-04-24 22:37:59.999,197191.960763,467,24.0577,42437.804674,0
40238,2025-04-24 22:38:00,1763.77,1764.08,1763.6,1763.9,126.1201,2025-04-24 22:38:59.999,222435.984036,644,114.2943,201577.759612,0
40239,2025-04-24 22:39:00,1763.9,1763.98,1763.34,1763.34,64.8792,2025-04-24 22:39:59.999,114431.810818,300,28.4791,50229.925334,0
40240,2025-04-24 22:40:00,1763.35,1763.35,1762.16,1762.16,145.9872,2025-04-24 22:40:59.999,257376.178374,557,35.3223,62274.146155,0
40241,2025-04-24 22:41:00,1762.17,1762.21,1762.0,1762.21,78.6626,2025-04-24 22:41:59.999,138612.200931,222,36.8923,65005.451332,0
40242,2025-04-24 22:42:00,1762.21,1762.31,1761.91,1762.04,63.4534,2025-04-24 22:42:59.999,111819.695826,514,26.8465,47308.774339,0
40243,2025-04-24 22:43:00,1762.03,1762.28,1761.56,1761.56,35.2445,2025-04-24 22:43:59.999,62096.924747,392,12.9871,22882.814486,0
40244,2025-04-24 22:44:00,1761.57,1761.9,1761.43,1761.51,33.8582,2025-04-24 22:44:59.999,59645.06643,543,17.8054,31366.846227,0
40245,2025-04-24 22:45:00,1761.51,1761.8,1761.21,1761.55,153.1808,2025-04-24 22:45:59.999,269822.529908,713,85.8526,151218.191744,0
40246,2025-04-24 22:46:00,1761.56,1761.56,1760.79,1761.14,167.9652,2025-04-24 22:46:59.999,295797.606874,720,21.2157,37360.957545,0
40247,2025-04-24 22:47:00,1761.14,1761.14,1761.03,1761.03,28.4621,2025-04-24 22:47:59.999,50125.42601,127,2.9073,5120.162322,0
40248,2025-04-24 22:48:00,1761.03,1761.04,1759.82,1759.83,125.3804,2025-04-24 22:48:59.999,220709.17973,484,10.9401,19256.139065,0
40249,2025-04-24 22:49:00,1759.83,1759.83,1758.71,1759.32,329.8684,2025-04-24 22:49:59.999,580391.529571,960,159.3455,280353.592847,0
40250,2025-04-24 22:50:00,1759.3,1759.3,1758.8,1758.8,20.4107,2025-04-24 22:50:59.999,35902.420993,297,6.1885,10885.434129,0
40251,2025-04-24 22:51:00,1758.8,1759.2,1757.21,1757.21,143.4538,2025-04-24 22:51:59.999,252252.115547,795,17.7847,31272.388342,0
40252,2025-04-24 22:52:00,1757.21,1757.97,1757.13,1757.14,80.1794,2025-04-24 22:52:59.999,140915.18869,978,19.1007,33568.39351,0
40253,2025-04-24 22:53:00,1757.14,1757.84,1757.13,1757.31,76.8566,2025-04-24 22:53:59.999,135078.390815,562,40.3121,70843.004065,0
40254,2025-04-24 22:54:00,1757.31,1757.31,1755.94,1756.55,263.2671,2025-04-24 22:54:59.999,462407.065049,1236,31.3681,55090.059122,0
40255,2025-04-24 22:55:00,1756.54,1759.01,1756.54,1759.01,292.4203,2025-04-24 22:55:59.999,514030.298446,960,191.8563,337260.438173,0
40256,2025-04-24 22:56:00,1759.05,1759.29,1758.79,1759.29,144.3762,2025-04-24 22:56:59.999,253956.245562,664,45.6165,80237.898671,0
40257,2025-04-24 22:57:00,1759.28,1759.69,1758.79,1759.68,77.7948,2025-04-24 22:57:59.999,136868.95703,592,55.2754,97253.798703,0
40258,2025-04-24 22:58:00,1759.69,1759.99,1759.15,1759.45,102.4662,2025-04-24 22:58:59.999,180306.319157,809,43.1159,75868.675738,0
40259,2025-04-24 22:59:00,1759.45,1760.0,1759.45,1760.0,66.5647,2025-04-24 22:59:59.999,117130.368262,401,58.9707,103765.592944,0
40260,2025-04-24 23:00:00,1759.99,1759.99,1758.75,1758.75,109.5444,2025-04-24 23:00:59.999,192746.575012,871,18.555,32645.271549,0
40261,2025-04-24 23:01:00,1758.75,1759.5,1758.75,1759.18,88.8485,2025-04-24 23:01:59.999,156290.502687,671,61.7133,108554.102227,0
40262,2025-04-24 23:02:00,1759.19,1759.59,1758.94,1759.4,95.3377,2025-04-24 23:02:59.999,167730.472121,807,32.7106,57542.027019,0
40263,2025-04-24 23:03:00,1759.39,1759.79,1759.33,1759.44,185.3768,2025-04-24 23:03:59.999,326162.682382,535,72.9983,128432.294494,0
40264,2025-04-24 23:04:00,1759.44,1760.14,1759.43,1760.09,49.5725,2025-04-24 23:04:59.999,87238.168108,658,32.8683,57840.600082,0
40265,2025-04-24 23:05:00,1760.09,1760.3,1759.4,1759.54,53.3551,2025-04-24 23:05:59.999,93898.404856,516,8.4944,14949.206295,0
40266,2025-04-24 23:06:00,1759.54,1762.2,1759.44,1762.19,529.415,2025-04-24 23:06:59.999,931923.646774,1315,512.606,902332.492763,0
40267,2025-04-24 23:07:00,1762.2,1762.95,1762.01,1762.81,114.5785,2025-04-24 23:07:59.999,201947.423901,665,87.1359,153571.797448,0
40268,2025-04-24 23:08:00,1762.8,1765.0,1762.7,1765.0,262.4078,2025-04-24 23:08:59.999,462831.377585,961,180.1072,317660.059832,0
40269,2025-04-24 23:09:00,1764.99,1765.34,1763.94,1764.6,487.5782,2025-04-24 23:09:59.999,860308.074146,1492,329.631,581584.162572,0
40270,2025-04-24 23:10:00,1764.6,1765.0,1764.3,1764.71,143.6232,2025-04-24 23:10:59.999,253443.212261,642,72.7478,128368.823564,0
40271,2025-04-24 23:11:00,1764.7,1765.55,1764.7,1765.55,76.5236,2025-04-24 23:11:59.999,135087.253879,416,43.9015,77502.545895,0
40272,2025-04-24 23:12:00,1765.55,1765.63,1765.21,1765.63,48.8578,2025-04-24 23:12:59.999,86255.585368,359,21.8887,38642.29212,0
40273,2025-04-24 23:13:00,1765.62,1765.83,1765.15,1765.83,89.6157,2025-04-24 23:13:59.999,158213.265843,484,39.8716,70392.542248,0
40274,2025-04-24 23:14:00,1765.82,1765.9,1765.4,1765.67,94.9133,2025-04-24 23:14:59.999,167576.40822,474,16.8874,29816.702069,0
40275,2025-04-24 23:15:00,1765.68,1766.16,1765.68,1765.78,102.8946,2025-04-24 23:15:59.999,181704.615119,568,80.5682,142279.347369,0
40276,2025-04-24 23:16:00,1765.78,1766.28,1765.77,1766.17,55.872,2025-04-24 23:16:59.999,98678.053009,290,33.1275,58508.301424,0
40277,2025-04-24 23:17:00,1766.18,1767.23,1766.17,1766.44,74.8779,2025-04-24 23:17:59.999,132289.084262,741,34.0327,60120.725338,0
40278,2025-04-24 23:18:00,1766.43,1766.79,1766.31,1766.79,87.083,2025-04-24 23:18:59.999,153829.588593,462,45.4188,80227.503088,0
40279,2025-04-24 23:19:00,1766.79,1767.08,1766.79,1767.08,45.986,2025-04-24 23:19:59.999,81252.84629,281,35.7604,63184.493317,0
40280,2025-04-24 23:20:00,1767.07,1768.0,1766.78,1766.78,138.4083,2025-04-24 23:20:59.999,244616.582335,985,62.6475,110712.324405,0
40281,2025-04-24 23:21:00,1766.78,1768.0,1766.78,1767.47,102.7402,2025-04-24 23:21:59.999,181565.789374,989,75.6273,133644.24054,0
40282,2025-04-24 23:22:00,1767.47,1767.64,1766.8,1767.0,272.7466,2025-04-24 23:22:59.999,482022.459759,988,195.988,346365.068612,0
40283,2025-04-24 23:23:00,1767.0,1767.01,1765.15,1765.16,263.6715,2025-04-24 23:23:59.999,465548.8334,1007,203.9507,360057.207008,0
40284,2025-04-24 23:24:00,1765.16,1766.49,1765.16,1766.01,30.5616,2025-04-24 23:24:59.999,53970.220158,535,17.938,31675.951095,0
40285,2025-04-24 23:25:00,1766.01,1766.21,1765.0,1766.11,133.8079,2025-04-24 23:25:59.999,236227.490725,731,84.8167,149721.307382,0
40286,2025-04-24 23:26:00,1766.12,1766.98,1765.79,1765.99,144.1126,2025-04-24 23:26:59.999,254587.497306,872,59.3535,104844.207704,0
40287,2025-04-24 23:27:00,1765.98,1767.96,1765.63,1767.96,86.1359,2025-04-24 23:27:59.999,152176.895197,713,74.9911,132490.22566,0
40288,2025-04-24 23:28:00,1767.96,1769.99,1767.96,1769.11,365.7896,2025-04-24 23:28:59.999,647183.984619,1444,211.7261,374594.255116,0
40289,2025-04-24 23:29:00,1769.11,1769.84,1769.11,1769.54,127.3269,2025-04-24 23:29:59.999,225293.993914,665,69.3892,122771.267376,0
40290,2025-04-24 23:30:00,1769.54,1770.6,1769.13,1769.21,398.88,2025-04-24 23:30:59.999,705960.942705,2054,209.5211,370819.141931,0
40291,2025-04-24 23:31:00,1769.21,1772.15,1768.31,1771.59,554.002,2025-04-24 23:31:59.999,980888.173058,2101,361.6403,640312.974473,0
40292,2025-04-24 23:32:00,1771.6,1774.41,1771.19,1773.59,1083.3907,2025-04-24 23:32:59.999,1920854.191215,3807,597.1249,1058651.640899,0
40293,2025-04-24 23:33:00,1773.58,1774.84,1772.81,1773.01,580.6625,2025-04-24 23:33:59.999,1030015.691999,2501,370.0505,656449.992068,0
40294,2025-04-24 23:34:00,1773.0,1773.47,1771.85,1773.22,370.8166,2025-04-24 23:34:59.999,657370.23948,1814,196.3266,348045.042747,0
40295,2025-04-24 23:35:00,1773.22,1773.88,1770.21,1772.14,416.2686,2025-04-24 23:35:59.999,737622.660795,1775,249.8245,442626.452073,0
40296,2025-04-24 23:36:00,1772.17,1772.71,1772.08,1772.2,130.2371,2025-04-24 23:36:59.999,230843.748026,835,65.6681,116386.864569,0
40297,2025-04-24 23:37:00,1772.2,1772.53,1770.26,1770.26,109.6094,2025-04-24 23:37:59.999,194195.411658,796,47.6203,84359.130919,0
40298,2025-04-24 23:38:00,1770.26,1770.27,1767.26,1767.51,516.8968,2025-04-24 23:38:59.999,914224.523145,1253,84.5376,149489.15661,0
40299,2025-04-24 23:39:00,1767.52,1768.11,1767.26,1767.94,145.0844,2025-04-24 23:39:59.999,256478.871581,506,80.7929,142822.925359,0
40300,2025-04-24 23:40:00,1767.95,1768.64,1767.77,1767.87,107.6646,2025-04-24 23:40:59.999,190362.736341,896,52.3643,92584.23732,0
40301,2025-04-24 23:41:00,1767.87,1768.28,1767.54,1767.78,239.7033,2025-04-24 23:41:59.999,423819.742158,862,19.5362,34538.285876,0
40302,2025-04-24 23:42:00,1767.78,1768.01,1767.4,1767.65,137.2172,2025-04-24 23:42:59.999,242554.852444,590,52.7018,93154.044802,0
40303,2025-04-24 23:43:00,1767.64,1768.59,1767.64,1768.09,159.5581,2025-04-24 23:43:59.999,282145.159677,775,76.8465,135876.100164,0
40304,2025-04-24 23:44:00,1768.09,1768.76,1768.09,1768.76,79.6446,2025-04-24 23:44:59.999,140840.62172,505,43.1608,76326.049954,0
40305,2025-04-24 23:45:00,1768.76,1769.41,1768.1,1768.41,227.7462,2025-04-24 23:45:59.999,402792.269912,1085,157.1321,277890.605228,0
40306,2025-04-24 23:46:00,1768.41,1769.33,1768.04,1769.28,102.6829,2025-04-24 23:46:59.999,181635.036325,976,66.7978,118156.628602,0
40307,2025-04-24 23:47:00,1769.28,1770.0,1768.61,1770.0,90.7291,2025-04-24 23:47:59.999,160529.72104,797,57.7438,102173.27184,0
40308,2025-04-24 23:48:00,1769.99,1770.12,1769.15,1769.67,111.601,2025-04-24 23:48:59.999,197498.40943,579,57.9964,102640.19529,0
40309,2025-04-24 23:49:00,1769.68,1770.18,1769.3,1769.5,74.2627,2025-04-24 23:49:59.999,131424.914741,518,58.2837,103145.321838,0
40310,2025-04-24 23:50:00,1769.5,1769.5,1769.0,1769.1,59.7528,2025-04-24 23:50:59.999,105712.255564,631,27.7704,49130.25207,0
40311,2025-04-24 23:51:00,1769.11,1769.51,1769.01,1769.5,54.3487,2025-04-24 23:51:59.999,96155.70276,439,20.3184,35949.78398,0
40312,2025-04-24 23:52:00,1769.5,1769.51,1768.0,1768.04,116.277,2025-04-24 23:52:59.999,205673.503289,407,21.7988,38548.567258,0
40313,2025-04-24 23:53:00,1768.01,1768.4,1767.76,1768.19,113.5876,2025-04-24 23:53:59.999,200825.240346,464,14.062,24862.942531,0
40314,2025-04-24 23:54:00,1768.19,1768.4,1767.81,1767.92,46.229,2025-04-24 23:54:59.999,81736.349293,448,30.0994,53217.569737,0
40315,2025-04-24 23:55:00,1767.91,1768.05,1767.31,1768.0,54.2458,2025-04-24 23:55:59.999,95892.858921,441,36.8074,65067.90621,0
40316,2025-04-24 23:56:00,1768.0,1768.77,1768.0,1768.21,120.703,2025-04-24 23:56:59.999,213463.313531,497,54.7253,96777.759409,0
40317,2025-04-24 23:57:00,1768.21,1768.58,1767.8,1768.58,178.105,2025-04-24 23:57:59.999,314941.400871,609,103.8933,183709.272251,0
40318,2025-04-24 23:58:00,1768.58,1769.33,1768.57,1769.33,31.4913,2025-04-24 23:58:59.999,55706.976891,317,29.8499,52803.344973,0
40319,2025-04-24 23:59:00,1769.32,1769.65,1768.83,1769.65,340.7572,2025-04-24 23:59:59.999,602871.523821,731,148.3964,262542.004742,0
40320,2025-04-25 00:00:00,1769.64,1770.18,1767.5,1767.59,324.9268,2025-04-25 00:00:59.999,574737.932916,1641,89.7851,158770.520974,0
40321,2025-04-25 00:01:00,1767.6,1768.1,1766.66,1767.54,280.8336,2025-04-25 00:01:59.999,496343.963931,1041,97.3981,172117.497983,0
40322,2025-04-25 00:02:00,1767.53,1768.64,1767.0,1768.5,617.2988,2025-04-25 00:02:59.999,1091178.159658,1275,392.6376,694034.693304,0
40323,2025-04-25 00:03:00,1768.5,1768.63,1766.96,1767.86,191.6023,2025-04-25 00:03:59.999,338671.819351,1186,92.031,162650.497126,0
40324,2025-04-25 00:04:00,1767.86,1768.76,1767.5,1768.0,276.8897,2025-04-25 00:04:59.999,489546.599151,1199,109.7821,194085.271019,0
40325,2025-04-25 00:05:00,1768.0,1768.9,1767.01,1768.6,436.411,2025-04-25 00:05:59.999,771486.08799,2360,242.2903,428355.211727,0
40326,2025-04-25 00:06:00,1768.59,1769.72,1767.32,1767.59,152.1355,2025-04-25 00:06:59.999,269057.95683,1437,35.7896,63285.415424,0
40327,2025-04-25 00:07:00,1767.6,1768.0,1766.13,1767.49,145.4413,2025-04-25 00:07:59.999,256969.622832,1433,53.4117,94366.7062,0
40328,2025-04-25 00:08:00,1767.48,1767.48,1765.91,1766.19,244.5297,2025-04-25 00:08:59.999,431882.51771,1235,158.4443,279820.334358,0
40329,2025-04-25 00:09:00,1766.19,1766.35,1764.2,1766.12,451.7343,2025-04-25 00:09:59.999,797488.471977,1610,184.059,324941.619802,0
40330,2025-04-25 00:10:00,1766.11,1766.12,1763.87,1764.11,180.2783,2025-04-25 00:10:59.999,318152.724945,895,44.7354,78937.20693,0
40331,2025-04-25 00:11:00,1764.11,1764.11,1763.2,1763.8,204.9826,2025-04-25 00:11:59.999,361501.608892,1168,50.4866,89030.328585,0
40332,2025-04-25 00:12:00,1763.8,1764.05,1763.52,1763.8,62.6572,2025-04-25 00:12:59.999,110512.285827,394,33.2697,58674.249872,0
40333,2025-04-25 00:13:00,1763.79,1765.1,1763.43,1765.1,303.579,2025-04-25 00:13:59.999,535434.582164,1038,276.9982,488550.661477,0
40334,2025-04-25 00:14:00,1765.09,1766.63,1765.0,1766.48,296.3709,2025-04-25 00:14:59.999,523290.379973,1057,111.3094,196542.764251,0
40335,2025-04-25 00:15:00,1766.48,1766.48,1765.68,1765.8,134.8988,2025-04-25 00:15:59.999,238216.861607,883,76.2856,134704.92276,0
40336,2025-04-25 00:16:00,1765.79,1766.1,1763.94,1764.94,293.1281,2025-04-25 00:16:59.999,517318.911403,1446,137.822,243216.079523,0
40337,2025-04-25 00:17:00,1764.95,1766.28,1764.95,1766.28,130.1777,2025-04-25 00:17:59.999,229862.691852,1010,112.3881,198449.312314,0
40338,2025-04-25 00:18:00,1766.29,1768.96,1766.29,1768.49,189.6287,2025-04-25 00:18:59.999,335224.334406,1494,135.3944,239336.50287,0
40339,2025-04-25 00:19:00,1768.5,1769.6,1768.5,1769.09,124.0124,2025-04-25 00:19:59.999,219375.779398,1036,89.8125,158879.300158,0
40340,2025-04-25 00:20:00,1769.1,1772.44,1769.1,1772.03,211.3332,2025-04-25 00:20:59.999,374281.006995,1798,179.9495,318677.445843,0
40341,2025-04-25 00:21:00,1772.02,1772.3,1770.41,1771.11,269.8178,2025-04-25 00:21:59.999,477989.727656,1574,145.8234,258310.237525,0
40342,2025-04-25 00:22:00,1771.1,1772.66,1771.1,1772.65,144.9947,2025-04-25 00:22:59.999,256902.247155,1101,77.3955,137130.616178,0
40343,2025-04-25 00:23:00,1772.65,1773.6,1772.15,1772.8,236.2709,2025-04-25 00:23:59.999,418879.897637,1234,178.8779,317119.075213,0
40344,2025-04-25 00:24:00,1772.8,1773.3,1772.54,1773.0,175.9888,2025-04-25 00:24:59.999,312025.704556,579,143.8107,254968.046287,0
40345,2025-04-25 00:25:00,1773.0,1773.29,1770.81,1770.81,134.9902,2025-04-25 00:25:59.999,239243.12436,1128,33.5804,59525.384579,0
40346,2025-04-25 00:26:00,1770.81,1772.28,1770.8,1772.28,159.0961,2025-04-25 00:26:59.999,281807.388726,858,137.1301,242900.218174,0
40347,2025-04-25 00:27:00,1772.28,1772.67,1771.12,1772.47,244.9887,2025-04-25 00:27:59.999,434059.619669,1236,46.0949,81674.724243,0
40348,2025-04-25 00:28:00,1772.47,1772.59,1771.87,1772.03,180.0224,2025-04-25 00:28:59.999,319047.833742,947,20.4097,36169.578746,0
40349,2025-04-25 00:29:00,1772.03,1772.08,1771.4,1771.95,78.8837,2025-04-25 00:29:59.999,139763.640776,963,50.9969,90350.550077,0
40350,2025-04-25 00:30:00,1771.94,1772.6,1771.28,1771.81,102.9237,2025-04-25 00:30:59.999,182359.704393,1040,42.8107,75850.321418,0
40351,2025-04-25 00:31:00,1771.81,1772.78,1771.41,1771.41,160.7136,2025-04-25 00:31:59.999,284808.740672,1146,71.4148,126556.186772,0
40352,2025-04-25 00:32:00,1771.41,1771.41,1770.25,1770.33,98.1411,2025-04-25 00:32:59.999,173793.785807,1181,36.8885,65323.295681,0
40353,2025-04-25 00:33:00,1770.33,1771.5,1770.02,1770.83,91.8776,2025-04-25 00:33:59.999,162704.637766,767,69.8621,123722.16817,0
40354,2025-04-25 00:34:00,1770.82,1772.98,1770.8,1772.66,142.4792,2025-04-25 00:34:59.999,252502.277292,932,126.3976,224002.137763,0
40355,2025-04-25 00:35:00,1772.67,1775.0,1772.66,1774.99,344.9958,2025-04-25 00:35:59.999,612114.135181,2224,260.2548,461721.777872,0
40356,2025-04-25 00:36:00,1774.99,1775.31,1774.67,1775.01,127.2997,2025-04-25 00:36:59.999,225955.940492,842,62.0267,110096.095514,0
40357,2025-04-25 00:37:00,1775.01,1775.4,1774.7,1774.7,176.4917,2025-04-25 00:37:59.999,313300.539848,774,32.8738,58352.72895,0
40358,2025-04-25 00:38:00,1774.7,1774.71,1773.8,1773.89,228.3852,2025-04-25 00:38:59.999,405244.69265,708,59.7098,105947.754646,0
40359,2025-04-25 00:39:00,1773.89,1773.92,1773.01,1773.01,120.4942,2025-04-25 00:39:59.999,213711.407077,728,50.8036,90113.520326,0
40360,2025-04-25 00:40:00,1773.0,1774.4,1772.7,1773.73,176.8649,2025-04-25 00:40:59.999,313670.323813,904,72.8868,129276.453567,0
40361,2025-04-25 00:41:00,1773.74,1774.94,1773.4,1774.94,415.6433,2025-04-25 00:41:59.999,737392.526674,1104,360.8504,640194.024094,0
40362,2025-04-25 00:42:00,1774.94,1775.44,1774.22,1775.2,82.9378,2025-04-25 00:42:59.999,147196.362351,877,69.5085,123361.292268,0
40363,2025-04-25 00:43:00,1775.21,1775.21,1774.3,1774.31,139.5326,2025-04-25 00:43:59.999,247656.014765,470,95.4765,169461.190935,0
40364,2025-04-25 00:44:00,1774.31,1774.8,1773.41,1773.42,196.2007,2025-04-25 00:44:59.999,348088.502622,931,66.2916,117627.140764,0
40365,2025-04-25 00:45:00,1773.42,1773.97,1772.19,1772.24,300.2838,2025-04-25 00:45:59.999,532460.071273,1159,35.207,62443.065065,0
40366,2025-04-25 00:46:00,1772.24,1772.24,1770.0,1771.59,121.3885,2025-04-25 00:46:59.999,214972.184234,1359,54.1185,95824.006593,0
40367,2025-04-25 00:47:00,1771.59,1772.65,1771.59,1772.65,157.2236,2025-04-25 00:47:59.999,278576.726634,1363,110.3699,195554.328679,0
40368,2025-04-25 00:48:00,1772.67,1773.06,1772.1,1772.55,134.1178,2025-04-25 00:48:59.999,237724.534158,861,89.3441,158360.386425,0
40369,2025-04-25 00:49:00,1772.56,1772.8,1772.32,1772.79,64.5797,2025-04-25 00:49:59.999,114473.344242,624,52.5832,93207.009708,0
40370,2025-04-25 00:50:00,1772.8,1773.52,1772.79,1772.89,107.8462,2025-04-25 00:50:59.999,191229.488989,484,63.144,111963.559994,0
40371,2025-04-25 00:51:00,1772.89,1772.89,1771.2,1772.56,267.6876,2025-04-25 00:51:59.999,474347.677043,1136,117.7163,208553.667652,0
40372,2025-04-25 00:52:00,1772.57,1772.98,1772.34,1772.71,90.1124,2025-04-25 00:52:59.999,159727.745005,516,78.5649,139257.776778,0
40373,2025-04-25 00:53:00,1772.71,1772.71,1772.1,1772.1,112.3171,2025-04-25 00:53:59.999,199056.054047,589,86.3203,152978.198207,0
40374,2025-04-25 00:54:00,1772.1,1772.1,1771.09,1771.09,197.9455,2025-04-25 00:54:59.999,350635.16074,723,5.9436,10529.437849,0
40375,2025-04-25 00:55:00,1771.09,1772.7,1770.91,1772.0,154.4009,2025-04-25 00:55:59.999,273522.958554,1045,93.3086,165283.793354,0
40376,2025-04-25 00:56:00,1772.0,1772.45,1771.92,1772.27,126.516,2025-04-25 00:56:59.999,224213.422612,671,73.1826,129690.499576,0
40377,2025-04-25 00:57:00,1772.28,1773.4,1772.28,1772.95,381.8186,2025-04-25 00:57:59.999,676849.430837,1166,346.5388,614296.966537,0
40378,2025-04-25 00:58:00,1772.93,1774.21,1772.82,1774.21,93.1341,2025-04-25 00:58:59.999,165176.373626,628,76.753,136125.034279,0
40379,2025-04-25 00:59:00,1774.2,1774.21,1773.98,1774.15,133.7815,2025-04-25 00:59:59.999,237346.882121,321,40.3988,71668.114805,0
40380,2025-04-25 01:00:00,1774.15,1776.06,1773.6,1773.6,1510.3557,2025-04-25 01:00:59.999,2680609.341924,1965,958.5432,1701604.225654,0
40381,2025-04-25 01:01:00,1773.61,1774.5,1773.03,1774.19,138.6792,2025-04-25 01:01:59.999,245960.385528,1142,47.5284,84311.160539,0
40382,2025-04-25 01:02:00,1774.2,1774.2,1773.42,1773.54,78.3676,2025-04-25 01:02:59.999,139008.473891,965,31.6491,56140.803281,0
40383,2025-04-25 01:03:00,1773.55,1773.67,1772.88,1773.51,152.3791,2025-04-25 01:03:59.999,270232.409671,1378,37.237,66036.357799,0
40384,2025-04-25 01:04:00,1773.51,1773.64,1772.92,1772.99,76.7174,2025-04-25 01:04:59.999,136056.097418,604,45.1163,80014.72506,0
40385,2025-04-25 01:05:00,1772.99,1772.99,1771.56,1771.91,117.5495,2025-04-25 01:05:59.999,208306.615167,910,19.7166,34937.515053,0
40386,2025-04-25 01:06:00,1771.91,1772.29,1771.12,1772.16,111.9395,2025-04-25 01:06:59.999,198315.980508,1175,82.6445,146418.542447,0
40387,2025-04-25 01:07:00,1772.17,1773.18,1772.17,1773.16,60.9413,2025-04-25 01:07:59.999,108046.044517,666,40.9174,72541.546204,0
40388,2025-04-25 01:08:00,1773.16,1777.03,1773.16,1777.02,839.8947,2025-04-25 01:08:59.999,1491112.061225,2450,542.2532,962658.7458,0
40389,2025-04-25 01:09:00,1777.02,1785.51,1776.78,1783.52,5830.8178,2025-04-25 01:09:59.999,10391819.810516,11200,3853.1269,6866108.911357,0
40390,2025-04-25 01:10:00,1783.52,1788.0,1783.46,1786.6,2161.5213,2025-04-25 01:10:59.999,3860579.364082,7984,1426.8325,2548377.569941,0
40391,2025-04-25 01:11:00,1786.6,1790.5,1786.6,1788.67,2379.6878,2025-04-25 01:11:59.999,4256180.748118,6366,1603.1547,2867236.191585,0
40392,2025-04-25 01:12:00,1788.67,1789.29,1784.21,1785.41,1245.9369,2025-04-25 01:12:59.999,2225310.419472,3572,433.4148,773829.638839,0
40393,2025-04-25 01:13:00,1785.41,1786.2,1783.0,1783.43,631.9642,2025-04-25 01:13:59.999,1128042.469656,3372,327.7802,585039.736824,0
40394,2025-04-25 01:14:00,1783.44,1783.94,1780.84,1781.49,372.4433,2025-04-25 01:14:59.999,663691.673173,2238,145.5403,259282.910231,0
40395,2025-04-25 01:15:00,1781.5,1782.84,1780.31,1782.02,340.4618,2025-04-25 01:15:59.999,606584.570874,2669,210.1649,374410.498628,0
40396,2025-04-25 01:16:00,1782.02,1785.64,1781.34,1784.28,386.6946,2025-04-25 01:16:59.999,689871.418526,3322,268.6428,479269.670699,0
40397,2025-04-25 01:17:00,1784.28,1784.28,1779.57,1779.57,428.2787,2025-04-25 01:17:59.999,763204.098563,2112,134.9051,240265.02779,0
40398,2025-04-25 01:18:00,1779.57,1780.38,1777.85,1778.16,400.4298,2025-04-25 01:18:59.999,712220.665935,2007,203.6137,362156.358827,0
40399,2025-04-25 01:19:00,1778.16,1778.39,1774.7,1775.89,504.5842,2025-04-25 01:19:59.999,896424.514095,4038,318.2761,565462.450139,0
40400,2025-04-25 01:20:00,1775.89,1775.89,1773.74,1774.28,418.2922,2025-04-25 01:20:59.999,742296.78275,2735,264.1367,468694.223976,0
40401,2025-04-25 01:21:00,1774.29,1774.71,1769.77,1771.97,868.282,2025-04-25 01:21:59.999,1538080.99973,3699,390.2611,691241.224717,0
40402,2025-04-25 01:22:00,1771.98,1773.11,1771.81,1772.21,326.7877,2025-04-25 01:22:59.999,579256.430611,2113,173.5734,307651.031829,0
40403,2025-04-25 01:23:00,1772.21,1772.3,1769.64,1770.38,482.7915,2025-04-25 01:23:59.999,854912.051858,2077,131.3309,232552.902143,0
40404,2025-04-25 01:24:00,1770.38,1771.73,1770.33,1771.26,232.394,2025-04-25 01:24:59.999,411561.469181,1170,143.2682,253739.360704,0
40405,2025-04-25 01:25:00,1771.26,1771.99,1770.65,1771.59,271.4244,2025-04-25 01:25:59.999,480826.408467,1653,140.7932,249403.2389,0
40406,2025-04-25 01:26:00,1771.6,1772.52,1771.16,1772.3,254.6412,2025-04-25 01:26:59.999,451162.864378,1118,145.2533,257334.419246,0
40407,2025-04-25 01:27:00,1772.3,1772.3,1769.64,1769.96,218.8089,2025-04-25 01:27:59.999,387396.489872,1711,63.2972,112059.828699,0
40408,2025-04-25 01:28:00,1769.99,1770.3,1767.95,1768.6,791.8955,2025-04-25 01:28:59.999,1400545.88714,1783,212.0644,375122.416866,0
40409,2025-04-25 01:29:00,1768.6,1768.8,1767.42,1768.64,412.0421,2025-04-25 01:29:59.999,728515.406042,1447,189.9138,335754.612617,0
40410,2025-04-25 01:30:00,1768.63,1769.27,1766.0,1766.28,344.4817,2025-04-25 01:30:59.999,608969.475248,1853,140.502,248313.718167,0
40411,2025-04-25 01:31:00,1766.29,1768.83,1766.29,1768.51,248.1999,2025-04-25 01:31:59.999,438783.612386,1944,135.3062,239154.688392,0
40412,2025-04-25 01:32:00,1768.51,1770.96,1768.51,1770.85,594.3964,2025-04-25 01:32:59.999,1051969.055907,2117,366.7505,649072.277315,0
40413,2025-04-25 01:33:00,1770.85,1770.99,1769.49,1769.6,133.6956,2025-04-25 01:33:59.999,236628.504133,977,40.282,71297.014418,0
40414,2025-04-25 01:34:00,1769.6,1770.66,1769.6,1769.98,49.1726,2025-04-25 01:34:59.999,87044.189161,826,18.0003,31861.290893,0
40415,2025-04-25 01:35:00,1769.99,1771.28,1769.99,1770.02,74.7231,2025-04-25 01:35:59.999,132311.287619,1004,23.3596,41357.412567,0
40416,2025-04-25 01:36:00,1770.02,1771.99,1770.02,1771.94,111.7071,2025-04-25 01:36:59.999,197816.080767,1113,89.4587,158399.054459,0
40417,2025-04-25 01:37:00,1771.95,1772.67,1771.46,1772.6,80.4927,2025-04-25 01:37:59.999,142633.229153,1073,22.807,40410.494771,0
40418,2025-04-25 01:38:00,1772.61,1773.5,1772.6,1773.01,168.8566,2025-04-25 01:38:59.999,299404.189448,1068,145.1948,257446.37409,0
40419,2025-04-25 01:39:00,1773.0,1773.0,1772.0,1772.71,49.1978,2025-04-25 01:39:59.999,87194.192326,1047,35.7349,63331.552715,0
40420,2025-04-25 01:40:00,1772.7,1772.78,1771.4,1771.73,95.8283,2025-04-25 01:40:59.999,169799.65914,748,14.7616,26153.23741,0
40421,2025-04-25 01:41:00,1771.74,1772.39,1771.74,1771.81,75.1805,2025-04-25 01:41:59.999,133225.773747,855,9.8183,17398.725468,0
40422,2025-04-25 01:42:00,1771.81,1772.11,1771.2,1772.11,77.4877,2025-04-25 01:42:59.999,137267.881461,556,45.3541,80343.260934,0
40423,2025-04-25 01:43:00,1772.15,1772.67,1770.91,1770.91,83.8393,2025-04-25 01:43:59.999,148514.704419,985,13.1663,23325.468067,0
40424,2025-04-25 01:44:00,1770.91,1772.01,1770.6,1771.83,81.9502,2025-04-25 01:44:59.999,145161.534626,791,62.7644,111182.395962,0
40425,2025-04-25 01:45:00,1771.84,1771.9,1770.0,1770.98,122.3129,2025-04-25 01:45:59.999,216613.907032,1072,49.5069,87658.686713,0
40426,2025-04-25 01:46:00,1770.98,1771.39,1770.8,1771.11,180.9419,2025-04-25 01:46:59.999,320472.92945,880,51.6848,91540.968339,0
40427,2025-04-25 01:47:00,1771.1,1773.12,1770.79,1773.04,147.261,2025-04-25 01:47:59.999,260968.145254,1131,95.6219,169446.532767,0
40428,2025-04-25 01:48:00,1773.04,1773.04,1767.87,1767.89,447.1022,2025-04-25 01:48:59.999,791316.663104,1812,82.68,146451.612239,0
40429,2025-04-25 01:49:00,1767.89,1768.4,1767.52,1767.76,212.6651,2025-04-25 01:49:59.999,375980.867852,938,106.0236,187448.260084,0
40430,2025-04-25 01:50:00,1767.75,1768.64,1767.19,1768.35,184.6208,2025-04-25 01:50:59.999,326426.493661,992,67.1019,118623.733379,0
40431,2025-04-25 01:51:00,1768.35,1769.6,1768.34,1768.8,155.61,2025-04-25 01:51:59.999,275252.431763,893,104.8675,185493.797242,0
40432,2025-04-25 01:52:00,1768.81,1768.89,1768.3,1768.3,61.3755,2025-04-25 01:52:59.999,108557.671556,605,32.9681,58311.881369,0
40433,2025-04-25 01:53:00,1768.3,1768.43,1767.97,1768.19,103.9584,2025-04-25 01:53:59.999,183815.33133,748,49.8397,88121.430797,0
40434,2025-04-25 01:54:00,1768.2,1768.64,1767.64,1768.09,333.7817,2025-04-25 01:54:59.999,590157.334086,808,211.4826,373908.560789,0
40435,2025-04-25 01:55:00,1768.09,1768.09,1766.63,1767.1,144.7716,2025-04-25 01:55:59.999,255862.129421,910,87.1241,153974.240391,0
40436,2025-04-25 01:56:00,1767.1,1767.32,1766.35,1766.63,160.0189,2025-04-25 01:56:59.999,282697.052917,703,88.6667,156630.198263,0
40437,2025-04-25 01:57:00,1766.62,1766.7,1765.4,1765.4,158.0417,2025-04-25 01:57:59.999,279094.233875,883,61.5997,108778.948785,0
40438,2025-04-25 01:58:00,1765.41,1765.93,1765.01,1765.19,656.7853,2025-04-25 01:58:59.999,1159548.613809,776,151.802,267959.828806,0
40439,2025-04-25 01:59:00,1765.18,1765.93,1765.01,1765.93,152.3794,2025-04-25 01:59:59.999,269036.797971,672,66.2731,117004.84121,0
40440,2025-04-25 02:00:00,1765.93,1768.5,1765.93,1767.34,349.3452,2025-04-25 02:00:59.999,617401.837946,2341,147.0696,259915.570487,0
40441,2025-04-25 02:01:00,1767.34,1768.19,1766.42,1767.64,101.0363,2025-04-25 02:01:59.999,178557.610794,1634,48.2064,85187.93413,0
40442,2025-04-25 02:02:00,1767.63,1768.59,1767.25,1768.5,131.7558,2025-04-25 02:02:59.999,232958.248204,1109,36.3576,64272.571577,0
40443,2025-04-25 02:03:00,1768.5,1770.87,1768.49,1769.75,252.6242,2025-04-25 02:03:59.999,447202.25803,1459,203.4345,360126.631451,0
40444,2025-04-25 02:04:00,1769.75,1770.57,1769.58,1769.64,100.7112,2025-04-25 02:04:59.999,178245.712787,1000,46.7589,82752.18808,0
40445,2025-04-25 02:05:00,1769.63,1769.63,1768.17,1768.48,67.0438,2025-04-25 02:05:59.999,118590.371862,1480,34.5622,61134.908785,0
40446,2025-04-25 02:06:00,1768.48,1768.8,1767.21,1767.21,113.2057,2025-04-25 02:06:59.999,200161.534291,1195,33.6044,59427.318659,0
40447,2025-04-25 02:07:00,1767.2,1767.21,1766.3,1766.62,115.8246,2025-04-25 02:07:59.999,204613.62934,1039,38.0345,67190.903236,0
40448,2025-04-25 02:08:00,1766.62,1766.62,1764.29,1764.39,291.9303,2025-04-25 02:08:59.999,515298.092064,1340,76.2386,134535.887513,0
40449,2025-04-25 02:09:00,1764.39,1764.39,1760.0,1760.69,1236.9549,2025-04-25 02:09:59.999,2179258.867152,3875,514.5711,906428.683041,0
40450,2025-04-25 02:10:00,1760.7,1761.9,1760.69,1760.76,279.5224,2025-04-25 02:10:59.999,492380.819227,1472,146.9821,258896.169006,0
40451,2025-04-25 02:11:00,1760.77,1762.2,1760.42,1761.78,158.6457,2025-04-25 02:11:59.999,279435.746621,1313,90.4123,159244.082491,0
40452,2025-04-25 02:12:00,1761.79,1762.99,1761.6,1762.99,171.3696,2025-04-25 02:12:59.999,301960.573353,1228,104.8431,184739.893824,0
40453,2025-04-25 02:13:00,1762.99,1763.49,1762.31,1762.9,107.3341,2025-04-25 02:13:59.999,189226.434242,1140,24.864,43834.971267,0
40454,2025-04-25 02:14:00,1762.9,1762.9,1759.99,1760.29,516.1141,2025-04-25 02:14:59.999,908639.924877,1522,95.6533,168389.7097,0
40455,2025-04-25 02:15:00,1760.29,1760.9,1759.12,1759.58,373.6478,2025-04-25 02:15:59.999,657540.461577,2252,141.327,248686.667829,0
40456,2025-04-25 02:16:00,1759.59,1759.59,1755.01,1755.93,1102.4374,2025-04-25 02:16:59.999,1936991.189323,5353,371.8186,653099.693756,0
40457,2025-04-25 02:17:00,1755.93,1758.87,1755.93,1758.28,348.9865,2025-04-25 02:17:59.999,613428.899451,2313,136.4627,239891.766346,0
40458,2025-04-25 02:18:00,1758.28,1759.18,1757.79,1758.2,182.2268,2025-04-25 02:18:59.999,320444.097322,1507,90.0742,158399.013853,0
40459,2025-04-25 02:19:00,1758.2,1760.14,1757.57,1759.46,352.8837,2025-04-25 02:19:59.999,620786.298352,1835,223.9482,393977.881592,0
40460,2025-04-25 02:20:00,1759.45,1760.5,1758.8,1759.17,148.7497,2025-04-25 02:20:59.999,261770.354422,1845,78.3512,137877.33054,0
40461,2025-04-25 02:21:00,1759.18,1759.88,1758.46,1759.88,152.2464,2025-04-25 02:21:59.999,267785.646253,1363,66.5703,117092.628054,0
40462,2025-04-25 02:22:00,1759.88,1760.73,1758.71,1758.72,167.8271,2025-04-25 02:22:59.999,295315.74959,1546,43.2583,76127.990712,0
40463,2025-04-25 02:23:00,1758.72,1759.4,1758.08,1758.57,108.6199,2025-04-25 02:23:59.999,191037.72469,1238,42.4805,74723.874303,0
40464,2025-04-25 02:24:00,1758.57,1759.09,1756.0,1756.01,285.5117,2025-04-25 02:24:59.999,501857.085063,1848,69.8086,122728.454232,0
40465,2025-04-25 02:25:00,1756.0,1756.34,1752.56,1755.91,1007.1727,2025-04-25 02:25:59.999,1766659.688271,4736,432.846,759109.215664,0
40466,2025-04-25 02:26:00,1755.91,1756.89,1754.33,1755.8,478.371,2025-04-25 02:26:59.999,839908.150786,2881,85.4094,149959.172977,0
40467,2025-04-25 02:27:00,1755.8,1758.07,1755.8,1757.68,289.1074,2025-04-25 02:27:59.999,507977.075889,1914,143.5108,252190.441586,0
40468,2025-04-25 02:28:00,1757.68,1758.0,1757.1,1757.38,174.2478,2025-04-25 02:28:59.999,306281.731179,813,121.6283,213788.70754,0
40469,2025-04-25 02:29:00,1757.38,1757.79,1756.49,1756.53,139.892,2025-04-25 02:29:59.999,245804.485422,1044,28.0741,49328.117906,0
40470,2025-04-25 02:30:00,1756.53,1756.98,1752.24,1752.99,936.9768,2025-04-25 02:30:59.999,1643206.105992,3159,107.1018,187898.187312,0
40471,2025-04-25 02:31:00,1753.0,1754.9,1751.22,1754.9,768.9255,2025-04-25 02:31:59.999,1347310.166414,3558,355.389,622652.207753,0
40472,2025-04-25 02:32:00,1754.89,1755.71,1754.2,1755.7,166.3247,2025-04-25 02:32:59.999,291889.030488,1943,106.2036,186374.228385,0
40473,2025-04-25 02:33:00,1755.7,1755.71,1754.55,1755.3,278.2491,2025-04-25 02:33:59.999,488410.463409,1723,90.8203,159406.134192,0
40474,2025-04-25 02:34:00,1755.3,1755.3,1753.01,1753.02,242.3201,2025-04-25 02:34:59.999,425112.287462,1746,51.1506,89744.695479,0
40475,2025-04-25 02:35:00,1753.02,1754.54,1753.0,1753.82,265.384,2025-04-25 02:35:59.999,465451.101892,1762,157.886,276890.752515,0
40476,2025-04-25 02:36:00,1753.82,1755.71,1752.7,1755.71,238.1393,2025-04-25 02:36:59.999,417703.727119,2012,162.2517,284611.764661,0
40477,2025-04-25 02:37:00,1755.7,1755.71,1754.7,1755.49,53.3886,2025-04-25 02:37:59.999,93708.585727,703,26.2823,46129.019983,0
40478,2025-04-25 02:38:00,1755.49,1756.3,1754.9,1754.91,192.7342,2025-04-25 02:38:59.999,338363.368106,1251,52.5136,92191.259466,0
40479,2025-04-25 02:39:00,1754.9,1755.48,1753.79,1753.79,378.8946,2025-04-25 02:39:59.999,664887.665551,1498,139.6528,245039.177037,0
40480,2025-04-25 02:40:00,1753.79,1754.98,1753.79,1754.7,312.8483,2025-04-25 02:40:59.999,548843.138095,1091,246.9347,433196.66394,0
40481,2025-04-25 02:41:00,1754.71,1755.1,1753.9,1753.9,272.9706,2025-04-25 02:41:59.999,478964.041727,1281,66.7164,117071.051372,0
40482,2025-04-25 02:42:00,1753.91,1753.92,1751.8,1751.8,680.7169,2025-04-25 02:42:59.999,1193285.369865,1772,156.3306,274040.176776,0
40483,2025-04-25 02:43:00,1751.8,1752.89,1750.25,1752.64,641.4482,2025-04-25 02:43:59.999,1123555.893477,2699,274.1055,480091.805985,0
40484,2025-04-25 02:44:00,1752.64,1752.82,1751.53,1751.53,239.7926,2025-04-25 02:44:59.999,420280.163764,1200,160.4013,281140.588099,0
40485,2025-04-25 02:45:00,1751.53,1753.0,1750.8,1752.8,1185.6185,2025-04-25 02:45:59.999,2078120.926483,2158,1100.6729,1929266.705526,0
40486,2025-04-25 02:46:00,1752.81,1755.03,1752.43,1754.19,2281.9643,2025-04-25 02:46:59.999,4000646.686836,1926,2206.4091,3868161.477158,0
40487,2025-04-25 02:47:00,1754.19,1754.92,1753.22,1753.53,434.0286,2025-04-25 02:47:59.999,761355.446222,1783,211.6014,371206.142117,0
40488,2025-04-25 02:48:00,1753.54,1753.88,1752.3,1753.41,482.3571,2025-04-25 02:48:59.999,845638.759485,1978,296.9618,520617.013573,0
40489,2025-04-25 02:49:00,1753.4,1753.7,1751.9,1752.79,172.7741,2025-04-25 02:49:59.999,302835.443811,1663,96.3522,168887.114485,0
40490,2025-04-25 02:50:00,1752.79,1752.8,1750.26,1751.81,325.3324,2025-04-25 02:50:59.999,569766.194832,2198,163.5322,286373.317998,0
40491,2025-04-25 02:51:00,1751.8,1752.1,1749.21,1750.7,685.9431,2025-04-25 02:51:59.999,1200390.635507,3702,246.5286,431387.774072,0
40492,2025-04-25 02:52:00,1750.74,1751.4,1750.4,1750.99,93.4706,2025-04-25 02:52:59.999,163657.371157,1375,50.3368,88132.741146,0
40493,2025-04-25 02:53:00,1750.99,1752.45,1740.0,1743.32,9219.5926,2025-04-25 02:53:59.999,16074750.808343,11766,2246.0491,3916219.153973,0
40494,2025-04-25 02:54:00,1743.33,1746.39,1743.33,1745.99,1422.2283,2025-04-25 02:54:59.999,2480811.25948,3970,345.0683,601964.514223,0
40495,2025-04-25 02:55:00,1745.99,1746.54,1742.13,1743.37,738.0046,2025-04-25 02:55:59.999,1287316.076319,3633,310.146,540985.422079,0
40496,2025-04-25 02:56:00,1743.35,1744.27,1738.6,1740.09,1422.9974,2025-04-25 02:56:59.999,2477198.84034,3758,649.412,1130443.263763,0
40497,2025-04-25 02:57:00,1740.09,1741.59,1739.0,1741.04,644.4144,2025-04-25 02:57:59.999,1121543.091594,4019,261.0301,454298.742669,0
40498,2025-04-25 02:58:00,1741.01,1744.3,1741.0,1744.1,473.3903,2025-04-25 02:58:59.999,825201.739633,2123,291.2213,507635.437891,0
40499,2025-04-25 02:59:00,1744.11,1744.79,1743.7,1744.61,201.392,2025-04-25 02:59:59.999,351281.066928,1022,86.2385,150421.528259,0
40500,2025-04-25 03:00:00,1744.61,1744.62,1741.21,1743.49,326.381,2025-04-25 03:00:59.999,568791.309272,2809,86.8015,151277.539063,0
40501,2025-04-25 03:01:00,1743.49,1743.5,1740.15,1740.92,286.011,2025-04-25 03:01:59.999,497975.184675,2374,92.7406,161445.536192,0
40502,2025-04-25 03:02:00,1740.93,1745.28,1740.64,1745.28,269.7748,2025-04-25 03:02:59.999,470140.567335,1659,167.45,291837.388891,0
40503,2025-04-25 03:03:00,1745.3,1746.74,1744.5,1746.74,219.6059,2025-04-25 03:03:59.999,383381.129673,1401,155.0718,270739.313913,0
40504,2025-04-25 03:04:00,1746.75,1747.51,1746.2,1746.31,235.658,2025-04-25 03:04:59.999,411672.842034,1473,103.3617,180552.7013,0
40505,2025-04-25 03:05:00,1746.31,1747.96,1746.31,1747.61,158.3031,2025-04-25 03:05:59.999,276631.351458,1180,80.1852,140105.592259,0
40506,2025-04-25 03:06:00,1747.61,1748.89,1747.6,1748.52,574.2643,2025-04-25 03:06:59.999,1004091.156379,1928,359.4638,628506.29294,0
40507,2025-04-25 03:07:00,1748.52,1748.53,1747.51,1748.24,326.623,2025-04-25 03:07:59.999,571003.435804,1230,118.9123,207874.737806,0
40508,2025-04-25 03:08:00,1748.23,1749.0,1747.51,1748.41,129.711,2025-04-25 03:08:59.999,226773.144778,1134,53.2785,93135.880933,0
40509,2025-04-25 03:09:00,1748.41,1748.41,1746.67,1747.77,162.8591,2025-04-25 03:09:59.999,284568.544237,1380,50.5644,88341.291362,0
40510,2025-04-25 03:10:00,1747.78,1749.3,1747.25,1748.81,853.007,2025-04-25 03:10:59.999,1491510.837631,1481,583.0543,1019603.11343,0
40511,2025-04-25 03:11:00,1748.8,1749.3,1748.15,1748.91,192.5113,2025-04-25 03:11:59.999,336638.635829,1045,51.8108,90590.74174,0
40512,2025-04-25 03:12:00,1748.91,1749.25,1747.8,1748.17,143.2409,2025-04-25 03:12:59.999,250445.57579,1156,60.5022,105778.979315,0
40513,2025-04-25 03:13:00,1748.17,1748.5,1747.51,1748.2,156.5902,2025-04-25 03:13:59.999,273701.270206,857,78.2998,136851.902697,0
40514,2025-04-25 03:14:00,1748.2,1748.8,1747.5,1747.71,173.9978,2025-04-25 03:14:59.999,304137.408584,1091,62.2757,108860.40275,0
40515,2025-04-25 03:15:00,1747.71,1749.3,1747.6,1749.25,229.4446,2025-04-25 03:15:59.999,401183.08588,961,101.8645,178071.698448,0
40516,2025-04-25 03:16:00,1749.25,1750.99,1748.93,1750.8,440.5051,2025-04-25 03:16:59.999,771047.570814,1627,261.3513,457451.601293,0
40517,2025-04-25 03:17:00,1750.8,1750.8,1749.73,1749.78,277.0639,2025-04-25 03:17:59.999,484925.490602,920,66.5111,116412.543114,0
40518,2025-04-25 03:18:00,1749.78,1749.9,1748.89,1749.35,228.0581,2025-04-25 03:18:59.999,398993.312811,964,107.6853,188393.973091,0
40519,2025-04-25 03:19:00,1749.35,1749.53,1748.75,1749.49,126.037,2025-04-25 03:19:59.999,220469.876617,955,66.6322,116553.57407,0
40520,2025-04-25 03:20:00,1749.5,1750.5,1746.52,1746.56,264.4592,2025-04-25 03:20:59.999,462304.072386,1758,93.4255,163286.135764,0
40521,2025-04-25 03:21:00,1746.56,1748.5,1745.24,1748.5,1392.067,2025-04-25 03:21:59.999,2431305.807614,3985,776.758,1356539.945735,0
40522,2025-04-25 03:22:00,1748.51,1749.49,1747.6,1748.6,196.4565,2025-04-25 03:22:59.999,343500.567867,2098,56.5658,98895.444383,0
40523,2025-04-25 03:23:00,1748.6,1750.4,1748.04,1750.2,603.3939,2025-04-25 03:23:59.999,1055561.539288,1681,475.1642,831219.219026,0
40524,2025-04-25 03:24:00,1750.21,1751.4,1749.9,1751.11,185.9554,2025-04-25 03:24:59.999,325498.083121,1085,101.3822,177453.160853,0
40525,2025-04-25 03:25:00,1751.11,1751.68,1750.24,1751.39,174.3271,2025-04-25 03:25:59.999,305247.270868,1061,81.656,142983.470449,0
40526,2025-04-25 03:26:00,1751.4,1751.54,1750.95,1751.01,75.8872,2025-04-25 03:26:59.999,132895.224724,672,28.4751,49862.732805,0
40527,2025-04-25 03:27:00,1751.0,1751.54,1750.81,1750.94,135.6973,2025-04-25 03:27:59.999,237635.414462,889,30.7811,53898.421178,0
40528,2025-04-25 03:28:00,1750.95,1751.04,1749.73,1749.73,140.6074,2025-04-25 03:28:59.999,246135.749961,936,26.5913,46552.115256,0
40529,2025-04-25 03:29:00,1749.73,1749.73,1748.7,1748.82,92.7432,2025-04-25 03:29:59.999,162213.411657,726,42.1323,73686.897297,0
40530,2025-04-25 03:30:00,1748.82,1749.69,1748.82,1749.68,137.7101,2025-04-25 03:30:59.999,240895.743205,851,71.1585,124469.183564,0
40531,2025-04-25 03:31:00,1749.68,1751.82,1749.41,1751.82,194.5531,2025-04-25 03:31:59.999,340554.226876,1417,125.3746,219494.426073,0
40532,2025-04-25 03:32:00,1751.83,1752.1,1750.72,1750.84,186.747,2025-04-25 03:32:59.999,327085.589459,1168,50.9191,89174.642442,0
40533,2025-04-25 03:33:00,1750.85,1751.3,1750.29,1751.04,117.068,2025-04-25 03:33:59.999,204961.216959,941,57.5198,100696.81522,0
40534,2025-04-25 03:34:00,1751.05,1753.68,1751.05,1753.05,558.8355,2025-04-25 03:34:59.999,979615.777719,1603,300.0503,525931.126777,0
40535,2025-04-25 03:35:00,1753.05,1753.2,1752.21,1753.02,229.9752,2025-04-25 03:35:59.999,403076.632277,916,184.8209,323931.61545,0
40536,2025-04-25 03:36:00,1753.01,1753.19,1751.84,1751.9,263.6477,2025-04-25 03:36:59.999,462003.275292,1023,63.5574,111382.286901,0
40537,2025-04-25 03:37:00,1751.9,1753.29,1751.9,1753.29,121.3329,2025-04-25 03:37:59.999,212648.945838,550,55.1096,96572.876866,0
40538,2025-04-25 03:38:00,1753.3,1756.71,1753.3,1755.9,703.446,2025-04-25 03:38:59.999,1234894.757159,1845,535.1187,939281.079157,0
40539,2025-04-25 03:39:00,1755.9,1759.05,1754.86,1758.89,940.3539,2025-04-25 03:39:59.999,1651969.839008,2020,735.9166,1292824.872132,0
40540,2025-04-25 03:40:00,1758.89,1759.84,1757.04,1757.69,564.2485,2025-04-25 03:40:59.999,992119.531956,2542,390.0538,685785.622557,0
40541,2025-04-25 03:41:00,1757.69,1758.79,1756.21,1758.79,294.5192,2025-04-25 03:41:59.999,517581.348102,1069,211.245,371224.885933,0
40542,2025-04-25 03:42:00,1758.8,1761.17,1758.8,1760.47,738.3118,2025-04-25 03:42:59.999,1299510.592193,2791,493.6436,868818.364744,0
40543,2025-04-25 03:43:00,1760.49,1760.6,1759.48,1759.52,277.8868,2025-04-25 03:43:59.999,489066.819669,1170,189.2819,333126.715804,0
40544,2025-04-25 03:44:00,1759.53,1761.39,1758.04,1758.24,390.2164,2025-04-25 03:44:59.999,686492.928956,1761,124.2472,218620.725978,0
40545,2025-04-25 03:45:00,1758.25,1758.58,1757.98,1758.41,153.2841,2025-04-25 03:45:59.999,269523.37412,1009,83.8452,147417.67128,0
40546,2025-04-25 03:46:00,1758.4,1758.85,1758.23,1758.32,67.431,2025-04-25 03:46:59.999,118572.859594,883,40.508,71229.881134,0
40547,2025-04-25 03:47:00,1758.31,1759.49,1757.4,1759.49,202.666,2025-04-25 03:47:59.999,356310.818456,1385,92.1564,162035.440225,0
40548,2025-04-25 03:48:00,1759.49,1762.14,1759.49,1760.61,386.456,2025-04-25 03:48:59.999,680527.187648,1875,234.6598,413215.856969,0
40549,2025-04-25 03:49:00,1760.61,1761.2,1760.59,1760.6,169.9517,2025-04-25 03:49:59.999,299236.524948,830,109.8704,193452.687345,0
40550,2025-04-25 03:50:00,1760.59,1760.96,1760.32,1760.96,57.1615,2025-04-25 03:50:59.999,100643.38478,705,24.0103,42272.371253,0
40551,2025-04-25 03:51:00,1760.95,1761.0,1760.7,1760.8,87.9892,2025-04-25 03:51:59.999,154942.912902,441,27.2649,48009.918751,0
40552,2025-04-25 03:52:00,1760.81,1761.28,1760.8,1760.8,86.9331,2025-04-25 03:52:59.999,153094.236466,711,26.2362,46200.407522,0
40553,2025-04-25 03:53:00,1760.8,1760.81,1759.31,1759.59,266.7598,2025-04-25 03:53:59.999,469513.023614,1155,111.896,196909.088096,0
40554,2025-04-25 03:54:00,1759.6,1760.34,1759.59,1760.34,40.6049,2025-04-25 03:54:59.999,71468.307851,470,24.5107,43141.951326,0
40555,2025-04-25 03:55:00,1760.35,1760.66,1759.31,1759.61,232.9347,2025-04-25 03:55:59.999,409872.582567,1244,150.8076,265337.729615,0
40556,2025-04-25 03:56:00,1759.6,1759.85,1758.6,1758.61,99.982,2025-04-25 03:56:59.999,175899.853112,754,19.4916,34295.014058,0
40557,2025-04-25 03:57:00,1758.61,1758.77,1757.83,1757.83,68.0066,2025-04-25 03:57:59.999,119582.833373,640,15.8478,27868.581003,0
40558,2025-04-25 03:58:00,1757.83,1758.3,1757.4,1758.29,224.1101,2025-04-25 03:58:59.999,393924.630745,727,155.8613,273950.06803,0
40559,2025-04-25 03:59:00,1758.29,1760.9,1758.29,1760.89,590.6274,2025-04-25 03:59:59.999,1039387.347012,1260,487.0529,857052.67365,0
40560,2025-04-25 04:00:00,1760.89,1760.89,1758.84,1758.84,163.7213,2025-04-25 04:00:59.999,288145.272168,1475,30.0176,52831.409477,0
40561,2025-04-25 04:01:00,1758.85,1760.4,1758.14,1760.1,250.3159,2025-04-25 04:01:59.999,440408.602713,1337,134.6607,236909.285762,0
40562,2025-04-25 04:02:00,1760.1,1760.1,1758.81,1758.99,53.5425,2025-04-25 04:02:59.999,94191.057277,582,26.2084,46099.032323,0
40563,2025-04-25 04:03:00,1759.0,1760.0,1758.64,1760.0,138.013,2025-04-25 04:03:59.999,242778.405105,912,88.4651,155617.728686,0
40564,2025-04-25 04:04:00,1759.99,1761.1,1759.99,1761.09,214.2954,2025-04-25 04:04:59.999,377298.432152,756,136.6281,240535.70148,0
40565,2025-04-25 04:05:00,1761.1,1761.5,1760.42,1761.19,174.9454,2025-04-25 04:05:59.999,308109.374139,974,44.8815,79037.054182,0
40566,2025-04-25 04:06:00,1761.19,1764.09,1761.19,1763.3,524.8343,2025-04-25 04:06:59.999,925109.661701,1779,362.6282,639212.89691,0
40567,2025-04-25 04:07:00,1763.3,1763.79,1761.59,1762.2,315.0464,2025-04-25 04:07:59.999,555409.411515,1470,90.8634,160144.292827,0
40568,2025-04-25 04:08:00,1762.21,1763.2,1761.6,1763.19,67.7312,2025-04-25 04:08:59.999,119361.582622,970,24.6578,43455.714868,0
40569,2025-04-25 04:09:00,1763.2,1763.2,1762.51,1762.81,90.8263,2025-04-25 04:09:59.999,160130.268818,806,27.5176,48510.785714,0
40570,2025-04-25 04:10:00,1762.81,1763.56,1762.81,1763.01,72.0266,2025-04-25 04:10:59.999,127001.917046,842,26.4582,46649.54805,0
40571,2025-04-25 04:11:00,1763.01,1763.01,1761.97,1762.61,83.0205,2025-04-25 04:11:59.999,146321.53046,795,49.1,86531.126246,0
40572,2025-04-25 04:12:00,1762.61,1767.76,1762.6,1767.75,728.2051,2025-04-25 04:12:59.999,1285919.829101,2482,509.2875,899357.584139,0
40573,2025-04-25 04:13:00,1767.75,1768.62,1766.6,1766.6,498.9194,2025-04-25 04:13:59.999,881944.907952,2211,228.1203,403315.539453,0
40574,2025-04-25 04:14:00,1766.61,1767.16,1766.35,1766.35,138.5626,2025-04-25 04:14:59.999,244793.870174,903,67.6221,119468.254981,0
40575,2025-04-25 04:15:00,1766.34,1767.5,1765.77,1765.89,97.0222,2025-04-25 04:15:59.999,171417.480041,961,23.5094,41535.597419,0
40576,2025-04-25 04:16:00,1765.9,1767.06,1765.51,1765.99,302.2044,2025-04-25 04:16:59.999,533669.63416,1100,221.5364,391214.222133,0
40577,2025-04-25 04:17:00,1765.99,1766.39,1765.19,1765.84,102.4239,2025-04-25 04:17:59.999,180849.298578,901,55.7742,98465.851854,0
40578,2025-04-25 04:18:00,1765.84,1766.18,1765.0,1765.77,105.8425,2025-04-25 04:18:59.999,186878.329824,758,71.273,125842.021493,0
40579,2025-04-25 04:19:00,1765.76,1766.57,1765.44,1765.9,436.4974,2025-04-25 04:19:59.999,770952.788162,1109,329.1611,581375.124161,0
40580,2025-04-25 04:20:00,1765.9,1766.75,1765.61,1766.4,141.6766,2025-04-25 04:20:59.999,250228.847632,1094,54.8375,96830.621431,0
40581,2025-04-25 04:21:00,1766.39,1766.99,1766.11,1766.31,159.1266,2025-04-25 04:21:59.999,281097.871717,1139,60.423,106735.170575,0
40582,2025-04-25 04:22:00,1766.32,1768.59,1766.31,1768.4,164.4579,2025-04-25 04:22:59.999,290721.219104,976,116.5147,205950.213431,0
40583,2025-04-25 04:23:00,1768.41,1768.76,1767.77,1768.01,213.895,2025-04-25 04:23:59.999,378215.84466,1151,74.435,131623.786946,0
40584,2025-04-25 04:24:00,1768.01,1768.38,1767.06,1767.06,67.2633,2025-04-25 04:24:59.999,118911.534632,982,21.1945,37471.341438,0
40585,2025-04-25 04:25:00,1767.05,1767.05,1765.4,1765.63,288.3613,2025-04-25 04:25:59.999,509313.787687,1359,31.1915,55076.549652,0
40586,2025-04-25 04:26:00,1765.63,1765.79,1764.74,1765.27,274.2066,2025-04-25 04:26:59.999,484072.150532,1104,214.4367,378553.944995,0
40587,2025-04-25 04:27:00,1765.27,1765.28,1763.82,1764.26,122.5931,2025-04-25 04:27:59.999,216290.755281,985,27.2715,48111.947246,0
40588,2025-04-25 04:28:00,1764.25,1764.26,1763.29,1763.44,147.3777,2025-04-25 04:28:59.999,259955.197514,1143,19.1015,33689.681601,0
40589,2025-04-25 04:29:00,1763.45,1763.61,1762.76,1762.99,102.5745,2025-04-25 04:29:59.999,180875.814329,548,49.6894,87622.463716,0
40590,2025-04-25 04:30:00,1762.99,1763.89,1762.1,1762.11,195.4089,2025-04-25 04:30:59.999,344536.62743,1410,96.9482,170936.065474,0
40591,2025-04-25 04:31:00,1762.1,1762.1,1760.0,1760.29,429.7886,2025-04-25 04:31:59.999,756790.865148,2108,224.3047,394941.841315,0
40592,2025-04-25 04:32:00,1760.28,1761.4,1759.68,1761.39,140.6523,2025-04-25 04:32:59.999,247568.125866,1302,81.2697,143039.437732,0
40593,2025-04-25 04:33:00,1761.4,1762.7,1761.4,1762.19,233.3622,2025-04-25 04:33:59.999,411242.795738,1482,127.5287,224725.912109,0
40594,2025-04-25 04:34:00,1762.18,1762.38,1761.72,1762.35,84.0096,2025-04-25 04:34:59.999,148031.134386,608,12.2543,21592.817656,0
40595,2025-04-25 04:35:00,1762.36,1762.61,1761.73,1761.99,89.8674,2025-04-25 04:35:59.999,158373.603787,568,32.5472,57357.945898,0
40596,2025-04-25 04:36:00,1761.99,1762.0,1761.19,1761.85,131.58,2025-04-25 04:36:59.999,231818.028696,729,42.757,75326.393969,0
40597,2025-04-25 04:37:00,1761.85,1763.89,1761.8,1763.89,113.4358,2025-04-25 04:37:59.999,199985.450591,823,30.5484,53856.778434,0
40598,2025-04-25 04:38:00,1763.9,1765.0,1763.39,1764.5,243.6155,2025-04-25 04:38:59.999,429782.997074,1475,143.9481,253952.131263,0
40599,2025-04-25 04:39:00,1764.5,1765.75,1764.5,1765.2,268.0176,2025-04-25 04:39:59.999,473100.499235,1343,172.5644,304603.670506,0
40600,2025-04-25 04:40:00,1765.21,1766.96,1765.21,1766.81,265.294,2025-04-25 04:40:59.999,468494.361185,1525,235.2075,415345.031089,0
40601,2025-04-25 04:41:00,1766.8,1768.6,1766.8,1767.97,173.1833,2025-04-25 04:41:59.999,306157.834003,1295,96.854,171217.212633,0
40602,2025-04-25 04:42:00,1767.98,1769.51,1767.51,1768.0,411.4668,2025-04-25 04:42:59.999,727777.759345,2118,251.7307,445218.683878,0
40603,2025-04-25 04:43:00,1768.01,1771.8,1768.0,1770.96,545.249,2025-04-25 04:43:59.999,965183.626608,2088,366.1088,647996.224572,0
40604,2025-04-25 04:44:00,1770.96,1771.0,1770.32,1770.39,190.3192,2025-04-25 04:44:59.999,336966.045613,1116,57.8947,102505.922935,0
40605,2025-04-25 04:45:00,1770.4,1770.66,1768.5,1768.61,148.806,2025-04-25 04:45:59.999,263354.526211,983,26.2662,46475.791845,0
40606,2025-04-25 04:46:00,1768.61,1769.15,1766.9,1766.9,286.1082,2025-04-25 04:46:59.999,505907.577887,1255,156.0658,276005.907178,0
40607,2025-04-25 04:47:00,1766.91,1768.36,1766.9,1767.9,135.1025,2025-04-25 04:47:59.999,238798.224962,855,74.0081,130803.17599,0
40608,2025-04-25 04:48:00,1767.9,1767.9,1767.0,1767.39,104.3982,2025-04-25 04:48:59.999,184489.467995,705,15.3294,27089.623186,0
40609,2025-04-25 04:49:00,1767.39,1767.96,1766.2,1766.21,133.9053,2025-04-25 04:49:59.999,236625.703713,1335,46.626,82407.784135,0
40610,2025-04-25 04:50:00,1766.21,1767.37,1766.21,1767.37,75.9986,2025-04-25 04:50:59.999,134274.120873,605,48.0074,84815.490566,0
40611,2025-04-25 04:51:00,1767.36,1767.37,1765.0,1765.62,330.7875,2025-04-25 04:51:59.999,584171.043268,1521,43.6622,77080.25967,0
40612,2025-04-25 04:52:00,1765.63,1766.53,1765.41,1766.3,54.9989,2025-04-25 04:52:59.999,97129.97747,730,22.4266,39606.028081,0
40613,2025-04-25 04:53:00,1766.31,1767.0,1766.2,1766.71,81.3536,2025-04-25 04:53:59.999,143724.497519,728,34.6072,61136.986219,0
40614,2025-04-25 04:54:00,1766.71,1766.71,1766.02,1766.1,63.9045,2025-04-25 04:54:59.999,112860.206636,620,47.0175,83034.761801,0
40615,2025-04-25 04:55:00,1766.1,1766.25,1765.8,1765.8,37.575,2025-04-25 04:55:59.999,66360.805148,397,8.0781,14266.886556,0
40616,2025-04-25 04:56:00,1765.8,1765.8,1764.32,1764.61,55.5238,2025-04-25 04:56:59.999,97987.998872,872,24.0144,42375.399357,0
40617,2025-04-25 04:57:00,1764.62,1765.57,1764.55,1765.57,112.6027,2025-04-25 04:57:59.999,198709.251027,586,67.2524,118678.877667,0
40618,2025-04-25 04:58:00,1765.57,1765.7,1765.53,1765.7,45.5174,2025-04-25 04:58:59.999,80366.120396,253,12.9721,22903.423078,0
40619,2025-04-25 04:59:00,1765.69,1766.1,1765.64,1766.0,63.8428,2025-04-25 04:59:59.999,112738.265606,472,31.0859,54890.63285,0
40620,2025-04-25 05:00:00,1766.0,1766.87,1764.73,1765.2,258.1856,2025-04-25 05:00:59.999,455936.096742,1621,42.3338,74756.502061,0
40621,2025-04-25 05:01:00,1765.2,1765.36,1764.62,1765.36,104.2522,2025-04-25 05:01:59.999,184003.790934,836,75.4174,133109.01722,0
40622,2025-04-25 05:02:00,1765.35,1765.99,1764.58,1765.99,175.1014,2025-04-25 05:02:59.999,309100.883762,940,92.1314,162639.529734,0
40623,2025-04-25 05:03:00,1766.0,1768.76,1765.99,1768.33,166.3072,2025-04-25 05:03:59.999,293981.340767,1349,136.1245,240639.001522,0
40624,2025-04-25 05:04:00,1768.33,1769.4,1767.64,1767.64,190.5622,2025-04-25 05:04:59.999,337016.98963,1091,57.4431,101607.315119,0
40625,2025-04-25 05:05:00,1767.64,1767.78,1767.21,1767.67,95.2197,2025-04-25 05:05:59.999,168302.931551,824,34.9592,61789.257683,0
40626,2025-04-25 05:06:00,1767.66,1768.02,1766.4,1766.78,113.1638,2025-04-25 05:06:59.999,200013.568728,672,65.8549,116397.462545,0
40627,2025-04-25 05:07:00,1766.77,1767.19,1766.51,1766.95,146.9161,2025-04-25 05:07:59.999,259560.287662,651,86.9404,153590.822016,0
40628,2025-04-25 05:08:00,1766.94,1768.5,1766.94,1768.41,65.4077,2025-04-25 05:08:59.999,115633.039772,897,30.8148,54466.975707,0
40629,2025-04-25 05:09:00,1768.42,1768.48,1767.51,1768.48,95.2344,2025-04-25 05:09:59.999,168373.419106,695,53.0626,93807.04187,0
40630,2025-04-25 05:10:00,1768.48,1768.48,1767.14,1767.19,210.3664,2025-04-25 05:10:59.999,371837.249265,958,25.2309,44593.741671,0
40631,2025-04-25 05:11:00,1767.2,1768.31,1767.2,1767.92,122.7849,2025-04-25 05:11:59.999,217056.446629,806,100.5451,177736.684178,0
40632,2025-04-25 05:12:00,1767.93,1770.58,1767.93,1770.39,253.4897,2025-04-25 05:12:59.999,448574.129683,1720,181.7799,321639.676849,0
40633,2025-04-25 05:13:00,1770.39,1770.99,1770.01,1770.01,198.7799,2025-04-25 05:13:59.999,351957.703398,846,109.3753,193649.182422,0
40634,2025-04-25 05:14:00,1770.01,1770.3,1769.41,1769.41,291.7953,2025-04-25 05:14:59.999,516471.234397,744,167.8636,297127.626162,0
40635,2025-04-25 05:15:00,1769.41,1770.57,1769.3,1770.11,186.6154,2025-04-25 05:15:59.999,330301.243162,1126,121.1169,214367.742816,0
40636,2025-04-25 05:16:00,1770.11,1770.11,1769.14,1769.39,84.5748,2025-04-25 05:16:59.999,149664.937117,1034,23.8609,42227.459212,0
40637,2025-04-25 05:17:00,1769.38,1769.46,1768.63,1768.63,77.6945,2025-04-25 05:17:59.999,137452.988594,576,7.4209,13127.50808,0
40638,2025-04-25 05:18:00,1768.63,1769.0,1768.2,1768.24,134.1214,2025-04-25 05:18:59.999,237214.100221,593,86.7619,153449.08138,0
40639,2025-04-25 05:19:00,1768.23,1768.57,1768.23,1768.29,98.9932,2025-04-25 05:19:59.999,175052.557357,553,79.3451,140305.643914,0
40640,2025-04-25 05:20:00,1768.28,1769.0,1768.28,1769.0,59.7944,2025-04-25 05:20:59.999,105751.157387,490,51.4971,91075.844905,0
40641,2025-04-25 05:21:00,1769.0,1769.12,1766.74,1767.2,282.4733,2025-04-25 05:21:59.999,499309.198755,1678,104.3888,184494.817261,0
40642,2025-04-25 05:22:00,1767.19,1767.82,1766.7,1767.82,72.0312,2025-04-25 05:22:59.999,127299.607152,505,52.2471,92339.438586,0
40643,2025-04-25 05:23:00,1767.82,1768.0,1765.81,1766.39,105.8979,2025-04-25 05:23:59.999,187123.707034,1230,43.2716,76464.652295,0
40644,2025-04-25 05:24:00,1766.4,1766.43,1765.9,1766.42,86.7197,2025-04-25 05:24:59.999,153163.700756,674,32.8597,58035.373724,0
40645,2025-04-25 05:25:00,1766.43,1766.43,1765.95,1766.0,110.5646,2025-04-25 05:25:59.999,195289.303773,528,49.8346,88023.530954,0
40646,2025-04-25 05:26:00,1766.01,1766.01,1765.0,1765.34,151.8645,2025-04-25 05:26:59.999,268117.799726,678,47.3545,83592.718297,0
40647,2025-04-25 05:27:00,1765.35,1766.3,1765.34,1766.3,188.9676,2025-04-25 05:27:59.999,333688.021664,814,174.4101,307979.084205,0
40648,2025-04-25 05:28:00,1766.29,1767.2,1766.29,1767.19,94.5544,2025-04-25 05:28:59.999,167047.304204,424,71.8037,126862.093015,0
40649,2025-04-25 05:29:00,1767.19,1768.6,1767.19,1768.6,146.6723,2025-04-25 05:29:59.999,259264.998571,610,137.9526,243849.175933,0
40650,2025-04-25 05:30:00,1768.6,1769.1,1768.29,1768.3,183.9324,2025-04-25 05:30:59.999,325304.956743,873,48.0184,84926.119866,0
40651,2025-04-25 05:31:00,1768.3,1768.3,1767.19,1767.2,81.0779,2025-04-25 05:31:59.999,143326.665527,601,20.9458,37024.69889,0
40652,2025-04-25 05:32:00,1767.19,1767.19,1766.49,1766.5,171.1342,2025-04-25 05:32:59.999,302344.143638,823,96.8427,171085.395801,0
40653,2025-04-25 05:33:00,1766.51,1767.55,1766.49,1767.55,285.751,2025-04-25 05:33:59.999,504852.597418,776,159.2047,281275.795779,0
40654,2025-04-25 05:34:00,1767.55,1767.64,1767.3,1767.4,100.4951,2025-04-25 05:34:59.999,177616.885763,315,29.8927,52832.910978,0
40655,2025-04-25 05:35:00,1767.41,1767.41,1766.02,1766.24,120.6617,2025-04-25 05:35:59.999,213139.195612,761,63.222,111657.485131,0
40656,2025-04-25 05:36:00,1766.25,1766.38,1766.06,1766.07,60.2013,2025-04-25 05:36:59.999,106332.785568,462,45.3374,80078.805306,0
40657,2025-04-25 05:37:00,1766.07,1766.32,1765.48,1765.49,56.1792,2025-04-25 05:37:59.999,99212.573768,425,31.2924,55268.30662,0
40658,2025-04-25 05:38:00,1765.48,1765.7,1764.73,1765.7,295.4761,2025-04-25 05:38:59.999,521557.017585,864,137.7367,243120.574623,0
40659,2025-04-25 05:39:00,1765.69,1766.29,1765.29,1765.91,183.4687,2025-04-25 05:39:59.999,323982.047472,744,52.3985,92518.501346,0
40660,2025-04-25 05:40:00,1765.91,1765.91,1764.8,1764.9,124.354,2025-04-25 05:40:59.999,219511.797612,752,23.2202,40982.834316,0
40661,2025-04-25 05:41:00,1764.91,1765.0,1764.07,1764.99,212.1253,2025-04-25 05:41:59.999,374295.615476,959,78.3925,138319.872698,0
40662,2025-04-25 05:42:00,1765.0,1765.09,1763.16,1763.5,123.96,2025-04-25 05:42:59.999,218666.171503,1271,58.5132,103211.663746,0
40663,2025-04-25 05:43:00,1763.49,1764.7,1763.07,1764.7,112.3867,2025-04-25 05:43:59.999,198215.517218,910,86.9921,153429.438344,0
40664,2025-04-25 05:44:00,1764.69,1765.44,1764.69,1765.44,138.7805,2025-04-25 05:44:59.999,244957.833108,620,99.6265,175850.984455,0
40665,2025-04-25 05:45:00,1765.44,1766.75,1765.3,1765.31,97.8663,2025-04-25 05:45:59.999,172846.529908,995,44.4069,78421.359216,0
40666,2025-04-25 05:46:00,1765.31,1765.7,1764.83,1765.49,90.9756,2025-04-25 05:46:59.999,160607.770446,1015,22.2232,39229.755513,0
40667,2025-04-25 05:47:00,1765.49,1766.19,1765.25,1766.18,79.8707,2025-04-25 05:47:59.999,141015.552734,664,34.9082,61632.556689,0
40668,2025-04-25 05:48:00,1766.18,1766.63,1765.92,1765.93,37.2408,2025-04-25 05:48:59.999,65772.604804,635,26.6816,47123.278719,0
40669,2025-04-25 05:49:00,1765.93,1768.19,1765.8,1767.81,156.9581,2025-04-25 05:49:59.999,277372.233147,1126,118.7037,209769.908472,0
40670,2025-04-25 05:50:00,1767.81,1767.82,1766.4,1766.62,45.974,2025-04-25 05:50:59.999,81236.514364,717,14.891,26316.731298,0
40671,2025-04-25 05:51:00,1766.63,1766.92,1766.3,1766.91,131.0261,2025-04-25 05:51:59.999,231453.609964,570,47.1346,83262.652103,0
40672,2025-04-25 05:52:00,1766.92,1768.0,1766.92,1767.1,90.6102,2025-04-25 05:52:59.999,160137.962763,945,64.4258,113859.391367,0
40673,2025-04-25 05:53:00,1767.11,1767.8,1767.1,1767.42,148.8502,2025-04-25 05:53:59.999,263100.738301,731,100.537,177696.927448,0
40674,2025-04-25 05:54:00,1767.42,1767.42,1766.5,1766.5,64.9855,2025-04-25 05:54:59.999,114825.700986,609,18.3971,32501.356518,0
40675,2025-04-25 05:55:00,1766.51,1767.1,1766.0,1767.1,130.8322,2025-04-25 05:55:59.999,231111.06579,682,99.545,175845.200065,0
40676,2025-04-25 05:56:00,1767.1,1767.28,1767.05,1767.05,26.5565,2025-04-25 05:56:59.999,46929.392392,390,14.3763,25404.723809,0
40677,2025-04-25 05:57:00,1767.05,1767.05,1766.6,1766.78,112.5148,2025-04-25 05:57:59.999,198788.634014,507,54.3328,95993.340782,0
40678,2025-04-25 05:58:00,1766.78,1767.4,1766.6,1766.61,219.9041,2025-04-25 05:58:59.999,388565.858433,959,96.5485,170587.977157,0
40679,2025-04-25 05:59:00,1766.6,1767.26,1766.4,1767.26,127.2215,2025-04-25 05:59:59.999,224788.4902,500,69.3122,122460.165257,0
40680,2025-04-25 06:00:00,1767.26,1767.76,1765.62,1766.96,352.1413,2025-04-25 06:00:59.999,622205.312121,1485,222.3664,392927.620951,0
40681,2025-04-25 06:01:00,1766.96,1767.1,1766.58,1766.75,51.0411,2025-04-25 06:01:59.999,90178.930633,731,18.0458,31881.80893,0
40682,2025-04-25 06:02:00,1766.74,1767.57,1766.52,1767.57,120.5041,2025-04-25 06:02:59.999,212945.177617,576,106.3832,187994.412943,0
40683,2025-04-25 06:03:00,1767.58,1767.64,1767.1,1767.64,123.3207,2025-04-25 06:03:59.999,217949.721136,748,55.2472,97636.154796,0
40684,2025-04-25 06:04:00,1767.64,1769.3,1767.63,1769.01,159.7554,2025-04-25 06:04:59.999,282552.655846,763,102.2172,180776.03273,0
40685,2025-04-25 06:05:00,1769.01,1769.2,1768.61,1768.64,50.6659,2025-04-25 06:05:59.999,89623.986409,538,22.7461,40232.894303,0
40686,2025-04-25 06:06:00,1768.63,1771.0,1768.63,1770.0,260.7891,2025-04-25 06:06:59.999,461627.800674,1118,216.9881,384077.393046,0
40687,2025-04-25 06:07:00,1770.01,1771.38,1770.0,1770.0,256.5425,2025-04-25 06:07:59.999,454297.427876,994,204.7025,362502.479821,0
40688,2025-04-25 06:08:00,1770.0,1770.13,1769.64,1770.12,72.2803,2025-04-25 06:08:59.999,127926.691522,392,58.6483,103799.254155,0
40689,2025-04-25 06:09:00,1770.12,1770.39,1770.12,1770.38,112.1895,2025-04-25 06:09:59.999,198605.202045,305,73.5435,130187.956204,0
40690,2025-04-25 06:10:00,1770.38,1771.0,1769.75,1770.0,152.4071,2025-04-25 06:10:59.999,269830.141769,801,93.055,164745.933283,0
40691,2025-04-25 06:11:00,1770.0,1771.15,1769.64,1771.14,112.7217,2025-04-25 06:11:59.999,199540.765813,882,92.2721,163342.668907,0
40692,2025-04-25 06:12:00,1771.15,1774.36,1771.14,1774.35,649.4721,2025-04-25 06:12:59.999,1151532.907148,3336,469.6247,832626.724978,0
40693,2025-04-25 06:13:00,1774.35,1774.94,1772.89,1772.89,405.9943,2025-04-25 06:13:59.999,720256.705345,1678,298.6912,529903.894748,0
40694,2025-04-25 06:14:00,1772.88,1772.89,1771.59,1772.11,251.5297,2025-04-25 06:14:59.999,445751.471272,882,131.5481,233098.396834,0
40695,2025-04-25 06:15:00,1772.11,1774.18,1771.45,1771.45,357.0861,2025-04-25 06:15:59.999,633103.067536,1790,161.0501,285508.467044,0
40696,2025-04-25 06:16:00,1771.46,1771.47,1770.4,1771.19,159.8242,2025-04-25 06:16:59.999,283033.175373,1028,117.433,207955.536702,0
40697,2025-04-25 06:17:00,1771.18,1771.47,1771.07,1771.47,175.3727,2025-04-25 06:17:59.999,310636.66184,535,118.1134,209207.260286,0
40698,2025-04-25 06:18:00,1771.47,1771.47,1770.2,1770.54,228.0272,2025-04-25 06:18:59.999,403760.760692,1126,101.8406,180317.37778,0
40699,2025-04-25 06:19:00,1770.54,1770.54,1769.92,1770.07,53.8786,2025-04-25 06:19:59.999,95382.535163,393,38.1406,67522.459856,0
40700,2025-04-25 06:20:00,1770.06,1770.06,1769.0,1769.0,80.177,2025-04-25 06:20:59.999,141881.090856,646,28.8447,51045.381205,0
40701,2025-04-25 06:21:00,1769.01,1769.01,1768.17,1768.7,142.5114,2025-04-25 06:21:59.999,252033.874152,907,47.7664,84473.565405,0
40702,2025-04-25 06:22:00,1768.7,1770.45,1768.61,1769.99,477.2297,2025-04-25 06:22:59.999,844317.889798,1420,421.1568,745065.414122,0
40703,2025-04-25 06:23:00,1769.99,1771.9,1769.83,1771.89,227.383,2025-04-25 06:23:59.999,402633.088397,1325,182.8245,323753.946302,0
40704,2025-04-25 06:24:00,1771.89,1771.99,1770.76,1770.77,193.2707,2025-04-25 06:24:59.999,342403.146061,899,57.1832,101295.019005,0
40705,2025-04-25 06:25:00,1770.77,1771.24,1770.47,1770.48,74.8604,2025-04-25 06:25:59.999,132582.890785,551,14.51,25694.519652,0
40706,2025-04-25 06:26:00,1770.48,1772.14,1770.48,1772.14,165.5105,2025-04-25 06:26:59.999,293125.410584,881,145.5756,257805.405653,0
40707,2025-04-25 06:27:00,1772.14,1774.68,1772.14,1774.46,299.5815,2025-04-25 06:27:59.999,531288.525874,1997,223.6226,396559.84802,0
40708,2025-04-25 06:28:00,1774.46,1774.96,1774.0,1774.4,213.6471,2025-04-25 06:28:59.999,379131.475113,1481,102.7525,182334.590283,0
40709,2025-04-25 06:29:00,1774.41,1775.3,1774.18,1774.69,365.2804,2025-04-25 06:29:59.999,648261.003874,1724,309.4777,549229.021746,0
40710,2025-04-25 06:30:00,1774.7,1774.7,1773.25,1773.66,186.1744,2025-04-25 06:30:59.999,330314.312216,1727,63.641,112906.506871,0
40711,2025-04-25 06:31:00,1773.67,1774.0,1773.55,1774.0,111.9702,2025-04-25 06:31:59.999,198618.003368,759,80.7072,143164.021015,0
40712,2025-04-25 06:32:00,1774.0,1774.79,1773.94,1774.79,59.644,2025-04-25 06:32:59.999,105835.917639,777,40.6577,72144.455015,0
40713,2025-04-25 06:33:00,1774.79,1776.0,1774.43,1775.92,392.8661,2025-04-25 06:33:59.999,697544.500703,1363,217.6865,386486.719707,0
40714,2025-04-25 06:34:00,1775.92,1776.64,1775.92,1776.56,183.0038,2025-04-25 06:34:59.999,325066.303361,1002,117.0488,207898.873386,0
40715,2025-04-25 06:35:00,1776.57,1776.57,1774.9,1775.38,388.8312,2025-04-25 06:35:59.999,690376.408764,1609,182.1474,323405.15019,0
40716,2025-04-25 06:36:00,1775.37,1777.56,1775.37,1777.55,410.4014,2025-04-25 06:36:59.999,729154.710276,1484,357.7477,635599.37978,0
40717,2025-04-25 06:37:00,1777.55,1779.05,1777.3,1777.61,680.291,2025-04-25 06:37:59.999,1209659.147062,2773,443.6887,788919.673466,0
40718,2025-04-25 06:38:00,1777.61,1778.32,1776.01,1777.77,510.0648,2025-04-25 06:38:59.999,906494.353918,1856,347.8041,618097.304741,0
40719,2025-04-25 06:39:00,1777.77,1777.77,1776.51,1776.52,270.2714,2025-04-25 06:39:59.999,480352.369816,1270,126.6833,225148.75281,0
40720,2025-04-25 06:40:00,1776.52,1776.69,1775.86,1776.46,201.7882,2025-04-25 06:40:59.999,358449.559845,944,99.7723,177225.222614,0
40721,2025-04-25 06:41:00,1776.46,1777.0,1776.08,1777.0,264.7475,2025-04-25 06:41:59.999,470342.724213,1020,243.2597,432170.299179,0
40722,2025-04-25 06:42:00,1777.0,1777.21,1776.39,1776.4,169.7359,2025-04-25 06:42:59.999,301599.958888,843,105.0692,186697.194952,0
40723,2025-04-25 06:43:00,1776.39,1776.39,1774.68,1774.68,171.6969,2025-04-25 06:43:59.999,304835.251103,939,22.6078,40130.103225,0
40724,2025-04-25 06:44:00,1774.69,1774.69,1773.43,1774.69,320.6045,2025-04-25 06:44:59.999,568794.956765,1463,184.1824,326776.392501,0
40725,2025-04-25 06:45:00,1774.68,1774.69,1772.66,1773.38,471.8654,2025-04-25 06:45:59.999,836974.442963,1579,117.1366,207758.39892,0
40726,2025-04-25 06:46:00,1773.38,1774.0,1772.8,1773.35,186.2071,2025-04-25 06:46:59.999,330164.701434,1055,131.6452,233404.983939,0
40727,2025-04-25 06:47:00,1773.34,1774.67,1773.1,1774.1,243.121,2025-04-25 06:47:59.999,431225.799469,1167,144.3263,255993.972702,0
40728,2025-04-25 06:48:00,1774.1,1775.0,1773.95,1774.91,127.0718,2025-04-25 06:48:59.999,225469.770052,863,90.0253,159736.850977,0
40729,2025-04-25 06:49:00,1774.9,1776.2,1774.6,1776.1,162.707,2025-04-25 06:49:59.999,288840.436566,938,99.8541,177264.289997,0
40730,2025-04-25 06:50:00,1776.11,1777.24,1776.1,1777.24,187.6909,2025-04-25 06:50:59.999,333439.682374,912,148.5957,263985.122661,0
40731,2025-04-25 06:51:00,1777.24,1778.78,1777.23,1778.09,282.9108,2025-04-25 06:51:59.999,503076.824032,1480,189.0801,336213.204319,0
40732,2025-04-25 06:52:00,1778.1,1779.0,1777.52,1778.3,381.7922,2025-04-25 06:52:59.999,678884.143766,1697,272.2756,484144.599154,0
40733,2025-04-25 06:53:00,1778.3,1780.46,1778.05,1780.21,559.1436,2025-04-25 06:53:59.999,995116.918879,2149,419.4199,746467.055239,0
40734,2025-04-25 06:54:00,1780.2,1780.2,1778.0,1778.23,194.0017,2025-04-25 06:54:59.999,345149.2257,1288,99.2784,176607.012001,0
40735,2025-04-25 06:55:00,1778.22,1778.23,1776.08,1776.46,494.802,2025-04-25 06:55:59.999,879306.211558,1270,143.9408,255792.661795,0
40736,2025-04-25 06:56:00,1776.46,1777.2,1776.0,1776.01,273.9852,2025-04-25 06:56:59.999,486729.41416,914,62.7061,111393.348923,0
40737,2025-04-25 06:57:00,1776.01,1776.69,1775.7,1776.01,123.368,2025-04-25 06:57:59.999,219112.147416,866,86.1516,153013.049531,0
40738,2025-04-25 06:58:00,1776.01,1776.21,1775.9,1776.2,102.693,2025-04-25 06:58:59.999,182384.633551,489,87.0636,154626.746442,0
40739,2025-04-25 06:59:00,1776.19,1776.96,1776.1,1776.96,110.2675,2025-04-25 06:59:59.999,195868.550899,496,92.8814,164987.286476,0
40740,2025-04-25 07:00:00,1776.96,1778.59,1776.5,1778.59,583.2476,2025-04-25 07:00:59.999,1036755.740101,2153,322.7374,573705.142265,0
40741,2025-04-25 07:01:00,1778.59,1778.7,1777.21,1777.89,274.7898,2025-04-25 07:01:59.999,488560.942134,1562,187.2228,332866.226468,0
40742,2025-04-25 07:02:00,1777.9,1779.3,1777.45,1779.3,217.1001,2025-04-25 07:02:59.999,386059.793031,1346,172.9805,307608.987937,0
40743,2025-04-25 07:03:00,1779.3,1779.3,1777.39,1777.39,336.9106,2025-04-25 07:03:59.999,599147.312095,2131,75.0189,133385.291631,0
40744,2025-04-25 07:04:00,1777.38,1777.7,1776.8,1777.35,332.3209,2025-04-25 07:04:59.999,590641.19946,777,148.2128,263420.081588,0
40745,2025-04-25 07:05:00,1777.35,1780.07,1777.35,1780.06,421.5385,2025-04-25 07:05:59.999,749741.861045,1232,387.4879,689175.997823,0
40746,2025-04-25 07:06:00,1780.06,1780.3,1778.91,1779.44,341.4374,2025-04-25 07:06:59.999,607624.900328,1316,151.7356,270001.967285,0
40747,2025-04-25 07:07:00,1779.44,1781.6,1779.03,1781.5,244.5307,2025-04-25 07:07:59.999,435433.788422,1710,201.7906,359336.077649,0
40748,2025-04-25 07:08:00,1781.49,1781.66,1779.7,1780.4,266.1166,2025-04-25 07:08:59.999,473858.698357,1247,125.2518,223033.352387,0
40749,2025-04-25 07:09:00,1780.4,1780.72,1778.41,1778.41,145.3776,2025-04-25 07:09:59.999,258721.542057,1019,75.5174,134396.760425,0
40750,2025-04-25 07:10:00,1778.42,1780.58,1778.31,1779.3,326.6233,2025-04-25 07:10:59.999,581191.705605,1782,185.7179,330418.234171,0
40751,2025-04-25 07:11:00,1779.3,1779.91,1778.99,1779.58,169.7098,2025-04-25 07:11:59.999,301986.875413,826,145.9568,259721.043754,0
40752,2025-04-25 07:12:00,1779.57,1781.88,1779.21,1780.84,248.2441,2025-04-25 07:12:59.999,442122.672905,2050,114.0282,203075.7919,0
40753,2025-04-25 07:13:00,1780.85,1780.85,1777.9,1777.9,559.2396,2025-04-25 07:13:59.999,995092.496612,2377,141.1119,251060.093398,0
40754,2025-04-25 07:14:00,1777.91,1778.3,1774.9,1774.91,436.5862,2025-04-25 07:14:59.999,775593.817205,1934,103.6078,184080.390572,0
40755,2025-04-25 07:15:00,1774.92,1777.2,1774.92,1776.57,249.9098,2025-04-25 07:15:59.999,443822.613139,1830,185.0221,328568.260778,0
40756,2025-04-25 07:16:00,1776.57,1777.8,1776.2,1776.21,135.129,2025-04-25 07:16:59.999,240099.439663,1362,91.2471,162120.623921,0
40757,2025-04-25 07:17:00,1776.2,1776.2,1774.28,1774.41,285.1649,2025-04-25 07:17:59.999,506237.258254,1602,64.6157,114711.18492,0
40758,2025-04-25 07:18:00,1774.41,1775.62,1773.69,1775.62,479.4567,2025-04-25 07:18:59.999,850907.455112,1713,256.7222,455597.37612,0
40759,2025-04-25 07:19:00,1775.61,1776.6,1775.2,1776.11,207.2238,2025-04-25 07:19:59.999,368000.56659,987,69.2865,123046.18483,0
40760,2025-04-25 07:20:00,1776.11,1776.98,1775.3,1775.3,224.8053,2025-04-25 07:20:59.999,399238.996107,1382,122.0642,216760.672814,0
40761,2025-04-25 07:21:00,1775.31,1775.5,1774.0,1774.29,262.4441,2025-04-25 07:21:59.999,465753.66967,1812,117.5608,208632.725422,0
40762,2025-04-25 07:22:00,1774.29,1774.37,1773.27,1773.74,335.5966,2025-04-25 07:22:59.999,595222.135032,1430,102.2374,181324.814489,0
40763,2025-04-25 07:23:00,1773.75,1774.16,1772.95,1773.38,396.389,2025-04-25 07:23:59.999,702959.023575,1310,244.1008,432858.150026,0
40764,2025-04-25 07:24:00,1773.38,1773.39,1771.0,1771.24,456.412,2025-04-25 07:24:59.999,808758.931341,1988,147.8177,261930.972768,0
40765,2025-04-25 07:25:00,1771.23,1772.5,1770.29,1772.5,209.3752,2025-04-25 07:25:59.999,370872.117448,2170,74.6229,132156.856203,0
40766,2025-04-25 07:26:00,1772.5,1773.58,1771.82,1773.58,194.8239,2025-04-25 07:26:59.999,345366.238506,1137,61.776,109504.634062,0
40767,2025-04-25 07:27:00,1773.58,1773.99,1773.27,1773.3,311.7842,2025-04-25 07:27:59.999,552966.30889,1181,78.0803,138466.664528,0
40768,2025-04-25 07:28:00,1773.3,1774.05,1773.28,1774.0,126.0262,2025-04-25 07:28:59.999,223530.65845,920,88.309,156628.306616,0
40769,2025-04-25 07:29:00,1773.99,1774.0,1772.1,1772.11,272.8296,2025-04-25 07:29:59.999,483715.665339,1241,78.9246,139891.697572,0
40770,2025-04-25 07:30:00,1772.11,1773.26,1771.9,1773.24,508.7479,2025-04-25 07:30:59.999,901702.660526,1329,324.8996,575817.391684,0
40771,2025-04-25 07:31:00,1773.25,1774.06,1773.25,1773.75,457.8887,2025-04-25 07:31:59.999,812145.004689,1182,174.4594,309412.649548,0
40772,2025-04-25 07:32:00,1773.75,1776.5,1773.66,1774.95,543.5026,2025-04-25 07:32:59.999,964677.245428,1930,346.4226,614776.236415,0
40773,2025-04-25 07:33:00,1774.96,1775.25,1772.24,1772.24,362.0557,2025-04-25 07:33:59.999,642373.730713,1642,123.9664,220005.664758,0
40774,2025-04-25 07:34:00,1772.24,1772.31,1770.65,1770.86,497.2306,2025-04-25 07:34:59.999,880771.886279,1862,323.0913,572328.989048,0
40775,2025-04-25 07:35:00,1770.86,1772.29,1770.63,1772.06,422.7794,2025-04-25 07:35:59.999,748798.099976,1375,256.3759,454031.589049,0
40776,2025-04-25 07:36:00,1772.06,1773.59,1771.47,1773.59,409.1671,2025-04-25 07:36:59.999,725132.287929,1458,293.8638,520785.002963,0
40777,2025-04-25 07:37:00,1773.59,1774.39,1772.8,1772.81,379.6729,2025-04-25 07:37:59.999,673410.462999,1078,245.7344,435846.459416,0
40778,2025-04-25 07:38:00,1772.81,1773.21,1772.21,1773.2,334.8615,2025-04-25 07:38:59.999,593594.313825,1051,230.5333,408649.33001,0
40779,2025-04-25 07:39:00,1773.21,1773.53,1772.64,1772.64,181.2544,2025-04-25 07:39:59.999,321378.470483,680,90.5992,160649.593106,0
40780,2025-04-25 07:40:00,1772.65,1773.2,1771.34,1772.16,369.8761,2025-04-25 07:40:59.999,655538.265755,1381,208.5966,369712.897695,0
40781,2025-04-25 07:41:00,1772.17,1773.62,1772.17,1773.17,383.9214,2025-04-25 07:41:59.999,680659.922471,1191,213.2882,378104.153128,0
40782,2025-04-25 07:42:00,1773.18,1773.28,1772.9,1773.13,268.4745,2025-04-25 07:42:59.999,476032.815751,694,176.5005,312951.379747,0
40783,2025-04-25 07:43:00,1773.14,1773.89,1772.42,1773.89,517.6703,2025-04-25 07:43:59.999,917846.652424,1328,315.6322,559648.47795,0
40784,2025-04-25 07:44:00,1773.9,1774.38,1772.82,1773.19,384.8189,2025-04-25 07:44:59.999,682443.867496,1358,224.9903,399009.825348,0
40785,2025-04-25 07:45:00,1773.2,1773.49,1772.27,1772.28,604.4405,2025-04-25 07:45:59.999,1071709.838834,1369,326.9037,579633.02241,0
40786,2025-04-25 07:46:00,1772.28,1772.59,1771.02,1772.29,678.4034,2025-04-25 07:46:59.999,1201961.997441,2106,411.283,728679.43929,0
40787,2025-04-25 07:47:00,1772.3,1772.73,1772.24,1772.55,406.6213,2025-04-25 07:47:59.999,720703.958389,902,257.5778,456524.819476,0
40788,2025-04-25 07:48:00,1772.55,1772.76,1771.65,1771.66,231.8161,2025-04-25 07:48:59.999,410850.157332,805,103.4437,183354.545896,0
40789,2025-04-25 07:49:00,1771.66,1771.83,1770.66,1770.67,315.1562,2025-04-25 07:49:59.999,558186.8098,765,174.8648,309726.802527,0
40790,2025-04-25 07:50:00,1770.67,1771.9,1770.67,1771.59,477.6901,2025-04-25 07:50:59.999,846071.129388,1077,333.6333,590892.366359,0
40791,2025-04-25 07:51:00,1771.6,1772.7,1771.3,1772.7,419.7405,2025-04-25 07:51:59.999,743642.137102,1058,289.2021,512361.11244,0
40792,2025-04-25 07:52:00,1772.7,1773.21,1772.69,1773.0,632.064,2025-04-25 07:52:59.999,1120609.075057,989,505.1738,895629.951534,0
40793,2025-04-25 07:53:00,1773.0,1773.41,1772.9,1773.36,889.2128,2025-04-25 07:53:59.999,1576687.393882,1396,496.9148,881060.146767,0
40794,2025-04-25 07:54:00,1773.36,1773.67,1772.7,1773.3,494.1965,2025-04-25 07:54:59.999,876322.589484,1091,178.93,317292.67106,0
40795,2025-04-25 07:55:00,1773.3,1775.6,1773.3,1775.16,465.2316,2025-04-25 07:55:59.999,825556.518053,955,372.032,660152.666501,0
40796,2025-04-25 07:56:00,1775.17,1775.6,1773.72,1774.43,458.3844,2025-04-25 07:56:59.999,813402.910503,1393,279.258,495541.519379,0
40797,2025-04-25 07:57:00,1774.43,1774.97,1774.41,1774.76,288.3004,2025-04-25 07:57:59.999,511635.59406,746,163.7138,290520.341782,0
40798,2025-04-25 07:58:00,1774.77,1775.69,1774.77,1775.13,429.0985,2025-04-25 07:58:59.999,761739.750598,1150,152.932,271447.417352,0
40799,2025-04-25 07:59:00,1775.13,1777.49,1775.13,1777.18,557.7007,2025-04-25 07:59:59.999,990588.973494,1144,259.0994,460174.698849,0
40800,2025-04-25 08:00:00,1777.17,1778.8,1777.16,1778.17,394.7291,2025-04-25 08:00:59.999,701904.302109,1577,219.3136,389958.36502,0
40801,2025-04-25 08:01:00,1778.18,1778.29,1777.01,1777.41,239.3189,2025-04-25 08:01:59.999,425439.407424,1242,121.659,216288.135385,0
40802,2025-04-25 08:02:00,1777.41,1777.92,1776.88,1777.61,212.3479,2025-04-25 08:02:59.999,377429.160375,1025,87.2216,155028.276222,0
40803,2025-04-25 08:03:00,1777.6,1777.69,1776.69,1776.69,266.1785,2025-04-25 08:03:59.999,472982.600273,854,29.7493,52866.829393,0
40804,2025-04-25 08:04:00,1776.68,1776.69,1774.26,1775.15,1700.0508,2025-04-25 08:04:59.999,3017823.168762,1764,216.5506,384403.635819,0
40805,2025-04-25 08:05:00,1775.15,1775.5,1774.4,1774.63,180.5412,2025-04-25 08:05:59.999,320454.291089,883,130.0926,230909.945221,0
40806,2025-04-25 08:06:00,1774.64,1775.78,1774.4,1775.77,214.2532,2025-04-25 08:06:59.999,380261.391492,980,151.7834,269390.699387,0
40807,2025-04-25 08:07:00,1775.78,1776.15,1774.8,1775.16,166.3481,2025-04-25 08:07:59.999,295347.209994,1236,76.082,135093.87926,0
40808,2025-04-25 08:08:00,1775.16,1776.65,1774.21,1776.61,324.9303,2025-04-25 08:08:59.999,576819.544027,1262,238.1006,422713.753502,0
40809,2025-04-25 08:09:00,1776.6,1776.61,1775.34,1775.59,89.2856,2025-04-25 08:09:59.999,158547.122986,618,54.4375,96661.588113,0
40810,2025-04-25 08:10:00,1775.58,1775.59,1773.7,1773.7,348.5655,2025-04-25 08:10:59.999,618704.086249,1186,255.33,453235.293227,0
40811,2025-04-25 08:11:00,1773.7,1774.5,1773.42,1774.12,351.7902,2025-04-25 08:11:59.999,624071.256371,1470,200.2828,355290.447263,0
40812,2025-04-25 08:12:00,1774.13,1774.14,1772.5,1773.3,265.8544,2025-04-25 08:12:59.999,471434.283106,1500,127.3532,225802.193279,0
40813,2025-04-25 08:13:00,1773.3,1774.0,1772.82,1773.26,380.1599,2025-04-25 08:13:59.999,674185.159243,1589,131.2976,232811.75821,0
40814,2025-04-25 08:14:00,1773.26,1773.67,1772.71,1773.3,304.9707,2025-04-25 08:14:59.999,540729.968889,1497,143.0711,253660.54609,0
40815,2025-04-25 08:15:00,1773.3,1773.63,1772.8,1773.11,249.9184,2025-04-25 08:15:59.999,443188.863851,1253,108.8888,193082.230577,0
40816,2025-04-25 08:16:00,1773.1,1776.45,1773.1,1776.45,234.5749,2025-04-25 08:16:59.999,416394.112026,1931,165.7718,294262.39744,0
40817,2025-04-25 08:17:00,1776.47,1777.7,1776.02,1777.54,385.385,2025-04-25 08:17:59.999,684697.096507,1936,239.1743,424911.466893,0
40818,2025-04-25 08:18:00,1777.54,1778.0,1776.82,1777.71,230.0537,2025-04-25 08:18:59.999,408903.548708,1197,172.6169,306803.7634,0
40819,2025-04-25 08:19:00,1777.71,1778.23,1776.02,1776.02,168.4123,2025-04-25 08:19:59.999,299257.581429,1121,93.8949,166851.459534,0
40820,2025-04-25 08:20:00,1776.02,1776.02,1775.16,1775.96,122.5039,2025-04-25 08:20:59.999,217520.347648,923,56.9351,101091.365416,0
40821,2025-04-25 08:21:00,1775.96,1775.97,1775.07,1775.15,107.6559,2025-04-25 08:21:59.999,191162.679535,689,30.327,53850.378423,0
40822,2025-04-25 08:22:00,1775.15,1776.62,1774.41,1776.62,233.8249,2025-04-25 08:22:59.999,415149.141692,1497,82.9458,147256.859529,0
40823,2025-04-25 08:23:00,1776.63,1777.59,1776.02,1777.25,390.9257,2025-04-25 08:23:59.999,694562.964273,1708,137.9258,245046.123884,0
40824,2025-04-25 08:24:00,1777.25,1777.36,1776.18,1776.63,299.6379,2025-04-25 08:24:59.999,532375.508125,1799,145.6372,258742.149413,0
40825,2025-04-25 08:25:00,1776.65,1777.7,1776.2,1776.2,201.5423,2025-04-25 08:25:59.999,358161.278995,1506,55.9778,99481.797115,0
40826,2025-04-25 08:26:00,1776.21,1777.98,1775.68,1777.98,279.8021,2025-04-25 08:26:59.999,497062.71293,1626,239.7231,425861.254767,0
40827,2025-04-25 08:27:00,1777.97,1777.97,1775.59,1777.37,703.5819,2025-04-25 08:27:59.999,1249959.979494,2602,197.9612,351656.66862,0
40828,2025-04-25 08:28:00,1777.38,1777.9,1775.8,1776.99,174.5258,2025-04-25 08:28:59.999,310054.948716,1419,48.7759,86657.349899,0
40829,2025-04-25 08:29:00,1777.0,1777.99,1776.7,1777.39,428.1004,2025-04-25 08:29:59.999,760796.801783,1563,359.428,638738.854466,0
40830,2025-04-25 08:30:00,1777.39,1777.4,1775.68,1776.23,188.1592,2025-04-25 08:30:59.999,334279.798855,1503,100.3783,178349.819439,0
40831,2025-04-25 08:31:00,1776.23,1777.07,1775.78,1777.06,139.0135,2025-04-25 08:31:59.999,246948.121343,1361,60.1385,106835.405863,0
40832,2025-04-25 08:32:00,1777.06,1777.07,1775.68,1776.23,133.8907,2025-04-25 08:32:59.999,237819.268127,831,46.6165,82801.749623,0
40833,2025-04-25 08:33:00,1776.23,1776.76,1775.0,1775.0,225.2092,2025-04-25 08:33:59.999,399967.945171,1418,89.5574,159053.165013,0
40834,2025-04-25 08:34:00,1775.01,1775.01,1773.5,1774.09,429.0884,2025-04-25 08:34:59.999,761305.578991,1628,102.9438,182610.47501,0
40835,2025-04-25 08:35:00,1774.09,1774.21,1773.49,1773.81,183.8721,2025-04-25 08:35:59.999,326147.592159,1028,84.0423,149072.389708,0
40836,2025-04-25 08:36:00,1773.81,1774.2,1773.44,1774.16,148.8734,2025-04-25 08:36:59.999,264071.159927,1109,40.0256,71000.10982,0
40837,2025-04-25 08:37:00,1774.15,1774.32,1773.2,1773.7,255.3724,2025-04-25 08:37:59.999,452961.635166,1507,89.6048,158923.080489,0
40838,2025-04-25 08:38:00,1773.71,1775.25,1773.41,1774.33,201.4704,2025-04-25 08:38:59.999,357484.196386,1617,164.6256,292106.015833,0
40839,2025-04-25 08:39:00,1774.32,1775.14,1774.32,1774.69,100.2895,2025-04-25 08:39:59.999,177981.140651,1344,27.7462,49239.123648,0
40840,2025-04-25 08:40:00,1774.68,1774.98,1774.1,1774.44,216.3668,2025-04-25 08:40:59.999,383912.624739,1348,100.5064,178331.674743,0
40841,2025-04-25 08:41:00,1774.44,1774.67,1773.14,1773.88,228.8377,2025-04-25 08:41:59.999,405923.221496,1902,150.2999,266617.794994,0
40842,2025-04-25 08:42:00,1773.89,1774.53,1773.85,1774.52,99.6533,2025-04-25 08:42:59.999,176797.218179,1100,54.2803,96296.420087,0
40843,2025-04-25 08:43:00,1774.52,1775.5,1774.52,1775.5,195.6483,2025-04-25 08:43:59.999,347259.796837,990,151.4686,268832.576504,0
40844,2025-04-25 08:44:00,1775.49,1775.5,1774.9,1774.9,64.0339,2025-04-25 08:44:59.999,113670.18839,870,15.4774,27476.182997,0
40845,2025-04-25 08:45:00,1774.9,1776.5,1774.78,1776.11,174.8172,2025-04-25 08:45:59.999,310454.121396,1702,64.7155,114911.037371,0
40846,2025-04-25 08:46:00,1776.1,1778.38,1775.8,1776.87,347.9596,2025-04-25 08:46:59.999,618388.107911,2262,278.9666,495797.699274,0
40847,2025-04-25 08:47:00,1776.87,1776.87,1776.1,1776.4,164.0757,2025-04-25 08:47:59.999,291465.872212,1108,100.6713,178819.849666,0
40848,2025-04-25 08:48:00,1776.4,1776.87,1775.96,1775.96,101.4079,2025-04-25 08:48:59.999,180153.570379,1105,33.6904,59852.593005,0
40849,2025-04-25 08:49:00,1775.96,1776.31,1775.0,1775.01,89.307,2025-04-25 08:49:59.999,158568.281251,806,27.5628,48935.836011,0
40850,2025-04-25 08:50:00,1775.0,1775.01,1773.66,1774.35,205.7351,2025-04-25 08:50:59.999,365038.113476,1551,82.0555,145591.643002,0
40851,2025-04-25 08:51:00,1774.35,1774.54,1773.53,1773.77,245.0813,2025-04-25 08:51:59.999,434794.277323,966,119.0722,211234.086804,0
40852,2025-04-25 08:52:00,1773.78,1774.67,1773.78,1774.67,179.8365,2025-04-25 08:52:59.999,319056.764551,922,147.7191,262074.669058,0
40853,2025-04-25 08:53:00,1774.67,1776.1,1774.67,1775.8,346.5245,2025-04-25 08:53:59.999,615243.080905,1517,246.3336,437327.176715,0
40854,2025-04-25 08:54:00,1775.81,1776.2,1775.58,1776.02,129.6949,2025-04-25 08:54:59.999,230326.869878,675,66.9372,118876.238654,0
40855,2025-04-25 08:55:00,1776.03,1777.6,1775.2,1777.59,223.6373,2025-04-25 08:55:59.999,397220.178774,1911,101.3137,179959.409458,0
40856,2025-04-25 08:56:00,1777.59,1777.96,1777.07,1777.51,260.6329,2025-04-25 08:56:59.999,463255.556665,1488,149.3432,265443.354514,0
40857,2025-04-25 08:57:00,1777.5,1777.59,1776.78,1777.31,259.322,2025-04-25 08:57:59.999,460844.480659,1351,151.912,269946.971064,0
40858,2025-04-25 08:58:00,1777.31,1777.31,1775.41,1775.43,569.5247,2025-04-25 08:58:59.999,1011837.594612,1555,326.2795,579749.525146,0
40859,2025-04-25 08:59:00,1775.43,1775.43,1775.01,1775.19,131.3591,2025-04-25 08:59:59.999,233192.198665,831,40.5514,71987.918869,0
40860,2025-04-25 09:00:00,1775.18,1775.25,1774.1,1774.1,361.0439,2025-04-25 09:00:59.999,640798.565255,1382,128.8682,228725.539835,0
40861,2025-04-25 09:01:00,1774.1,1774.99,1773.92,1774.71,209.5031,2025-04-25 09:01:59.999,371732.463047,1170,144.0576,255605.623418,0
40862,2025-04-25 09:02:00,1774.71,1775.16,1773.82,1774.67,384.7067,2025-04-25 09:02:59.999,682568.947846,1696,180.719,320624.916825,0
40863,2025-04-25 09:03:00,1774.68,1774.68,1773.21,1773.3,529.6991,2025-04-25 09:03:59.999,939599.270657,1897,154.6515,274280.216991,0
40864,2025-04-25 09:04:00,1773.3,1773.97,1772.5,1773.36,264.5455,2025-04-25 09:04:59.999,469103.952676,1757,126.0315,223482.570035,0
40865,2025-04-25 09:05:00,1773.36,1773.9,1772.58,1772.58,130.3944,2025-04-25 09:05:59.999,231241.241016,946,52.6819,93432.608297,0
40866,2025-04-25 09:06:00,1772.58,1773.96,1771.77,1773.96,254.3893,2025-04-25 09:06:59.999,451033.496456,1912,150.3127,266509.57452,0
40867,2025-04-25 09:07:00,1773.97,1775.0,1773.97,1774.61,184.4664,2025-04-25 09:07:59.999,327353.460722,1198,121.1101,214916.951385,0
40868,2025-04-25 09:08:00,1774.6,1774.92,1774.19,1774.49,102.9761,2025-04-25 09:08:59.999,182732.261284,944,57.0416,101219.756118,0
40869,2025-04-25 09:09:00,1774.49,1774.49,1767.91,1768.83,6252.6766,2025-04-25 09:09:59.999,11065375.220545,3484,3422.9523,6054285.546306,0
40870,2025-04-25 09:10:00,1768.82,1768.82,1766.9,1768.74,778.498,2025-04-25 09:10:59.999,1376068.05473,2323,389.8633,689110.854237,0
40871,2025-04-25 09:11:00,1768.74,1771.3,1764.29,1770.93,2088.1752,2025-04-25 09:11:59.999,3691466.393677,5371,1056.8852,1868487.204917,0
40872,2025-04-25 09:12:00,1770.92,1772.07,1770.11,1770.57,277.2781,2025-04-25 09:12:59.999,491044.366771,2148,103.6681,183590.331573,0
40873,2025-04-25 09:13:00,1770.56,1770.78,1769.7,1770.49,360.925,2025-04-25 09:13:59.999,638890.901013,1793,188.7479,334086.863561,0
40874,2025-04-25 09:14:00,1770.49,1772.18,1770.02,1771.61,277.1572,2025-04-25 09:14:59.999,490839.781599,1340,145.3948,257505.874731,0
40875,2025-04-25 09:15:00,1771.6,1771.6,1769.75,1769.81,271.7919,2025-04-25 09:15:59.999,481166.000885,1451,172.4921,305360.904051,0
40876,2025-04-25 09:16:00,1769.8,1769.81,1768.0,1768.23,215.4561,2025-04-25 09:16:59.999,381188.011224,812,56.923,100709.215311,0
40877,2025-04-25 09:17:00,1768.23,1768.58,1766.74,1766.81,342.3341,2025-04-25 09:17:59.999,605090.660272,1930,134.743,238161.251275,0
40878,2025-04-25 09:18:00,1766.81,1768.76,1766.62,1768.23,331.9726,2025-04-25 09:18:59.999,586852.001232,1801,265.3986,469170.479859,0
40879,2025-04-25 09:19:00,1768.22,1770.19,1768.22,1770.09,212.9819,2025-04-25 09:19:59.999,376875.439836,1353,171.1733,302883.717798,0
40880,2025-04-25 09:20:00,1770.09,1771.29,1770.08,1771.29,193.1996,2025-04-25 09:20:59.999,342119.045049,1171,125.9996,223121.068573,0
40881,2025-04-25 09:21:00,1771.29,1772.01,1771.2,1771.97,164.0939,2025-04-25 09:21:59.999,290716.248,1273,102.9634,182417.210845,0
40882,2025-04-25 09:22:00,1771.96,1773.0,1771.96,1772.43,168.3332,2025-04-25 09:22:59.999,298366.511801,1148,125.1795,221873.241939,0
40883,2025-04-25 09:23:00,1772.44,1774.1,1772.44,1773.02,406.5616,2025-04-25 09:23:59.999,720984.921952,1689,164.0744,290911.478248,0
40884,2025-04-25 09:24:00,1773.01,1773.02,1772.2,1772.44,195.4293,2025-04-25 09:24:59.999,346382.736057,822,153.6761,272372.87169,0
40885,2025-04-25 09:25:00,1772.43,1772.57,1772.0,1772.29,119.9959,2025-04-25 09:25:59.999,212674.378732,678,33.9703,60206.353079,0
40886,2025-04-25 09:26:00,1772.29,1772.3,1771.65,1772.03,95.167,2025-04-25 09:26:59.999,168632.863983,505,47.3267,83861.718325,0
40887,2025-04-25 09:27:00,1772.03,1773.45,1772.03,1773.44,129.2463,2025-04-25 09:27:59.999,229065.524923,755,86.7582,153767.570755,0
40888,2025-04-25 09:28:00,1773.44,1773.78,1773.02,1773.58,219.4859,2025-04-25 09:28:59.999,389219.787437,889,161.0348,285564.469646,0
40889,2025-04-25 09:29:00,1773.58,1773.81,1773.46,1773.46,52.866,2025-04-25 09:29:59.999,93767.897932,467,24.8033,43992.190638,0
40890,2025-04-25 09:30:00,1773.46,1774.35,1773.03,1773.88,244.5277,2025-04-25 09:30:59.999,433720.488562,1190,153.299,271913.354758,0
40891,2025-04-25 09:31:00,1773.89,1774.66,1773.68,1774.66,176.8959,2025-04-25 09:31:59.999,313872.186254,968,90.1511,159955.2808,0
40892,2025-04-25 09:32:00,1774.66,1776.0,1774.2,1774.67,308.4651,2025-04-25 09:32:59.999,547518.113079,1793,181.032,321329.479745,0
40893,2025-04-25 09:33:00,1774.68,1776.79,1774.68,1775.74,409.339,2025-04-25 09:33:59.999,726971.820708,1596,231.6445,411377.6296,0
40894,2025-04-25 09:34:00,1775.73,1776.69,1774.79,1776.68,156.7081,2025-04-25 09:34:59.999,278240.464052,977,78.9353,140176.353368,0
40895,2025-04-25 09:35:00,1776.69,1777.0,1775.68,1776.12,232.2091,2025-04-25 09:35:59.999,412463.193867,1382,118.329,210165.274446,0
40896,2025-04-25 09:36:00,1776.11,1777.0,1776.11,1776.81,378.8826,2025-04-25 09:36:59.999,672994.938665,908,349.7073,621163.241794,0
40897,2025-04-25 09:37:00,1776.8,1777.0,1776.02,1776.02,227.9878,2025-04-25 09:37:59.999,405062.201945,867,157.4371,279713.332457,0
40898,2025-04-25 09:38:00,1776.02,1776.53,1776.02,1776.49,180.1517,2025-04-25 09:38:59.999,320018.688905,777,125.3658,222695.773726,0
40899,2025-04-25 09:39:00,1776.5,1777.32,1775.38,1775.81,203.6814,2025-04-25 09:39:59.999,361785.472194,1411,72.1522,128166.650199,0
40900,2025-04-25 09:40:00,1775.8,1775.82,1774.68,1774.72,228.9312,2025-04-25 09:40:59.999,406413.274236,1036,130.0475,230877.10133,0
40901,2025-04-25 09:41:00,1774.71,1774.9,1774.29,1774.66,77.5132,2025-04-25 09:41:59.999,137559.071539,808,37.714,66926.839513,0
40902,2025-04-25 09:42:00,1774.67,1774.67,1773.8,1774.38,55.7444,2025-04-25 09:42:59.999,98904.921099,723,20.9485,37165.558628,0
40903,2025-04-25 09:43:00,1774.38,1774.94,1774.38,1774.61,201.7622,2025-04-25 09:43:59.999,358037.972846,673,92.8262,164720.779642,0
40904,2025-04-25 09:44:00,1774.61,1774.88,1774.23,1774.88,62.1296,2025-04-25 09:44:59.999,110251.586391,705,43.6024,77374.002616,0
40905,2025-04-25 09:45:00,1774.88,1776.27,1774.88,1775.4,213.3372,2025-04-25 09:45:59.999,378779.017063,1098,116.5851,206981.35341,0
40906,2025-04-25 09:46:00,1775.39,1775.61,1774.95,1775.26,155.1962,2025-04-25 09:46:59.999,275530.195843,1106,95.7015,169904.509616,0
40907,2025-04-25 09:47:00,1775.25,1775.68,1775.25,1775.68,119.0339,2025-04-25 09:47:59.999,211338.466604,706,69.4834,123364.943211,0
40908,2025-04-25 09:48:00,1775.68,1779.04,1775.55,1778.69,377.0282,2025-04-25 09:48:59.999,670214.510272,1970,259.2592,460893.220822,0
40909,2025-04-25 09:49:00,1778.69,1779.0,1778.04,1778.99,299.2905,2025-04-25 09:49:59.999,532293.112895,1519,172.4241,306660.086989,0
40910,2025-04-25 09:50:00,1779.0,1780.38,1778.76,1778.85,478.313,2025-04-25 09:50:59.999,851227.042918,2373,308.4369,548875.422479,0
40911,2025-04-25 09:51:00,1778.86,1778.97,1778.35,1778.81,110.4251,2025-04-25 09:51:59.999,196418.299294,719,44.1036,78447.738158,0
40912,2025-04-25 09:52:00,1778.8,1780.95,1777.97,1780.52,334.3328,2025-04-25 09:52:59.999,594886.878387,2101,231.3122,411535.852323,0
40913,2025-04-25 09:53:00,1780.51,1787.0,1780.2,1786.68,2347.2573,2025-04-25 09:53:59.999,4189336.286836,6729,1587.6943,2833567.457847,0
40914,2025-04-25 09:54:00,1786.68,1787.0,1784.5,1784.64,562.496,2025-04-25 09:54:59.999,1004324.812279,2952,331.1,591185.300179,0
40915,2025-04-25 09:55:00,1784.64,1793.29,1784.31,1790.2,4560.7584,2025-04-25 09:55:59.999,8163092.508688,9343,2706.1743,4843673.531028,0
40916,2025-04-25 09:56:00,1790.21,1791.69,1788.7,1789.69,941.5554,2025-04-25 09:56:59.999,1685620.407401,3701,692.8639,1240409.184088,0
40917,2025-04-25 09:57:00,1789.69,1790.62,1788.1,1788.76,472.06,2025-04-25 09:57:59.999,844420.688735,2412,314.9879,563409.081542,0
40918,2025-04-25 09:58:00,1788.76,1789.4,1788.0,1788.0,236.378,2025-04-25 09:58:59.999,422823.366119,983,133.3995,238621.750814,0
40919,2025-04-25 09:59:00,1788.0,1788.31,1787.61,1788.11,380.544,2025-04-25 09:59:59.999,680380.679311,1303,293.8222,525325.824781,0
40920,2025-04-25 10:00:00,1788.1,1791.79,1787.62,1790.59,1036.5474,2025-04-25 10:00:59.999,1855572.119675,3482,547.8153,980810.460262,0
40921,2025-04-25 10:01:00,1790.59,1790.59,1786.41,1786.51,516.9142,2025-04-25 10:01:59.999,924235.122841,2374,246.6211,440767.605959,0
40922,2025-04-25 10:02:00,1786.51,1787.43,1785.1,1785.31,749.3943,2025-04-25 10:02:59.999,1338560.610952,2270,483.0138,862697.03517,0
40923,2025-04-25 10:03:00,1785.31,1785.31,1783.52,1783.88,578.8324,2025-04-25 10:03:59.999,1032711.68509,2412,328.3914,585872.259854,0
40924,2025-04-25 10:04:00,1783.89,1784.92,1783.05,1784.0,346.7645,2025-04-25 10:04:59.999,618611.368019,2041,220.5038,393357.093723,0
40925,2025-04-25 10:05:00,1783.99,1785.0,1783.1,1784.43,939.716,2025-04-25 10:05:59.999,1676496.778445,2310,438.3139,781937.815878,0
40926,2025-04-25 10:06:00,1784.43,1785.1,1780.0,1781.97,1698.2688,2025-04-25 10:06:59.999,3026344.826576,3984,722.2508,1287110.855263,0
40927,2025-04-25 10:07:00,1781.97,1781.98,1780.11,1780.67,555.9753,2025-04-25 10:07:59.999,990155.556381,2272,202.7668,361065.097212,0
40928,2025-04-25 10:08:00,1780.66,1780.67,1778.0,1779.39,1180.8166,2025-04-25 10:08:59.999,2101051.227642,2138,267.2218,475414.515167,0
40929,2025-04-25 10:09:00,1779.39,1780.7,1779.39,1780.65,332.8667,2025-04-25 10:09:59.999,592576.445131,1373,105.5314,187846.963881,0
40930,2025-04-25 10:10:00,1780.64,1781.36,1779.72,1781.0,315.9416,2025-04-25 10:10:59.999,562480.861042,1543,114.2659,203422.670554,0
40931,2025-04-25 10:11:00,1781.0,1782.48,1780.75,1781.59,429.5934,2025-04-25 10:11:59.999,765269.505377,1862,289.1958,515080.503673,0
40932,2025-04-25 10:12:00,1781.59,1781.59,1779.62,1780.23,135.5087,2025-04-25 10:12:59.999,241227.63327,1060,82.5432,146917.052887,0
40933,2025-04-25 10:13:00,1780.23,1783.54,1780.0,1783.54,186.2282,2025-04-25 10:13:59.999,331690.097546,1680,136.4488,243042.901993,0
40934,2025-04-25 10:14:00,1783.54,1784.24,1782.96,1784.22,122.4967,2025-04-25 10:14:59.999,218450.040328,1023,95.0083,169427.233127,0
40935,2025-04-25 10:15:00,1784.22,1784.22,1781.06,1781.68,299.5741,2025-04-25 10:15:59.999,533995.555949,1604,147.7467,263276.191916,0
40936,2025-04-25 10:16:00,1781.67,1784.0,1781.45,1783.99,445.355,2025-04-25 10:16:59.999,793954.074297,1830,374.911,668383.369296,0
40937,2025-04-25 10:17:00,1783.99,1790.5,1783.41,1787.61,1823.5309,2025-04-25 10:17:59.999,3259637.972027,6340,1256.8246,2246450.254608,0
40938,2025-04-25 10:18:00,1787.6,1789.5,1785.83,1786.1,750.6319,2025-04-25 10:18:59.999,1341543.52811,3709,309.5836,553299.487551,0
40939,2025-04-25 10:19:00,1786.11,1788.7,1785.48,1788.0,279.6329,2025-04-25 10:19:59.999,499580.238574,2028,191.6817,342427.424896,0
40940,2025-04-25 10:20:00,1788.01,1788.76,1784.07,1785.45,495.2768,2025-04-25 10:20:59.999,884850.515388,3430,239.814,428415.713653,0
40941,2025-04-25 10:21:00,1785.45,1785.45,1781.3,1781.3,420.7419,2025-04-25 10:21:59.999,750402.045563,2301,75.9706,135517.036245,0
40942,2025-04-25 10:22:00,1781.3,1783.19,1780.89,1782.61,513.0849,2025-04-25 10:22:59.999,914132.569568,1835,186.9986,333178.928467,0
40943,2025-04-25 10:23:00,1782.61,1784.2,1782.6,1783.8,323.4132,2025-04-25 10:23:59.999,576829.567545,1287,273.1443,487162.635057,0
40944,2025-04-25 10:24:00,1783.81,1784.37,1783.59,1784.2,151.2077,2025-04-25 10:24:59.999,269764.492089,1040,73.2572,130694.730328,0
40945,2025-04-25 10:25:00,1784.21,1784.6,1783.81,1784.32,178.2158,2025-04-25 10:25:59.999,317992.470194,1059,69.8811,124684.148317,0
40946,2025-04-25 10:26:00,1784.31,1784.32,1782.86,1783.0,237.5711,2025-04-25 10:26:59.999,423647.530269,1142,96.8639,172724.745887,0
40947,2025-04-25 10:27:00,1783.01,1783.51,1782.01,1782.02,237.4042,2025-04-25 10:27:59.999,423244.145227,889,131.7231,234828.257579,0
40948,2025-04-25 10:28:00,1782.02,1782.49,1780.8,1781.64,715.3676,2025-04-25 10:28:59.999,1274649.473928,1572,109.9992,195967.961803,0
40949,2025-04-25 10:29:00,1781.63,1781.84,1780.41,1781.18,103.9375,2025-04-25 10:29:59.999,185134.749818,943,58.5809,104345.549153,0
40950,2025-04-25 10:30:00,1781.19,1782.66,1780.2,1782.66,328.4893,2025-04-25 10:30:59.999,585029.363912,1822,152.4012,271476.763616,0
40951,2025-04-25 10:31:00,1782.65,1782.66,1781.7,1782.01,283.4261,2025-04-25 10:31:59.999,505144.054268,1163,63.0084,112289.736973,0
40952,2025-04-25 10:32:00,1782.0,1782.3,1780.65,1780.66,744.3456,2025-04-25 10:32:59.999,1326366.695215,1711,239.6428,427016.446314,0
40953,2025-04-25 10:33:00,1780.66,1781.45,1779.2,1779.86,358.3051,2025-04-25 10:33:59.999,637807.223998,1789,154.8764,275669.10741,0
40954,2025-04-25 10:34:00,1779.85,1780.2,1779.34,1780.19,139.5218,2025-04-25 10:34:59.999,248323.802697,841,75.9209,135119.286222,0
40955,2025-04-25 10:35:00,1780.2,1780.55,1778.34,1778.7,263.7544,2025-04-25 10:35:59.999,469287.109445,1382,73.0306,129960.104911,0
40956,2025-04-25 10:36:00,1778.69,1779.0,1773.71,1773.96,1863.3671,2025-04-25 10:36:59.999,3309631.784504,4158,662.5825,1176658.435331,0
40957,2025-04-25 10:37:00,1773.97,1774.67,1772.9,1773.81,675.4771,2025-04-25 10:37:59.999,1198231.090921,3663,293.642,520836.697733,0
40958,2025-04-25 10:38:00,1773.81,1775.39,1773.67,1774.2,490.029,2025-04-25 10:38:59.999,869594.947151,2271,205.455,364544.394179,0
40959,2025-04-25 10:39:00,1774.2,1774.6,1772.66,1772.66,356.838,2025-04-25 10:39:59.999,632796.320397,1876,226.6254,401853.384403,0
40960,2025-04-25 10:40:00,1772.66,1774.02,1772.66,1773.5,253.8315,2025-04-25 10:40:59.999,450149.630686,1639,93.5117,165810.523101,0
40961,2025-04-25 10:41:00,1773.49,1774.36,1773.11,1773.64,364.6316,2025-04-25 10:41:59.999,646703.861951,1768,218.3258,387191.784341,0
40962,2025-04-25 10:42:00,1773.64,1775.01,1772.41,1775.01,236.2958,2025-04-25 10:42:59.999,419006.310056,2065,140.574,249278.117354,0
40963,2025-04-25 10:43:00,1775.0,1775.2,1773.43,1773.8,346.7222,2025-04-25 10:43:59.999,615129.329949,1298,132.7067,235378.095327,0
40964,2025-04-25 10:44:00,1773.81,1774.4,1773.81,1774.01,185.5858,2025-04-25 10:44:59.999,329239.461596,892,109.0085,193376.675129,0
40965,2025-04-25 10:45:00,1774.01,1775.24,1773.81,1774.16,237.7069,2025-04-25 10:45:59.999,421850.553698,1780,106.057,188195.320457,0
40966,2025-04-25 10:46:00,1774.17,1776.3,1774.17,1776.3,256.738,2025-04-25 10:46:59.999,455769.738906,1336,216.1442,383711.090993,0
40967,2025-04-25 10:47:00,1776.29,1776.29,1774.17,1774.62,205.8945,2025-04-25 10:47:59.999,365488.041258,1277,111.401,197725.879674,0
40968,2025-04-25 10:48:00,1774.63,1774.68,1772.11,1772.19,149.4455,2025-04-25 10:48:59.999,265066.60765,1722,56.2817,99832.292461,0
40969,2025-04-25 10:49:00,1772.19,1772.5,1769.25,1770.21,1096.8766,2025-04-25 10:49:59.999,1941904.957307,3348,560.2026,991659.678104,0
40970,2025-04-25 10:50:00,1770.2,1771.38,1770.03,1770.93,445.9422,2025-04-25 10:50:59.999,789622.092689,2027,206.5327,365678.997709,0
40971,2025-04-25 10:51:00,1770.94,1772.19,1770.94,1771.59,229.7858,2025-04-25 10:51:59.999,407028.172744,1045,80.1513,141980.302998,0
40972,2025-04-25 10:52:00,1771.58,1772.14,1770.0,1770.39,442.5998,2025-04-25 10:52:59.999,783899.563995,1129,152.0193,269225.506278,0
40973,2025-04-25 10:53:00,1770.4,1770.95,1769.07,1770.47,428.0903,2025-04-25 10:53:59.999,757696.824665,1417,119.3378,211220.480092,0
40974,2025-04-25 10:54:00,1770.48,1770.86,1770.0,1770.01,109.6884,2025-04-25 10:54:59.999,194195.008457,742,74.5407,131969.914866,0
40975,2025-04-25 10:55:00,1770.0,1771.66,1769.45,1771.49,358.9478,2025-04-25 10:55:59.999,635456.545849,1808,250.2988,443067.079964,0
40976,2025-04-25 10:56:00,1771.49,1771.77,1770.11,1770.51,207.5904,2025-04-25 10:56:59.999,367607.441649,1273,76.9529,136252.413308,0
40977,2025-04-25 10:57:00,1770.5,1771.07,1770.0,1770.96,97.6866,2025-04-25 10:57:59.999,172974.93343,1204,59.178,104787.741365,0
40978,2025-04-25 10:58:00,1770.97,1772.22,1770.76,1771.3,427.2137,2025-04-25 10:58:59.999,756947.750166,1232,347.3932,615543.351679,0
40979,2025-04-25 10:59:00,1771.29,1771.77,1770.75,1771.6,160.1524,2025-04-25 10:59:59.999,283657.128468,1554,98.3179,174136.331017,0
40980,2025-04-25 11:00:00,1771.61,1773.26,1771.61,1773.25,318.298,2025-04-25 11:00:59.999,564137.405418,2355,145.7145,258248.305595,0
40981,2025-04-25 11:01:00,1773.25,1773.78,1772.59,1773.4,124.552,2025-04-25 11:01:59.999,220873.113783,1277,47.0432,83425.165911,0
40982,2025-04-25 11:02:00,1773.4,1774.16,1773.05,1773.42,204.6055,2025-04-25 11:02:59.999,362907.522916,1076,103.2628,183155.574653,0
40983,2025-04-25 11:03:00,1773.43,1774.48,1773.43,1774.01,226.0225,2025-04-25 11:03:59.999,400914.121895,1034,166.3862,295111.967597,0
40984,2025-04-25 11:04:00,1774.0,1775.63,1774.0,1774.99,348.4821,2025-04-25 11:04:59.999,618611.856659,1389,280.603,498095.318033,0
40985,2025-04-25 11:05:00,1775.0,1776.14,1774.98,1776.14,130.6794,2025-04-25 11:05:59.999,232014.857707,797,86.1681,152975.924883,0
40986,2025-04-25 11:06:00,1776.14,1777.76,1775.6,1777.76,202.1585,2025-04-25 11:06:59.999,359108.583529,1541,138.2481,245590.877092,0
40987,2025-04-25 11:07:00,1777.77,1778.59,1776.7,1778.27,218.7388,2025-04-25 11:07:59.999,388885.038524,1655,125.6094,223330.730248,0
40988,2025-04-25 11:08:00,1778.27,1780.71,1778.26,1780.39,544.4606,2025-04-25 11:08:59.999,968970.5693,2043,354.2988,630625.703,0
40989,2025-04-25 11:09:00,1780.39,1781.71,1779.15,1779.16,400.0841,2025-04-25 11:09:59.999,712424.848397,1624,338.7567,603259.718817,0
40990,2025-04-25 11:10:00,1779.15,1779.43,1778.41,1779.0,204.6072,2025-04-25 11:10:59.999,363956.182356,1305,128.3757,228344.431327,0
40991,2025-04-25 11:11:00,1779.0,1781.43,1779.0,1780.91,182.1777,2025-04-25 11:11:59.999,324380.605702,1510,116.1665,206844.828491,0
40992,2025-04-25 11:12:00,1780.91,1780.97,1780.4,1780.89,59.8591,2025-04-25 11:12:59.999,106590.101409,856,26.0557,46394.184847,0
40993,2025-04-25 11:13:00,1780.89,1782.0,1780.4,1782.0,140.6035,2025-04-25 11:13:59.999,250427.952175,1151,116.8612,208146.399901,0
40994,2025-04-25 11:14:00,1781.99,1784.4,1781.53,1784.16,472.5601,2025-04-25 11:14:59.999,842577.759397,2030,364.0135,649010.781213,0
40995,2025-04-25 11:15:00,1784.17,1788.0,1783.85,1787.01,761.3392,2025-04-25 11:15:59.999,1360043.760348,3928,586.0875,1046902.348381,0
40996,2025-04-25 11:16:00,1787.01,1787.42,1784.72,1784.82,648.3525,2025-04-25 11:16:59.999,1157655.975816,2119,314.5135,561540.946826,0
40997,2025-04-25 11:17:00,1784.82,1785.0,1783.63,1784.23,178.5636,2025-04-25 11:17:59.999,318635.454279,1614,92.4023,164877.303297,0
40998,2025-04-25 11:18:00,1784.23,1785.59,1782.98,1785.59,323.3395,2025-04-25 11:18:59.999,576654.824641,1960,196.6287,350681.346975,0
40999,2025-04-25 11:19:00,1785.6,1785.79,1783.59,1784.12,560.1648,2025-04-25 11:19:59.999,999555.194172,1676,62.4718,111494.806041,0
41000,2025-04-25 11:20:00,1784.12,1784.74,1782.36,1782.8,259.5615,2025-04-25 11:20:59.999,462863.356259,1469,120.2182,214357.108506,0
41001,2025-04-25 11:21:00,1782.81,1783.57,1782.78,1783.1,145.896,2025-04-25 11:21:59.999,260161.597115,1104,89.8084,160146.284356,0
41002,2025-04-25 11:22:00,1783.11,1784.2,1782.76,1783.71,153.5128,2025-04-25 11:22:59.999,273789.696884,1102,116.5635,207882.068591,0
41003,2025-04-25 11:23:00,1783.71,1785.42,1783.55,1785.39,147.7294,2025-04-25 11:23:59.999,263651.540248,1304,107.27,191449.433277,0
41004,2025-04-25 11:24:00,1785.4,1785.4,1784.03,1784.6,181.716,2025-04-25 11:24:59.999,324306.626196,1581,81.7705,145918.856644,0
41005,2025-04-25 11:25:00,1784.59,1786.4,1784.12,1785.54,373.039,2025-04-25 11:25:59.999,665994.124966,1865,148.7817,265579.255559,0
41006,2025-04-25 11:26:00,1785.54,1785.55,1784.27,1784.27,231.2728,2025-04-25 11:26:59.999,412793.932033,1388,41.8733,74736.473273,0
41007,2025-04-25 11:27:00,1784.27,1785.7,1784.2,1785.69,336.7135,2025-04-25 11:27:59.999,600937.413315,1550,241.4007,430839.883444,0
41008,2025-04-25 11:28:00,1785.7,1786.68,1784.88,1786.26,248.8865,2025-04-25 11:28:59.999,444483.649648,2065,83.0549,148328.474471,0
41009,2025-04-25 11:29:00,1786.25,1786.75,1785.01,1785.64,151.5023,2025-04-25 11:29:59.999,270598.387108,1441,63.456,113336.101259,0
41010,2025-04-25 11:30:00,1785.64,1786.34,1785.19,1785.3,164.7195,2025-04-25 11:30:59.999,294126.487429,1698,104.2377,186115.819407,0
41011,2025-04-25 11:31:00,1785.3,1786.2,1784.84,1785.71,97.9714,2025-04-25 11:31:59.999,174923.095377,1120,41.6774,74416.345052,0
41012,2025-04-25 11:32:00,1785.71,1785.74,1784.9,1785.19,104.7946,2025-04-25 11:32:59.999,187080.819142,823,50.0504,89348.533402,0
41013,2025-04-25 11:33:00,1785.19,1786.12,1784.0,1786.12,900.6016,2025-04-25 11:33:59.999,1607628.021872,2061,153.1321,273339.134221,0
41014,2025-04-25 11:34:00,1786.13,1786.13,1782.24,1782.25,753.7737,2025-04-25 11:34:59.999,1344970.696472,2868,72.3458,129097.205276,0
41015,2025-04-25 11:35:00,1782.25,1783.09,1781.22,1781.6,1519.5095,2025-04-25 11:35:59.999,2707770.579706,3258,273.3962,487147.574697,0
41016,2025-04-25 11:36:00,1781.6,1782.64,1781.41,1782.01,334.1914,2025-04-25 11:36:59.999,595475.600617,1986,177.5915,316427.136616,0
41017,2025-04-25 11:37:00,1782.01,1782.15,1780.61,1782.0,1037.0794,2025-04-25 11:37:59.999,1847451.769774,2923,891.6373,1588368.323427,0
41018,2025-04-25 11:38:00,1782.0,1782.29,1780.31,1780.41,257.8776,2025-04-25 11:38:59.999,459288.472318,1445,91.9425,163733.286663,0
41019,2025-04-25 11:39:00,1780.41,1782.67,1780.41,1782.66,334.2479,2025-04-25 11:39:59.999,595509.393132,1682,255.159,454570.476895,0
41020,2025-04-25 11:40:00,1782.66,1783.82,1782.17,1783.82,217.9056,2025-04-25 11:40:59.999,388526.685871,1315,166.8258,297456.632606,0
41021,2025-04-25 11:41:00,1783.82,1784.74,1783.32,1783.6,273.2305,2025-04-25 11:41:59.999,487463.886567,1842,120.3937,214796.676646,0
41022,2025-04-25 11:42:00,1783.6,1784.74,1783.46,1783.46,131.1153,2025-04-25 11:42:59.999,233935.818663,1186,36.2308,64633.496589,0
41023,2025-04-25 11:43:00,1783.47,1784.2,1783.47,1783.93,175.3672,2025-04-25 11:43:59.999,312835.565951,1266,79.1073,141112.522486,0
41024,2025-04-25 11:44:00,1783.93,1783.94,1781.19,1781.71,275.8508,2025-04-25 11:44:59.999,491635.999706,1488,69.433,123715.036863,0
41025,2025-04-25 11:45:00,1781.7,1783.55,1781.22,1783.21,419.8384,2025-04-25 11:45:59.999,748244.135182,2580,261.1353,465416.05533,0
41026,2025-04-25 11:46:00,1783.22,1784.48,1783.1,1783.41,293.6128,2025-04-25 11:46:59.999,523746.945161,1560,192.6068,343569.790727,0
41027,2025-04-25 11:47:00,1783.4,1783.73,1782.4,1782.89,149.7298,2025-04-25 11:47:59.999,266987.977934,1176,70.4786,125672.651538,0
41028,2025-04-25 11:48:00,1782.9,1783.0,1782.25,1782.89,94.0914,2025-04-25 11:48:59.999,167732.68696,850,41.3449,73704.261552,0
41029,2025-04-25 11:49:00,1782.9,1784.77,1782.64,1783.83,241.1428,2025-04-25 11:49:59.999,430153.535594,1368,190.2441,339341.99055,0
41030,2025-04-25 11:50:00,1783.82,1784.74,1783.5,1784.46,79.8154,2025-04-25 11:50:59.999,142409.017247,1207,42.3329,75527.942426,0
41031,2025-04-25 11:51:00,1784.46,1784.47,1783.44,1783.79,255.8404,2025-04-25 11:51:59.999,456468.47972,1251,82.4925,147163.681508,0
41032,2025-04-25 11:52:00,1783.78,1784.74,1783.61,1784.29,256.7993,2025-04-25 11:52:59.999,458153.991868,1221,156.942,279986.963836,0
41033,2025-04-25 11:53:00,1784.28,1784.4,1783.81,1783.82,161.415,2025-04-25 11:53:59.999,287950.585324,807,111.9348,199680.084806,0
41034,2025-04-25 11:54:00,1783.81,1784.49,1783.36,1784.41,299.1353,2025-04-25 11:54:59.999,533635.359917,986,250.9961,447757.726962,0
41035,2025-04-25 11:55:00,1784.41,1785.11,1784.41,1785.11,165.5031,2025-04-25 11:55:59.999,295404.706694,922,116.2261,207448.349514,0
41036,2025-04-25 11:56:00,1785.11,1785.74,1784.85,1785.73,150.531,2025-04-25 11:56:59.999,268735.380304,1098,82.1527,146656.791036,0
41037,2025-04-25 11:57:00,1785.73,1786.59,1785.42,1786.59,162.5188,2025-04-25 11:57:59.999,290240.927124,745,131.9498,235654.031579,0
41038,2025-04-25 11:58:00,1786.6,1790.1,1786.6,1788.51,782.4082,2025-04-25 11:58:59.999,1399843.457207,3491,538.851,964071.236924,0
41039,2025-04-25 11:59:00,1788.5,1790.49,1788.0,1790.49,1449.9136,2025-04-25 11:59:59.999,2593841.007992,3008,1069.561,1913547.504313,0
41040,2025-04-25 12:00:00,1790.49,1792.18,1789.82,1789.82,830.0496,2025-04-25 12:00:59.999,1486758.575427,4488,482.6738,864544.388292,0
41041,2025-04-25 12:01:00,1789.81,1790.1,1786.6,1786.6,1049.9659,2025-04-25 12:01:59.999,1877400.621385,3274,195.045,348758.095379,0
41042,2025-04-25 12:02:00,1786.6,1788.35,1785.82,1788.09,386.0359,2025-04-25 12:02:59.999,689972.057817,2455,314.1215,561446.684336,0
41043,2025-04-25 12:03:00,1788.1,1788.2,1785.64,1787.49,417.9692,2025-04-25 12:03:59.999,746764.828742,2058,135.8499,242711.773555,0
41044,2025-04-25 12:04:00,1787.5,1787.82,1785.7,1786.33,201.1443,2025-04-25 12:04:59.999,359270.714663,1317,71.1667,127097.008148,0
41045,2025-04-25 12:05:00,1786.34,1787.84,1785.23,1785.35,259.8024,2025-04-25 12:05:59.999,464123.766838,2149,72.1771,128951.730832,0
41046,2025-04-25 12:06:00,1785.36,1787.99,1785.1,1787.69,249.6596,2025-04-25 12:06:59.999,446116.304927,2446,168.7491,301538.39102,0
41047,2025-04-25 12:07:00,1787.7,1788.84,1787.7,1788.64,234.6373,2025-04-25 12:07:59.999,419640.355759,1910,165.3201,295671.182602,0
41048,2025-04-25 12:08:00,1788.65,1788.68,1786.38,1786.53,235.06,2025-04-25 12:08:59.999,420117.10846,2156,96.2441,172012.193463,0
41049,2025-04-25 12:09:00,1786.53,1788.3,1786.52,1787.76,366.5581,2025-04-25 12:09:59.999,655175.532662,1657,292.0034,521907.087698,0
41050,2025-04-25 12:10:00,1787.76,1788.61,1787.75,1788.13,195.2546,2025-04-25 12:10:59.999,349173.065744,1089,113.8432,203580.184846,0
41051,2025-04-25 12:11:00,1788.13,1792.0,1788.12,1791.81,394.1934,2025-04-25 12:11:59.999,705730.438839,2052,239.2901,428310.271867,0
41052,2025-04-25 12:12:00,1791.8,1799.79,1791.77,1796.67,4795.168,2025-04-25 12:12:59.999,8611826.512347,10139,3583.4232,6435105.514242,0
41053,2025-04-25 12:13:00,1796.67,1802.7,1796.34,1801.69,2404.4243,2025-04-25 12:13:59.999,4327197.982418,7899,1760.013,3167518.940002,0
41054,2025-04-25 12:14:00,1801.69,1802.08,1796.65,1796.65,1553.5006,2025-04-25 12:14:59.999,2797119.818534,4994,981.8626,1768119.446866,0
41055,2025-04-25 12:15:00,1796.65,1798.7,1795.98,1797.1,425.4068,2025-04-25 12:15:59.999,764606.933053,4018,245.0922,440523.983334,0
41056,2025-04-25 12:16:00,1797.09,1798.74,1794.25,1796.21,1326.1715,2025-04-25 12:16:59.999,2383244.150946,4327,1072.6736,1927938.548748,0
41057,2025-04-25 12:17:00,1796.2,1797.3,1795.79,1796.4,378.4517,2025-04-25 12:17:59.999,679753.989407,2078,143.3499,257469.805852,0
41058,2025-04-25 12:18:00,1796.4,1796.4,1793.7,1794.69,259.2805,2025-04-25 12:18:59.999,465337.478225,2138,92.3507,165722.42538,0
41059,2025-04-25 12:19:00,1794.7,1795.57,1793.4,1793.86,649.8463,2025-04-25 12:19:59.999,1166145.677363,2769,374.8651,672681.810086,0
41060,2025-04-25 12:20:00,1793.86,1794.1,1792.18,1792.9,452.2309,2025-04-25 12:20:59.999,810835.033706,1818,167.4451,300171.984961,0
41061,2025-04-25 12:21:00,1792.9,1793.95,1792.53,1792.78,236.5287,2025-04-25 12:21:59.999,424186.36566,1601,134.7154,241574.773597,0
41062,2025-04-25 12:22:00,1792.79,1793.39,1792.01,1793.29,196.5759,2025-04-25 12:22:59.999,352410.187104,1384,129.8326,232760.506039,0
41063,2025-04-25 12:23:00,1793.29,1796.0,1790.82,1791.0,2377.7924,2025-04-25 12:23:59.999,4264403.453784,6711,1070.9321,1920913.933195,0
41064,2025-04-25 12:24:00,1791.01,1791.68,1788.4,1788.41,381.7369,2025-04-25 12:24:59.999,683503.308015,2392,146.4434,262159.942492,0
41065,2025-04-25 12:25:00,1788.41,1789.3,1786.61,1786.7,367.4547,2025-04-25 12:25:59.999,657042.761872,2754,125.6715,224716.541686,0
41066,2025-04-25 12:26:00,1786.71,1786.83,1783.33,1786.71,658.5445,2025-04-25 12:26:59.999,1175503.853044,4427,275.2009,491178.021241,0
41067,2025-04-25 12:27:00,1786.71,1788.76,1786.71,1788.53,486.914,2025-04-25 12:27:59.999,870454.63238,1682,188.179,336439.934378,0
41068,2025-04-25 12:28:00,1788.54,1789.1,1786.74,1786.74,353.1187,2025-04-25 12:28:59.999,631554.429266,1926,110.249,197183.054898,0
41069,2025-04-25 12:29:00,1786.74,1786.75,1784.53,1786.55,561.6129,2025-04-25 12:29:59.999,1002901.896221,2248,265.3396,473779.454683,0
41070,2025-04-25 12:30:00,1786.55,1787.39,1784.3,1785.16,506.2371,2025-04-25 12:30:59.999,903953.328822,2713,329.8181,588831.454985,0
41071,2025-04-25 12:31:00,1785.16,1788.18,1784.85,1787.76,554.8014,2025-04-25 12:31:59.999,991436.972164,2963,274.4156,490248.819686,0
41072,2025-04-25 12:32:00,1787.76,1791.2,1787.76,1791.03,341.7072,2025-04-25 12:32:59.999,611543.771999,2312,225.7767,404056.054074,0
41073,2025-04-25 12:33:00,1791.04,1791.04,1786.12,1786.49,164.8513,2025-04-25 12:33:59.999,294776.176966,2272,53.3895,95456.345868,0
41074,2025-04-25 12:34:00,1786.49,1787.98,1786.21,1787.29,233.5327,2025-04-25 12:34:59.999,417274.673757,2194,191.3564,341905.209817,0
41075,2025-04-25 12:35:00,1787.3,1788.6,1786.7,1787.45,122.7164,2025-04-25 12:35:59.999,219387.279875,1398,66.1794,118310.543283,0
41076,2025-04-25 12:36:00,1787.44,1789.38,1786.77,1789.28,257.2457,2025-04-25 12:36:59.999,459902.849079,1798,127.1104,227276.685223,0
41077,2025-04-25 12:37:00,1789.28,1789.6,1788.29,1788.69,110.5521,2025-04-25 12:37:59.999,197774.753861,1384,55.2011,98757.421263,0
41078,2025-04-25 12:38:00,1788.69,1791.4,1788.69,1790.92,172.9762,2025-04-25 12:38:59.999,309684.499146,1673,109.2231,195524.489474,0
41079,2025-04-25 12:39:00,1790.92,1791.24,1788.84,1788.85,244.1346,2025-04-25 12:39:59.999,436939.321816,1298,152.4989,272924.467306,0
41080,2025-04-25 12:40:00,1788.84,1791.0,1788.52,1790.9,358.4536,2025-04-25 12:40:59.999,641517.116903,1654,276.571,494950.461311,0
41081,2025-04-25 12:41:00,1790.91,1791.31,1790.0,1790.32,343.9744,2025-04-25 12:41:59.999,615996.99572,1299,139.213,249311.234167,0
41082,2025-04-25 12:42:00,1790.32,1790.84,1789.76,1790.84,213.0166,2025-04-25 12:42:59.999,381386.938989,918,183.6324,328787.325615,0
41083,2025-04-25 12:43:00,1790.84,1791.83,1789.8,1789.92,90.3633,2025-04-25 12:43:59.999,161821.230417,1159,51.0199,91357.402243,0
41084,2025-04-25 12:44:00,1789.9,1789.91,1789.0,1789.9,181.4086,2025-04-25 12:44:59.999,324677.124636,939,101.5013,181664.056893,0
41085,2025-04-25 12:45:00,1789.89,1789.9,1788.02,1788.02,136.7754,2025-04-25 12:45:59.999,244739.670715,806,32.7881,58671.292877,0
41086,2025-04-25 12:46:00,1788.0,1789.31,1787.48,1789.12,243.0657,2025-04-25 12:46:59.999,434662.554115,1632,120.1347,214836.555483,0
41087,2025-04-25 12:47:00,1789.12,1789.31,1786.9,1786.91,284.3338,2025-04-25 12:47:59.999,508444.259262,1621,150.2392,268629.287014,0
41088,2025-04-25 12:48:00,1786.9,1786.93,1785.2,1785.21,220.7167,2025-04-25 12:48:59.999,394231.5271,1446,79.4124,141844.344956,0
41089,2025-04-25 12:49:00,1785.21,1785.43,1782.27,1784.45,2334.4098,2025-04-25 12:49:59.999,4164737.762759,2519,289.286,515978.024312,0
41090,2025-04-25 12:50:00,1784.45,1784.94,1783.24,1784.29,250.3014,2025-04-25 12:50:59.999,446587.490995,1701,102.9514,183666.299072,0
41091,2025-04-25 12:51:00,1784.29,1784.4,1781.83,1782.6,408.1651,2025-04-25 12:51:59.999,727741.4302,2011,141.0635,251465.10076,0
41092,2025-04-25 12:52:00,1782.6,1783.82,1781.92,1783.26,431.9562,2025-04-25 12:52:59.999,769988.258846,1866,245.7451,438028.426344,0
41093,2025-04-25 12:53:00,1783.26,1783.26,1777.9,1778.01,1191.9706,2025-04-25 12:53:59.999,2121456.845411,4798,368.0944,655102.350028,0
41094,2025-04-25 12:54:00,1778.01,1778.07,1771.56,1773.14,5804.6279,2025-04-25 12:54:59.999,10297767.442226,10058,1657.3128,2940152.808636,0
41095,2025-04-25 12:55:00,1773.14,1776.48,1772.22,1773.21,1756.0627,2025-04-25 12:55:59.999,3115158.925938,4949,658.8021,1168674.664581,0
41096,2025-04-25 12:56:00,1773.2,1774.99,1772.22,1773.9,1147.2216,2025-04-25 12:56:59.999,2034583.211775,3413,478.5709,848741.477785,0
41097,2025-04-25 12:57:00,1773.9,1775.99,1773.71,1775.97,418.0799,2025-04-25 12:57:59.999,742197.338611,2225,278.316,494043.446524,0
41098,2025-04-25 12:58:00,1775.98,1776.4,1774.2,1774.91,458.2118,2025-04-25 12:58:59.999,813494.390243,2244,194.1724,344675.255385,0
41099,2025-04-25 12:59:00,1774.9,1774.91,1770.92,1773.1,1657.8872,2025-04-25 12:59:59.999,2938291.731653,4011,501.6578,888766.744353,0
41100,2025-04-25 13:00:00,1773.11,1774.15,1771.81,1772.77,810.0078,2025-04-25 13:00:59.999,1436112.091923,4490,564.095,1000081.942583,0
41101,2025-04-25 13:01:00,1772.78,1775.19,1771.39,1775.19,420.3877,2025-04-25 13:01:59.999,745565.845473,3378,229.3211,406684.190464,0
41102,2025-04-25 13:02:00,1775.18,1778.29,1775.15,1777.99,1576.7283,2025-04-25 13:02:59.999,2801549.557363,5146,952.6447,1692740.760303,0
41103,2025-04-25 13:03:00,1777.99,1777.99,1776.1,1776.59,307.4366,2025-04-25 13:03:59.999,546273.201452,2194,172.3872,306292.034369,0
41104,2025-04-25 13:04:00,1776.6,1777.4,1775.99,1776.6,177.1444,2025-04-25 13:04:59.999,314746.716636,2139,104.0015,184782.525179,0
41105,2025-04-25 13:05:00,1776.6,1779.43,1775.85,1775.85,1228.6478,2025-04-25 13:05:59.999,2183912.277022,4319,842.6232,1497646.006572,0
41106,2025-04-25 13:06:00,1775.85,1776.35,1773.08,1773.08,474.8341,2025-04-25 13:06:59.999,842548.149268,2323,276.7609,491076.939445,0
41107,2025-04-25 13:07:00,1773.08,1776.63,1772.47,1776.62,503.0383,2025-04-25 13:07:59.999,892551.065892,2300,412.8275,732537.218595,0
41108,2025-04-25 13:08:00,1776.62,1777.51,1775.68,1776.39,225.4831,2025-04-25 13:08:59.999,400567.629442,1680,134.167,238330.896628,0
41109,2025-04-25 13:09:00,1776.39,1776.69,1772.65,1773.09,1373.8998,2025-04-25 13:09:59.999,2438198.24428,2524,336.6419,597289.212237,0
41110,2025-04-25 13:10:00,1773.08,1773.08,1771.8,1772.66,282.4585,2025-04-25 13:10:59.999,500649.17494,1633,76.2021,135063.657831,0
41111,2025-04-25 13:11:00,1772.67,1774.58,1772.66,1774.3,181.3258,2025-04-25 13:11:59.999,321607.557536,1208,99.9873,177320.752151,0
41112,2025-04-25 13:12:00,1774.3,1774.3,1771.01,1771.01,308.1315,2025-04-25 13:12:59.999,546202.439949,1647,44.3054,78535.835232,0
41113,2025-04-25 13:13:00,1771.02,1772.78,1770.7,1770.71,407.3432,2025-04-25 13:13:59.999,721498.575147,2060,178.2463,315723.180431,0
41114,2025-04-25 13:14:00,1770.72,1773.67,1769.31,1773.42,423.0541,2025-04-25 13:14:59.999,749007.211717,2500,175.7325,311182.456533,0
41115,2025-04-25 13:15:00,1773.43,1774.4,1772.73,1773.99,124.4784,2025-04-25 13:15:59.999,220750.156582,1515,90.3601,160245.620887,0
41116,2025-04-25 13:16:00,1774.0,1775.0,1773.9,1774.99,176.3247,2025-04-25 13:16:59.999,312883.0156,1364,135.4373,240327.061344,0
41117,2025-04-25 13:17:00,1775.0,1775.7,1773.9,1774.67,469.0437,2025-04-25 13:17:59.999,832518.421427,1592,305.1748,541679.093521,0
41118,2025-04-25 13:18:00,1774.66,1775.8,1773.4,1775.8,150.7871,2025-04-25 13:18:59.999,267627.282307,1599,65.2621,115823.178329,0
41119,2025-04-25 13:19:00,1775.81,1775.87,1774.77,1775.61,282.8747,2025-04-25 13:19:59.999,502258.362646,1094,58.9263,104618.836376,0
41120,2025-04-25 13:20:00,1775.6,1775.8,1775.1,1775.43,138.0395,2025-04-25 13:20:59.999,245078.13737,998,96.0041,170447.867731,0
41121,2025-04-25 13:21:00,1775.43,1776.1,1774.82,1774.83,189.5144,2025-04-25 13:21:59.999,336490.680694,1043,143.359,254546.909281,0
41122,2025-04-25 13:22:00,1774.82,1774.82,1773.11,1774.46,266.5397,2025-04-25 13:22:59.999,472852.406627,1344,110.0793,195226.741904,0
41123,2025-04-25 13:23:00,1774.46,1774.67,1772.05,1772.05,289.7437,2025-04-25 13:23:59.999,513785.187767,1062,40.1605,71224.439086,0
41124,2025-04-25 13:24:00,1772.05,1772.94,1771.82,1772.38,186.9721,2025-04-25 13:24:59.999,331390.474306,1240,91.0241,161318.250953,0
41125,2025-04-25 13:25:00,1772.38,1773.9,1770.92,1773.89,1018.4797,2025-04-25 13:25:59.999,1804579.559451,2209,197.986,350954.644133,0
41126,2025-04-25 13:26:00,1773.89,1774.06,1771.25,1772.79,241.4354,2025-04-25 13:26:59.999,427890.257732,1932,128.2548,227241.868536,0
41127,2025-04-25 13:27:00,1772.8,1772.8,1771.65,1772.8,171.657,2025-04-25 13:27:59.999,304184.836369,1740,107.0358,189666.332511,0
41128,2025-04-25 13:28:00,1772.79,1772.79,1770.1,1770.11,824.766,2025-04-25 13:28:59.999,1461190.39455,1703,519.8625,921127.714668,0
41129,2025-04-25 13:29:00,1770.11,1770.29,1764.65,1766.29,1335.3073,2025-04-25 13:29:59.999,2359841.839325,5027,587.9551,1038755.004797,0
41130,2025-04-25 13:30:00,1766.29,1770.63,1766.29,1770.59,814.2342,2025-04-25 13:30:59.999,1439927.770629,4327,479.281,847402.984342,0
41131,2025-04-25 13:31:00,1770.58,1770.66,1767.0,1767.59,652.3531,2025-04-25 13:31:59.999,1154064.925173,4108,244.3343,432191.750005,0
41132,2025-04-25 13:32:00,1767.6,1768.05,1757.25,1761.5,3311.0661,2025-04-25 13:32:59.999,5830226.339889,10730,1561.9661,2750066.278955,0
41133,2025-04-25 13:33:00,1761.51,1765.88,1758.2,1765.32,1020.1875,2025-04-25 13:33:59.999,1797342.612191,5802,548.1213,965934.377508,0
41134,2025-04-25 13:34:00,1765.33,1771.52,1765.32,1770.85,2177.1877,2025-04-25 13:34:59.999,3851224.192925,6430,1556.5379,2753933.376279,0
41135,2025-04-25 13:35:00,1770.85,1773.9,1770.11,1771.43,690.7585,2025-04-25 13:35:59.999,1223854.262392,4709,382.9904,678500.049331,0
41136,2025-04-25 13:36:00,1771.42,1774.3,1770.6,1774.29,568.5577,2025-04-25 13:36:59.999,1007469.7212,4512,358.0741,634508.347442,0
41137,2025-04-25 13:37:00,1774.29,1774.3,1771.65,1772.01,221.746,2025-04-25 13:37:59.999,393166.624013,3447,98.8251,175207.316808,0
41138,2025-04-25 13:38:00,1772.01,1773.58,1771.3,1773.34,359.8509,2025-04-25 13:38:59.999,637762.409016,3227,205.477,364121.306882,0
41139,2025-04-25 13:39:00,1773.33,1775.17,1772.29,1772.29,467.1126,2025-04-25 13:39:59.999,828641.861616,3514,283.6498,503218.068431,0
41140,2025-04-25 13:40:00,1772.29,1775.4,1772.29,1773.85,372.7051,2025-04-25 13:40:59.999,661301.378485,3049,269.5172,478226.607312,0
41141,2025-04-25 13:41:00,1773.84,1773.84,1771.2,1772.06,457.4394,2025-04-25 13:41:59.999,810678.086696,2831,277.8624,492424.275479,0
41142,2025-04-25 13:42:00,1772.07,1772.67,1771.01,1771.01,1660.0832,2025-04-25 13:42:59.999,2941572.366945,2097,1519.6553,2692736.973358,0
41143,2025-04-25 13:43:00,1771.01,1771.39,1769.58,1770.1,341.0828,2025-04-25 13:43:59.999,603810.442526,2334,102.065,180692.077078,0
41144,2025-04-25 13:44:00,1770.11,1771.86,1770.11,1771.8,285.6742,2025-04-25 13:44:59.999,505914.578825,2337,144.184,255342.980849,0
41145,2025-04-25 13:45:00,1771.8,1775.0,1771.8,1774.7,270.0293,2025-04-25 13:45:59.999,478909.091297,2251,124.3882,220589.873587,0
41146,2025-04-25 13:46:00,1774.7,1775.49,1773.12,1773.3,323.4911,2025-04-25 13:46:59.999,574102.497497,2875,142.7971,253417.698429,0
41147,2025-04-25 13:47:00,1773.29,1774.28,1771.01,1771.77,200.4831,2025-04-25 13:47:59.999,355383.909818,2142,64.1408,113689.925965,0
41148,2025-04-25 13:48:00,1771.76,1774.5,1771.58,1773.43,140.7758,2025-04-25 13:48:59.999,249606.691832,2098,105.8202,187612.952016,0
41149,2025-04-25 13:49:00,1773.43,1775.56,1773.42,1774.5,511.9952,2025-04-25 13:49:59.999,908521.343991,2062,477.816,847856.154001,0
41150,2025-04-25 13:50:00,1774.5,1775.08,1772.6,1775.08,500.541,2025-04-25 13:50:59.999,887592.233954,1831,359.4954,637416.815244,0
41151,2025-04-25 13:51:00,1775.07,1776.59,1773.11,1774.19,1057.4946,2025-04-25 13:51:59.999,1877153.738724,3375,490.9557,871390.881567,0
41152,2025-04-25 13:52:00,1774.17,1774.17,1767.53,1767.75,471.8238,2025-04-25 13:52:59.999,835263.383232,2856,137.4936,243343.135768,0
41153,2025-04-25 13:53:00,1767.75,1768.82,1764.71,1767.66,3128.7643,2025-04-25 13:53:59.999,5529420.029256,5896,1877.3309,3317553.542927,0
41154,2025-04-25 13:54:00,1767.67,1770.75,1767.67,1769.38,334.3662,2025-04-25 13:54:59.999,591586.96143,2733,191.0755,338008.82132,0
41155,2025-04-25 13:55:00,1769.38,1770.45,1767.74,1770.45,298.8898,2025-04-25 13:55:59.999,528861.069919,2583,131.4351,232547.48403,0
41156,2025-04-25 13:56:00,1770.46,1771.7,1769.1,1771.32,214.2035,2025-04-25 13:56:59.999,379248.786302,2613,156.8788,277769.140905,0
41157,2025-04-25 13:57:00,1771.31,1771.31,1768.18,1769.49,181.5474,2025-04-25 13:57:59.999,321273.936995,2130,106.5249,188496.066783,0
41158,2025-04-25 13:58:00,1769.49,1771.66,1769.02,1771.05,301.3915,2025-04-25 13:58:59.999,533579.27561,2525,177.0931,313528.428462,0
41159,2025-04-25 13:59:00,1771.04,1771.04,1769.1,1769.11,194.241,2025-04-25 13:59:59.999,343813.593489,1749,74.2433,131420.809572,0
41160,2025-04-25 14:00:00,1769.1,1774.47,1768.47,1772.77,4343.9415,2025-04-25 14:00:59.999,7693270.380903,8852,2257.3674,3997083.235383,0
41161,2025-04-25 14:01:00,1772.77,1775.86,1772.7,1772.7,409.8613,2025-04-25 14:01:59.999,727236.307592,3118,163.5306,290172.438147,0
41162,2025-04-25 14:02:00,1772.7,1773.0,1771.58,1772.09,266.7583,2025-04-25 14:02:59.999,472757.838231,2586,116.1084,205756.594078,0
41163,2025-04-25 14:03:00,1772.09,1772.09,1769.43,1769.76,240.9552,2025-04-25 14:03:59.999,426655.901663,2296,79.8844,141435.41085,0
41164,2025-04-25 14:04:00,1769.76,1775.0,1769.75,1771.78,840.0175,2025-04-25 14:04:59.999,1488841.807953,3828,561.818,995542.187788,0
41165,2025-04-25 14:05:00,1771.78,1773.78,1771.78,1772.95,763.8112,2025-04-25 14:05:59.999,1354339.923738,2494,418.4783,741973.009175,0
41166,2025-04-25 14:06:00,1772.95,1776.51,1772.95,1776.4,565.6104,2025-04-25 14:06:59.999,1004027.031909,2943,464.1961,824038.780309,0
41167,2025-04-25 14:07:00,1776.4,1777.83,1776.4,1777.61,587.7043,2025-04-25 14:07:59.999,1044466.281117,2602,430.7545,765527.945456,0
41168,2025-04-25 14:08:00,1777.6,1778.89,1777.2,1778.5,258.0299,2025-04-25 14:08:59.999,458779.519484,2570,158.8852,282497.220331,0
41169,2025-04-25 14:09:00,1778.5,1779.18,1777.37,1777.37,923.8797,2025-04-25 14:09:59.999,1643079.05475,2739,477.9963,850080.831673,0
41170,2025-04-25 14:10:00,1777.38,1780.72,1777.38,1780.19,1256.4226,2025-04-25 14:10:59.999,2235762.439636,3197,1049.0681,1866745.791285,0
41171,2025-04-25 14:11:00,1780.19,1781.32,1778.41,1779.8,970.4477,2025-04-25 14:11:59.999,1727198.88443,3096,723.71,1288059.813771,0
41172,2025-04-25 14:12:00,1779.79,1785.76,1779.79,1783.6,1608.2451,2025-04-25 14:12:59.999,2868109.38021,6481,936.8827,1670659.147677,0
41173,2025-04-25 14:13:00,1783.6,1784.28,1781.18,1783.76,550.3615,2025-04-25 14:13:59.999,981228.723676,3520,380.1724,677856.962169,0
41174,2025-04-25 14:14:00,1783.76,1788.82,1783.11,1788.75,1268.1153,2025-04-25 14:14:59.999,2264879.294072,4831,996.3514,1779795.33091,0
41175,2025-04-25 14:15:00,1788.76,1790.21,1785.0,1785.81,2537.657,2025-04-25 14:15:59.999,4536639.57053,5631,1525.7835,2728765.219768,0
41176,2025-04-25 14:16:00,1785.81,1787.84,1782.3,1785.98,3518.3618,2025-04-25 14:16:59.999,6279305.536645,7011,1337.1242,2386464.704103,0
41177,2025-04-25 14:17:00,1785.99,1788.35,1783.37,1788.35,1110.2549,2025-04-25 14:17:59.999,1982375.212848,4251,472.2857,843709.161856,0
41178,2025-04-25 14:18:00,1788.34,1788.34,1785.01,1785.71,765.4381,2025-04-25 14:18:59.999,1367144.301003,3965,501.1511,895080.094268,0
41179,2025-04-25 14:19:00,1785.7,1789.2,1785.25,1786.09,766.1057,2025-04-25 14:19:59.999,1369231.279525,3964,393.7788,703737.523286,0
41180,2025-04-25 14:20:00,1786.1,1786.5,1783.61,1783.61,486.9631,2025-04-25 14:20:59.999,869170.626986,3549,222.8967,397807.831848,0
41181,2025-04-25 14:21:00,1783.6,1784.94,1779.61,1779.66,957.9136,2025-04-25 14:21:59.999,1706596.602967,4806,500.745,892003.443178,0
41182,2025-04-25 14:22:00,1779.66,1779.94,1774.7,1776.29,1636.8465,2025-04-25 14:22:59.999,2907844.028846,6913,741.7626,1317384.777233,0
41183,2025-04-25 14:23:00,1776.29,1776.69,1773.81,1776.45,1000.6939,2025-04-25 14:23:59.999,1776742.548407,4711,499.8768,887425.267143,0
41184,2025-04-25 14:24:00,1776.46,1780.09,1776.46,1778.52,748.54,2025-04-25 14:24:59.999,1331327.017863,3556,499.8626,888972.77414,0
41185,2025-04-25 14:25:00,1778.52,1778.52,1775.33,1777.69,429.0572,2025-04-25 14:25:59.999,762305.86811,3438,142.7421,253641.100678,0
41186,2025-04-25 14:26:00,1777.7,1778.29,1775.4,1776.62,290.009,2025-04-25 14:26:59.999,515219.734467,2553,126.2363,224269.243429,0
41187,2025-04-25 14:27:00,1776.6,1776.6,1773.11,1773.95,549.4932,2025-04-25 14:27:59.999,975047.724632,2240,228.2849,404980.342314,0
41188,2025-04-25 14:28:00,1773.96,1773.98,1772.77,1773.69,335.802,2025-04-25 14:28:59.999,595521.685859,1790,148.3252,263051.786293,0
41189,2025-04-25 14:29:00,1773.68,1776.13,1773.68,1774.98,583.2961,2025-04-25 14:29:59.999,1035223.054218,2417,244.5347,433982.962086,0
41190,2025-04-25 14:30:00,1774.99,1777.28,1774.71,1774.72,361.6134,2025-04-25 14:30:59.999,642079.490487,3218,224.1107,397888.645736,0
41191,2025-04-25 14:31:00,1774.72,1774.72,1771.28,1772.86,571.3022,2025-04-25 14:31:59.999,1012528.893736,4010,189.5452,335924.443922,0
41192,2025-04-25 14:32:00,1772.85,1775.82,1772.33,1775.56,325.0662,2025-04-25 14:32:59.999,576664.094229,2149,242.7082,430572.642615,0
41193,2025-04-25 14:33:00,1775.57,1777.8,1775.51,1777.3,326.6801,2025-04-25 14:33:59.999,580297.989242,1924,190.2926,338002.82785,0
41194,2025-04-25 14:34:00,1777.31,1780.0,1777.04,1778.79,213.6751,2025-04-25 14:34:59.999,380040.480199,2099,149.1607,265289.670481,0
41195,2025-04-25 14:35:00,1778.8,1779.49,1777.32,1777.56,239.8875,2025-04-25 14:35:59.999,426645.916673,2820,140.2839,249497.563124,0
41196,2025-04-25 14:36:00,1777.56,1779.29,1777.2,1777.5,290.4913,2025-04-25 14:36:59.999,516548.139157,2923,190.5556,338848.580684,0
41197,2025-04-25 14:37:00,1777.5,1779.5,1776.56,1779.2,184.5923,2025-04-25 14:37:59.999,328284.994477,1857,99.0117,176082.387818,0
41198,2025-04-25 14:38:00,1779.2,1780.04,1778.63,1779.28,269.868,2025-04-25 14:38:59.999,480237.731593,2322,98.6606,175561.548944,0
41199,2025-04-25 14:39:00,1779.29,1780.1,1779.1,1779.11,399.3349,2025-04-25 14:39:59.999,710718.319919,1966,110.2706,196220.258629,0
41200,2025-04-25 14:40:00,1779.1,1780.71,1777.91,1780.71,306.1792,2025-04-25 14:40:59.999,544723.055707,2264,189.3828,336882.560342,0
41201,2025-04-25 14:41:00,1780.72,1784.01,1780.0,1783.2,411.5097,2025-04-25 14:41:59.999,733454.876377,3886,295.9461,527454.290407,0
41202,2025-04-25 14:42:00,1783.2,1783.99,1782.45,1782.73,173.9505,2025-04-25 14:42:59.999,310190.967004,2075,90.3647,161127.920091,0
41203,2025-04-25 14:43:00,1782.73,1784.38,1782.7,1784.17,264.132,2025-04-25 14:43:59.999,471090.057371,1888,166.7869,297473.614252,0
41204,2025-04-25 14:44:00,1784.18,1794.4,1784.01,1791.86,3769.9968,2025-04-25 14:44:59.999,6746360.071154,8898,2547.4561,4559001.729336,0
41205,2025-04-25 14:45:00,1791.85,1792.5,1789.62,1791.99,1154.6206,2025-04-25 14:45:59.999,2067718.532783,5412,834.2904,1494058.379225,0
41206,2025-04-25 14:46:00,1791.99,1801.99,1791.99,1800.6,4714.2333,2025-04-25 14:46:59.999,8480118.433614,11834,3338.4367,6005109.137949,0
41207,2025-04-25 14:47:00,1800.6,1802.88,1797.22,1799.19,2794.7319,2025-04-25 14:47:59.999,5030606.140045,8315,1320.6209,2377111.260822,0
41208,2025-04-25 14:48:00,1798.56,1805.0,1796.4,1804.2,2912.4669,2025-04-25 14:48:59.999,5246624.906665,8432,1998.2129,3599354.203874,0
41209,2025-04-25 14:49:00,1804.21,1805.92,1802.01,1802.4,2786.4446,2025-04-25 14:49:59.999,5027313.845238,7240,1584.6634,2859055.604476,0
41210,2025-04-25 14:50:00,1802.44,1802.56,1798.4,1800.2,801.8181,2025-04-25 14:50:59.999,1443502.867387,5313,358.4567,645389.572881,0
41211,2025-04-25 14:51:00,1800.2,1800.45,1796.04,1796.81,753.3506,2025-04-25 14:51:59.999,1354382.561912,3820,498.3563,895880.108787,0
41212,2025-04-25 14:52:00,1796.8,1800.68,1795.49,1799.12,1502.513,2025-04-25 14:52:59.999,2701678.951752,5160,875.6246,1574610.219957,0
41213,2025-04-25 14:53:00,1799.13,1803.6,1797.92,1801.19,1503.3182,2025-04-25 14:53:59.999,2707780.654414,5553,696.7564,1254932.909194,0
41214,2025-04-25 14:54:00,1801.2,1807.04,1800.4,1805.02,6118.8311,2025-04-25 14:54:59.999,11040830.024823,7438,5174.2338,9336978.918701,0
41215,2025-04-25 14:55:00,1805.02,1811.0,1805.02,1808.99,2953.3487,2025-04-25 14:55:59.999,5342534.309443,10171,1772.6301,3206912.736616,0
41216,2025-04-25 14:56:00,1809.0,1813.7,1805.11,1805.31,1926.6356,2025-04-25 14:56:59.999,3486925.008848,8325,893.2445,1616390.571208,0
41217,2025-04-25 14:57:00,1805.31,1806.48,1803.84,1805.73,852.2829,2025-04-25 14:57:59.999,1538407.193548,6012,441.601,797118.218423,0
41218,2025-04-25 14:58:00,1805.72,1807.29,1804.51,1804.51,1361.6577,2025-04-25 14:58:59.999,2459382.378715,5350,941.5654,1700722.912837,0
41219,2025-04-25 14:59:00,1804.51,1808.34,1804.41,1808.34,689.0016,2025-04-25 14:59:59.999,1244657.982024,4779,474.2095,856581.622018,0
41220,2025-04-25 15:00:00,1808.34,1813.4,1808.34,1810.9,1894.2733,2025-04-25 15:00:59.999,3430143.76521,7954,1190.3476,2155587.37871,0
41221,2025-04-25 15:01:00,1810.89,1814.23,1805.64,1806.88,3067.556,2025-04-25 15:01:59.999,5548509.803618,7193,1100.1257,1988679.839639,0
41222,2025-04-25 15:02:00,1806.89,1812.46,1805.17,1809.51,2251.6947,2025-04-25 15:02:59.999,4074691.594487,5974,1363.1609,2466735.665132,0
41223,2025-04-25 15:03:00,1809.51,1811.4,1807.51,1808.29,988.1826,2025-04-25 15:03:59.999,1788254.96982,4205,307.515,556322.894607,0
41224,2025-04-25 15:04:00,1808.29,1812.2,1805.98,1809.55,1243.065,2025-04-25 15:04:59.999,2249260.106581,4142,740.8392,1340783.456591,0
41225,2025-04-25 15:05:00,1809.56,1809.71,1806.51,1809.39,1022.5779,2025-04-25 15:05:59.999,1849060.932998,4098,534.5778,966496.966547,0
41226,2025-04-25 15:06:00,1809.39,1810.3,1808.3,1808.66,632.5777,2025-04-25 15:06:59.999,1144603.03175,3539,345.8759,625858.495723,0
41227,2025-04-25 15:07:00,1808.67,1809.89,1805.5,1806.31,942.2224,2025-04-25 15:07:59.999,1702459.082762,4622,573.8109,1036690.406309,0
41228,2025-04-25 15:08:00,1806.31,1808.57,1805.6,1805.6,760.1268,2025-04-25 15:08:59.999,1373707.537881,3325,373.4992,674966.383272,0
41229,2025-04-25 15:09:00,1805.6,1807.26,1803.14,1803.78,801.8813,2025-04-25 15:09:59.999,1447294.132432,3326,328.6951,593356.726314,0
41230,2025-04-25 15:10:00,1803.78,1807.19,1802.42,1804.85,697.2799,2025-04-25 15:10:59.999,1258201.693288,3373,373.7267,674360.874619,0
41231,2025-04-25 15:11:00,1804.86,1806.33,1804.24,1805.49,315.6304,2025-04-25 15:11:59.999,569859.479431,2354,126.6285,228596.987703,0
41232,2025-04-25 15:12:00,1805.5,1805.83,1803.23,1803.64,639.6563,2025-04-25 15:12:59.999,1154246.65291,3679,295.9671,533976.555264,0
41233,2025-04-25 15:13:00,1803.65,1805.65,1803.01,1805.29,706.4095,2025-04-25 15:13:59.999,1274439.954135,3154,545.6669,984430.290253,0
41234,2025-04-25 15:14:00,1805.29,1807.62,1804.9,1806.82,523.2254,2025-04-25 15:14:59.999,945038.546487,3302,343.0568,619573.558964,0
41235,2025-04-25 15:15:00,1806.83,1808.6,1805.81,1805.81,393.3527,2025-04-25 15:15:59.999,710722.340395,3131,219.2927,396222.540263,0
41236,2025-04-25 15:16:00,1805.8,1805.81,1802.3,1802.42,563.3459,2025-04-25 15:16:59.999,1015861.003325,3362,90.6517,163495.433475,0
41237,2025-04-25 15:17:00,1802.41,1808.96,1801.2,1807.5,3321.1583,2025-04-25 15:17:59.999,5991327.783288,5592,2205.8775,3979169.174137,0
41238,2025-04-25 15:18:00,1807.5,1818.47,1807.3,1809.61,5432.6504,2025-04-25 15:18:59.999,9857765.321102,12839,3427.9181,6219346.634615,0
41239,2025-04-25 15:19:00,1809.6,1810.19,1807.31,1809.24,1497.1854,2025-04-25 15:19:59.999,2707646.205633,6017,604.4067,1093117.457828,0
41240,2025-04-25 15:20:00,1809.24,1811.2,1808.86,1809.51,624.581,2025-04-25 15:20:59.999,1130634.230989,3167,285.8815,517547.348868,0
41241,2025-04-25 15:21:00,1809.51,1817.75,1809.31,1814.22,1768.1737,2025-04-25 15:21:59.999,3207782.053834,5841,1407.2878,2552997.340928,0
41242,2025-04-25 15:22:00,1814.21,1815.7,1810.6,1814.04,933.8991,2025-04-25 15:22:59.999,1693591.73378,4915,421.547,764569.322495,0
41243,2025-04-25 15:23:00,1814.07,1822.03,1814.07,1818.2,6813.1361,2025-04-25 15:23:59.999,12393057.595335,12961,3466.6049,6305518.488274,0
41244,2025-04-25 15:24:00,1818.2,1827.32,1818.02,1824.1,3208.0265,2025-04-25 15:24:59.999,5850477.6836,9487,2062.2682,3760659.244957,0
41245,2025-04-25 15:25:00,1824.09,1826.91,1820.01,1820.47,2407.6309,2025-04-25 15:25:59.999,4391288.91084,6701,826.9288,1507754.550031,0
41246,2025-04-25 15:26:00,1820.47,1821.34,1817.71,1817.71,854.3428,2025-04-25 15:26:59.999,1554193.028608,3798,329.952,600211.252838,0
41247,2025-04-25 15:27:00,1817.72,1820.78,1817.33,1819.33,476.9331,2025-04-25 15:27:59.999,867615.064736,3494,271.5633,494027.297584,0
41248,2025-04-25 15:28:00,1819.33,1819.49,1814.9,1816.01,728.6143,2025-04-25 15:28:59.999,1323779.519448,4073,196.5751,357283.20734,0
41249,2025-04-25 15:29:00,1816.0,1816.55,1814.14,1814.59,561.1642,2025-04-25 15:29:59.999,1018690.934836,3210,282.2943,512443.602731,0
41250,2025-04-25 15:30:00,1814.58,1817.88,1813.9,1817.44,635.5001,2025-04-25 15:30:59.999,1153825.229018,3630,290.8757,528115.757706,0
41251,2025-04-25 15:31:00,1817.44,1824.95,1816.55,1824.82,8048.2746,2025-04-25 15:31:59.999,14647655.233333,7898,3874.99,7050955.022683,0
41252,2025-04-25 15:32:00,1824.81,1825.0,1820.31,1820.31,1092.4125,2025-04-25 15:32:59.999,1990798.415998,4798,496.9968,905732.175062,0
41253,2025-04-25 15:33:00,1820.3,1821.42,1819.07,1820.84,562.9768,2025-04-25 15:33:59.999,1024772.123966,3551,281.91,513161.083792,0
41254,2025-04-25 15:34:00,1820.84,1820.84,1816.6,1818.35,505.2988,2025-04-25 15:34:59.999,918902.914939,3955,201.4912,366427.18372,0
41255,2025-04-25 15:35:00,1818.35,1818.66,1814.2,1815.2,509.4044,2025-04-25 15:35:59.999,925371.919101,4484,219.0734,398001.629377,0
41256,2025-04-25 15:36:00,1815.2,1815.72,1808.19,1809.12,2799.3085,2025-04-25 15:36:59.999,5069464.21448,6597,806.2968,1461256.81493,0
41257,2025-04-25 15:37:00,1809.12,1810.3,1806.3,1807.78,1563.2621,2025-04-25 15:37:59.999,2826590.3633,6381,618.6776,1118680.051958,0
41258,2025-04-25 15:38:00,1807.78,1810.4,1805.5,1807.89,2589.9615,2025-04-25 15:38:59.999,4683197.157105,5915,2041.1635,3690882.051802,0
41259,2025-04-25 15:39:00,1807.9,1809.99,1806.58,1808.52,675.7011,2025-04-25 15:39:59.999,1221758.820243,3940,368.2736,665839.842675,0
41260,2025-04-25 15:40:00,1808.51,1812.06,1807.6,1812.0,851.5878,2025-04-25 15:40:59.999,1541603.359949,3968,444.9673,805413.793623,0
41261,2025-04-25 15:41:00,1811.99,1814.22,1811.51,1811.83,649.882,2025-04-25 15:41:59.999,1178241.941029,3969,321.564,582999.635152,0
41262,2025-04-25 15:42:00,1811.83,1811.83,1807.7,1808.38,654.373,2025-04-25 15:42:59.999,1183671.09607,3273,291.8357,527793.316773,0
41263,2025-04-25 15:43:00,1808.38,1808.7,1806.87,1807.21,590.8884,2025-04-25 15:43:59.999,1068234.123326,2583,214.6835,388041.994835,0
41264,2025-04-25 15:44:00,1807.21,1809.22,1807.01,1808.11,387.8665,2025-04-25 15:44:59.999,701338.451265,2663,192.5304,348132.160999,0
41265,2025-04-25 15:45:00,1808.12,1810.65,1807.59,1810.29,342.3807,2025-04-25 15:45:59.999,619336.797958,2595,190.2185,344101.725909,0
41266,2025-04-25 15:46:00,1810.29,1811.9,1810.0,1810.61,332.6485,2025-04-25 15:46:59.999,602485.862054,2144,146.898,266056.318578,0
41267,2025-04-25 15:47:00,1810.61,1811.62,1809.09,1809.94,1473.5399,2025-04-25 15:47:59.999,2667051.083501,3491,300.8351,544519.156556,0
41268,2025-04-25 15:48:00,1809.93,1810.5,1808.0,1808.09,135.4979,2025-04-25 15:48:59.999,245126.002733,2640,68.7074,124286.777358,0
41269,2025-04-25 15:49:00,1808.1,1808.87,1806.13,1806.6,638.0567,2025-04-25 15:49:59.999,1152846.635544,2887,330.54,597225.767815,0
41270,2025-04-25 15:50:00,1806.56,1809.3,1806.32,1807.5,388.5532,2025-04-25 15:50:59.999,702577.007732,2364,134.5804,243322.198398,0
41271,2025-04-25 15:51:00,1807.51,1809.08,1807.21,1807.86,403.2284,2025-04-25 15:51:59.999,729002.051295,3100,270.1851,488451.089669,0
41272,2025-04-25 15:52:00,1807.86,1808.88,1806.6,1808.04,260.9797,2025-04-25 15:52:59.999,471834.65612,2658,106.6052,192720.790677,0
41273,2025-04-25 15:53:00,1808.04,1808.1,1805.9,1805.99,368.8651,2025-04-25 15:53:59.999,666367.214024,2009,178.2113,321939.892926,0
41274,2025-04-25 15:54:00,1806.0,1808.77,1804.14,1808.55,759.9077,2025-04-25 15:54:59.999,1372099.222541,3179,380.0874,686344.960109,0
41275,2025-04-25 15:55:00,1808.54,1809.07,1807.0,1808.38,183.0915,2025-04-25 15:55:59.999,331002.671003,1756,105.9004,191457.212987,0
41276,2025-04-25 15:56:00,1808.37,1809.26,1807.61,1809.1,281.1851,2025-04-25 15:56:59.999,508480.724989,1943,212.1952,383712.462018,0
41277,2025-04-25 15:57:00,1809.09,1809.09,1807.31,1807.83,226.7036,2025-04-25 15:57:59.999,409889.148254,1917,118.2439,213786.509738,0
41278,2025-04-25 15:58:00,1807.82,1808.14,1807.03,1807.11,139.9549,2025-04-25 15:58:59.999,252984.815789,1407,93.9084,169749.637395,0
41279,2025-04-25 15:59:00,1807.1,1807.11,1805.23,1806.48,465.0664,2025-04-25 15:59:59.999,840073.080537,2116,183.4452,331271.233865,0
41280,2025-04-25 16:00:00,1806.48,1807.99,1806.4,1807.96,500.8092,2025-04-25 16:00:59.999,905131.782103,2641,248.9552,449926.196837,0
41281,2025-04-25 16:01:00,1807.99,1809.23,1807.41,1807.76,301.9701,2025-04-25 16:01:59.999,546039.215545,2251,143.0372,258632.861495,0
41282,2025-04-25 16:02:00,1807.77,1808.47,1806.86,1808.3,246.2539,2025-04-25 16:02:59.999,445165.437464,1954,101.3789,183267.146089,0
41283,2025-04-25 16:03:00,1808.29,1809.2,1805.03,1805.57,439.0389,2025-04-25 16:03:59.999,793132.646574,2509,114.8527,207577.090474,0
41284,2025-04-25 16:04:00,1805.57,1805.57,1803.0,1803.92,833.2872,2025-04-25 16:04:59.999,1503093.802709,3651,501.9232,905373.785414,0
41285,2025-04-25 16:05:00,1803.91,1803.91,1801.47,1801.88,725.2754,2025-04-25 16:05:59.999,1307369.12242,3402,198.677,358093.237972,0
41286,2025-04-25 16:06:00,1801.89,1802.06,1796.53,1797.22,2189.4371,2025-04-25 16:06:59.999,3938060.548731,6368,676.6415,1216657.594119,0
41287,2025-04-25 16:07:00,1797.21,1800.78,1796.59,1799.31,1495.5817,2025-04-25 16:07:59.999,2688370.395056,3286,1180.4093,2121589.820397,0
41288,2025-04-25 16:08:00,1799.31,1799.95,1797.52,1799.63,323.2269,2025-04-25 16:08:59.999,581471.96491,2452,170.6397,306982.816435,0
41289,2025-04-25 16:09:00,1799.63,1799.63,1797.32,1798.45,314.0542,2025-04-25 16:09:59.999,564836.900713,2465,81.214,146048.397888,0
41290,2025-04-25 16:10:00,1798.45,1798.52,1797.28,1797.47,760.0184,2025-04-25 16:10:59.999,1366408.589473,1983,217.6485,391283.118365,0
41291,2025-04-25 16:11:00,1797.47,1797.73,1796.0,1796.0,230.7521,2025-04-25 16:11:59.999,414678.353945,2292,100.3796,180375.1612,0
41292,2025-04-25 16:12:00,1796.0,1797.5,1795.52,1797.49,474.8135,2025-04-25 16:12:59.999,853035.053999,2944,308.1306,553564.454542,0
41293,2025-04-25 16:13:00,1797.49,1797.49,1794.75,1794.86,220.6212,2025-04-25 16:13:59.999,396143.6324,1553,47.3624,85017.376404,0
41294,2025-04-25 16:14:00,1794.86,1795.68,1793.07,1793.7,536.4668,2025-04-25 16:14:59.999,962572.606997,2786,373.4023,670045.268774,0
41295,2025-04-25 16:15:00,1793.7,1795.0,1792.9,1793.54,755.0207,2025-04-25 16:15:59.999,1354238.915194,3268,569.4559,1021346.798589,0
41296,2025-04-25 16:16:00,1793.54,1794.0,1790.7,1790.98,618.5811,2025-04-25 16:16:59.999,1108650.434226,3755,149.9395,268707.894044,0
41297,2025-04-25 16:17:00,1790.98,1793.0,1789.0,1789.53,724.3601,2025-04-25 16:17:59.999,1297127.728168,3398,417.3048,747314.423747,0
41298,2025-04-25 16:18:00,1789.5,1791.2,1788.11,1789.25,843.6819,2025-04-25 16:18:59.999,1509385.097028,3512,158.3003,283281.644891,0
41299,2025-04-25 16:19:00,1789.24,1790.75,1788.29,1790.51,339.8424,2025-04-25 16:19:59.999,608234.867017,3063,206.5004,369571.670339,0
41300,2025-04-25 16:20:00,1790.5,1793.16,1790.02,1791.9,592.8776,2025-04-25 16:20:59.999,1062311.659922,3442,485.4867,869896.067999,0
41301,2025-04-25 16:21:00,1791.9,1792.5,1788.39,1789.99,531.7102,2025-04-25 16:21:59.999,951846.043745,2976,246.3676,441031.416553,0
41302,2025-04-25 16:22:00,1790.0,1794.8,1790.0,1794.61,293.423,2025-04-25 16:22:59.999,526193.980076,2943,248.1939,445099.314983,0
41303,2025-04-25 16:23:00,1794.6,1797.77,1794.2,1797.62,592.3175,2025-04-25 16:23:59.999,1063964.191722,3100,476.9166,856702.947869,0
41304,2025-04-25 16:24:00,1797.63,1799.21,1796.67,1796.67,594.3703,2025-04-25 16:24:59.999,1068719.977311,2308,253.9682,456689.871735,0
41305,2025-04-25 16:25:00,1796.68,1797.82,1795.96,1797.82,278.8343,2025-04-25 16:25:59.999,501015.386309,1975,163.1895,293215.940077,0
41306,2025-04-25 16:26:00,1797.82,1799.02,1797.0,1798.6,237.4369,2025-04-25 16:26:59.999,427002.331413,1818,182.9471,329009.004466,0
41307,2025-04-25 16:27:00,1798.6,1798.93,1796.48,1797.91,434.8041,2025-04-25 16:27:59.999,781759.97317,2460,288.5367,518759.844299,0
41308,2025-04-25 16:28:00,1797.91,1799.17,1797.9,1798.31,315.9362,2025-04-25 16:28:59.999,568242.470235,2027,152.5567,274361.677051,0
41309,2025-04-25 16:29:00,1798.31,1799.05,1797.48,1798.93,304.378,2025-04-25 16:29:59.999,547339.698326,2086,176.9147,318116.753095,0
41310,2025-04-25 16:30:00,1798.93,1799.0,1797.42,1797.93,344.6725,2025-04-25 16:30:59.999,619873.469043,2772,116.732,209929.549401,0
41311,2025-04-25 16:31:00,1797.92,1798.57,1796.9,1797.97,157.6855,2025-04-25 16:31:59.999,283492.640099,2024,93.9803,168977.224057,0
41312,2025-04-25 16:32:00,1797.98,1798.62,1796.5,1797.8,246.3893,2025-04-25 16:32:59.999,442877.446402,2697,110.62,198835.36971,0
41313,2025-04-25 16:33:00,1797.81,1797.88,1795.89,1796.06,112.5208,2025-04-25 16:33:59.999,202184.033472,1304,63.886,114797.274364,0
41314,2025-04-25 16:34:00,1796.05,1798.0,1795.79,1798.0,136.6854,2025-04-25 16:34:59.999,245653.803191,1522,56.7821,102030.372492,0
41315,2025-04-25 16:35:00,1798.0,1798.21,1796.46,1797.57,141.6517,2025-04-25 16:35:59.999,254623.582508,1327,41.1088,73894.108222,0
41316,2025-04-25 16:36:00,1797.52,1798.22,1796.3,1798.21,117.6723,2025-04-25 16:36:59.999,211497.276125,1675,71.1092,127810.225187,0
41317,2025-04-25 16:37:00,1798.22,1798.88,1796.19,1796.42,334.8644,2025-04-25 16:37:59.999,601958.113458,1748,95.1051,170976.342208,0
41318,2025-04-25 16:38:00,1796.42,1799.29,1796.41,1798.54,160.2177,2025-04-25 16:38:59.999,288144.730565,1516,70.6961,127134.250179,0
41319,2025-04-25 16:39:00,1798.55,1800.0,1798.51,1800.0,481.4089,2025-04-25 16:39:59.999,866143.417941,2196,287.5085,517269.462571,0
41320,2025-04-25 16:40:00,1800.0,1802.27,1800.0,1802.22,526.0444,2025-04-25 16:40:59.999,947389.77481,2787,352.7148,635233.679036,0
41321,2025-04-25 16:41:00,1802.21,1802.84,1801.48,1802.36,361.0717,2025-04-25 16:41:59.999,650728.037828,2206,144.5722,260530.704175,0
41322,2025-04-25 16:42:00,1802.37,1802.7,1801.61,1802.34,590.6729,2025-04-25 16:42:59.999,1064589.658506,2293,374.0791,674207.460324,0
41323,2025-04-25 16:43:00,1802.33,1803.0,1802.1,1803.0,339.9863,2025-04-25 16:43:59.999,612817.592949,1440,194.0965,349849.857326,0
41324,2025-04-25 16:44:00,1803.0,1803.88,1802.9,1803.87,147.554,2025-04-25 16:44:59.999,266079.979494,1409,91.8693,165663.776135,0
41325,2025-04-25 16:45:00,1803.87,1803.89,1801.26,1801.26,396.2161,2025-04-25 16:45:59.999,714207.190176,2041,182.7427,329425.362561,0
41326,2025-04-25 16:46:00,1801.26,1802.26,1800.1,1801.14,197.6692,2025-04-25 16:46:59.999,356021.706375,1709,75.7621,136439.59541,0
41327,2025-04-25 16:47:00,1801.14,1801.15,1799.27,1799.7,216.2132,2025-04-25 16:47:59.999,389215.120476,1894,57.3837,103301.872975,0
41328,2025-04-25 16:48:00,1799.7,1800.0,1798.92,1799.68,137.3162,2025-04-25 16:48:59.999,247098.656423,1327,73.5405,132328.65238,0
41329,2025-04-25 16:49:00,1799.69,1801.39,1799.44,1800.82,191.4595,2025-04-25 16:49:59.999,344759.990875,1868,106.8683,192425.057686,0
41330,2025-04-25 16:50:00,1800.83,1801.19,1800.2,1800.51,114.6712,2025-04-25 16:50:59.999,206469.810264,1340,74.606,134325.648206,0
41331,2025-04-25 16:51:00,1800.5,1800.51,1797.3,1797.69,440.3651,2025-04-25 16:51:59.999,792084.334236,2362,91.7572,165055.696849,0
41332,2025-04-25 16:52:00,1797.68,1798.82,1797.68,1798.65,97.5132,2025-04-25 16:52:59.999,175336.996219,1340,56.6048,101775.684027,0
41333,2025-04-25 16:53:00,1798.65,1798.76,1797.11,1797.26,136.2132,2025-04-25 16:53:59.999,244892.142336,813,72.1498,129697.964761,0
41334,2025-04-25 16:54:00,1797.26,1798.67,1797.2,1798.42,105.0502,2025-04-25 16:54:59.999,188881.103189,994,54.4671,97921.514569,0
41335,2025-04-25 16:55:00,1798.42,1799.71,1798.41,1799.39,70.164,2025-04-25 16:55:59.999,126217.5116,906,53.1325,95572.058107,0
41336,2025-04-25 16:56:00,1799.39,1800.2,1799.0,1799.93,228.3025,2025-04-25 16:56:59.999,410865.832256,1456,117.1502,210812.390892,0
41337,2025-04-25 16:57:00,1799.93,1801.89,1799.93,1801.64,308.5103,2025-04-25 16:57:59.999,555627.380778,1658,236.9283,426684.344856,0
41338,2025-04-25 16:58:00,1801.64,1802.2,1800.5,1800.99,160.5724,2025-04-25 16:58:59.999,289280.944686,1441,79.4859,143203.086616,0
41339,2025-04-25 16:59:00,1800.99,1802.27,1800.8,1801.75,215.1569,2025-04-25 16:59:59.999,387631.029542,1019,112.652,202945.291443,0
41340,2025-04-25 17:00:00,1801.75,1802.13,1800.9,1801.91,87.4692,2025-04-25 17:00:59.999,157577.593818,1226,39.948,71964.946471,0
41341,2025-04-25 17:01:00,1801.9,1803.2,1801.8,1803.0,130.6365,2025-04-25 17:01:59.999,235476.949154,1450,73.9131,133240.070536,0
41342,2025-04-25 17:02:00,1803.0,1803.67,1802.25,1802.51,302.7659,2025-04-25 17:02:59.999,545925.300673,1976,58.1746,104886.32887,0
41343,2025-04-25 17:03:00,1802.51,1803.71,1802.08,1803.71,92.5655,2025-04-25 17:03:59.999,166890.277581,1338,74.9972,135215.621424,0
41344,2025-04-25 17:04:00,1803.71,1805.28,1803.7,1804.9,329.2806,2025-04-25 17:04:59.999,594211.301042,1211,242.3395,437288.354864,0
41345,2025-04-25 17:05:00,1804.89,1806.0,1803.29,1805.61,446.4318,2025-04-25 17:05:59.999,805576.830842,2434,278.4801,502557.969086,0
41346,2025-04-25 17:06:00,1805.6,1806.52,1804.85,1805.63,286.2857,2025-04-25 17:06:59.999,516938.535363,2041,172.5949,311643.862706,0
41347,2025-04-25 17:07:00,1805.63,1806.2,1804.9,1805.18,95.5435,2025-04-25 17:07:59.999,172508.775084,1499,40.0906,72384.845295,0
41348,2025-04-25 17:08:00,1805.17,1805.68,1804.92,1805.41,104.3731,2025-04-25 17:08:59.999,188413.738378,1154,64.1328,115770.458997,0
41349,2025-04-25 17:09:00,1805.41,1805.41,1803.21,1803.64,1187.204,2025-04-25 17:09:59.999,2142674.303123,1445,86.7667,156497.15746,0
41350,2025-04-25 17:10:00,1803.64,1804.76,1803.0,1804.76,94.9327,2025-04-25 17:10:59.999,171235.921157,847,72.6953,131120.540947,0
41351,2025-04-25 17:11:00,1804.76,1805.04,1804.2,1804.66,124.406,2025-04-25 17:11:59.999,224528.129008,1118,33.9242,61227.852407,0
41352,2025-04-25 17:12:00,1804.67,1805.2,1804.1,1804.12,189.8619,2025-04-25 17:12:59.999,342672.950409,1286,117.0878,211332.949184,0
41353,2025-04-25 17:13:00,1804.12,1804.3,1801.2,1802.26,197.0507,2025-04-25 17:13:59.999,355163.813565,1717,48.0428,86604.697911,0
41354,2025-04-25 17:14:00,1802.26,1804.86,1802.26,1804.85,97.2604,2025-04-25 17:14:59.999,175415.827081,898,70.3379,126846.65658,0
41355,2025-04-25 17:15:00,1804.86,1805.18,1804.09,1804.67,152.7183,2025-04-25 17:15:59.999,275617.39857,1623,101.0341,182340.691194,0
41356,2025-04-25 17:16:00,1804.67,1804.86,1803.51,1804.48,149.1828,2025-04-25 17:16:59.999,269164.147274,1527,63.535,114620.078769,0
41357,2025-04-25 17:17:00,1804.49,1806.2,1804.48,1805.09,485.9534,2025-04-25 17:17:59.999,877276.213923,1821,200.0162,361021.848201,0
41358,2025-04-25 17:18:00,1805.09,1808.11,1804.49,1807.62,242.6968,2025-04-25 17:18:59.999,438496.285631,2264,127.0742,229589.962867,0
41359,2025-04-25 17:19:00,1807.61,1808.49,1806.27,1808.26,635.3068,2025-04-25 17:19:59.999,1148618.426709,1825,568.4321,1027754.347195,0
41360,2025-04-25 17:20:00,1808.26,1809.35,1807.72,1807.73,811.403,2025-04-25 17:20:59.999,1467661.926028,2226,402.6739,728322.487189,0
41361,2025-04-25 17:21:00,1807.72,1808.87,1807.72,1808.8,231.2007,2025-04-25 17:21:59.999,418048.306927,1703,162.8156,294379.234894,0
41362,2025-04-25 17:22:00,1808.81,1809.96,1807.23,1807.24,215.9415,2025-04-25 17:22:59.999,390625.451307,2104,99.9019,180703.578372,0
41363,2025-04-25 17:23:00,1807.23,1808.3,1806.72,1807.92,138.2431,2025-04-25 17:23:59.999,249831.131,1397,43.6098,78819.664278,0
41364,2025-04-25 17:24:00,1807.92,1808.78,1807.35,1808.35,53.5612,2025-04-25 17:24:59.999,96847.349019,1067,32.1871,58199.351991,0
41365,2025-04-25 17:25:00,1808.35,1808.4,1807.0,1808.38,134.8978,2025-04-25 17:25:59.999,243901.786695,1220,49.0852,88730.970285,0
41366,2025-04-25 17:26:00,1808.38,1809.64,1808.38,1808.41,149.8318,2025-04-25 17:26:59.999,271050.752756,1311,63.8353,115467.112378,0
41367,2025-04-25 17:27:00,1808.41,1810.89,1808.41,1810.63,350.6487,2025-04-25 17:27:59.999,634583.535232,1423,219.6366,397410.764188,0
41368,2025-04-25 17:28:00,1810.63,1810.69,1809.21,1809.21,94.7245,2025-04-25 17:28:59.999,171445.359417,993,23.0269,41679.979122,0
41369,2025-04-25 17:29:00,1809.21,1809.22,1806.3,1806.74,269.2571,2025-04-25 17:29:59.999,486666.084544,1918,84.1452,152060.868419,0
41370,2025-04-25 17:30:00,1806.74,1806.74,1803.13,1803.19,417.3531,2025-04-25 17:30:59.999,753345.361709,2809,204.3806,368984.334842,0
41371,2025-04-25 17:31:00,1803.2,1803.2,1799.46,1800.54,898.5128,2025-04-25 17:31:59.999,1617797.581765,3851,348.5495,627549.118731,0
41372,2025-04-25 17:32:00,1800.54,1803.49,1800.54,1802.78,313.9126,2025-04-25 17:32:59.999,565728.170373,1965,125.3897,225979.603011,0
41373,2025-04-25 17:33:00,1802.77,1803.4,1801.3,1801.56,245.2645,2025-04-25 17:33:59.999,441946.72788,1341,72.4741,130585.719005,0
41374,2025-04-25 17:34:00,1801.56,1803.09,1799.58,1802.4,2430.4922,2025-04-25 17:34:59.999,4378201.165636,4345,1397.6329,2517594.280026,0
41375,2025-04-25 17:35:00,1802.4,1802.4,1799.82,1800.19,395.9456,2025-04-25 17:35:59.999,712961.104212,2335,69.0157,124267.799776,0
41376,2025-04-25 17:36:00,1800.2,1800.67,1798.88,1800.17,132.5131,2025-04-25 17:36:59.999,238459.079948,1582,57.5977,103668.298467,0
41377,2025-04-25 17:37:00,1800.18,1800.29,1797.09,1798.7,247.2395,2025-04-25 17:37:59.999,444541.410749,2374,43.0862,77465.922267,0
41378,2025-04-25 17:38:00,1798.69,1798.74,1792.52,1794.49,1557.2317,2025-04-25 17:38:59.999,2797759.014205,5400,655.7904,1178309.482642,0
41379,2025-04-25 17:39:00,1794.49,1794.57,1789.0,1789.37,978.7445,2025-04-25 17:39:59.999,1752713.348288,4989,394.6659,706630.157607,0
41380,2025-04-25 17:40:00,1789.36,1790.84,1785.44,1790.47,1301.6866,2025-04-25 17:40:59.999,2326617.88267,6397,707.3281,1264139.010548,0
41381,2025-04-25 17:41:00,1790.48,1794.25,1789.92,1793.35,625.5038,2025-04-25 17:41:59.999,1121055.305284,3469,259.6699,465446.546804,0
41382,2025-04-25 17:42:00,1793.35,1793.93,1791.7,1793.09,877.6186,2025-04-25 17:42:59.999,1573016.878839,2976,651.9635,1168482.273064,0
41383,2025-04-25 17:43:00,1793.09,1793.4,1790.31,1793.23,1167.6918,2025-04-25 17:43:59.999,2092343.252992,2692,949.529,1701413.988621,0
41384,2025-04-25 17:44:00,1793.2,1794.29,1790.76,1791.35,448.3391,2025-04-25 17:44:59.999,803387.049743,2960,229.8467,411781.91033,0
41385,2025-04-25 17:45:00,1791.37,1791.68,1787.83,1788.9,336.447,2025-04-25 17:45:59.999,602124.25667,3243,163.1514,292003.511878,0
41386,2025-04-25 17:46:00,1788.91,1789.97,1786.5,1787.8,356.2975,2025-04-25 17:46:59.999,637186.968149,3430,129.2722,231205.167724,0
41387,2025-04-25 17:47:00,1787.8,1787.8,1782.4,1783.8,1740.0821,2025-04-25 17:47:59.999,3104334.523822,6470,495.3988,883781.519959,0
41388,2025-04-25 17:48:00,1783.8,1786.5,1783.8,1786.5,416.945,2025-04-25 17:48:59.999,744168.564892,3153,137.5067,245429.468043,0
41389,2025-04-25 17:49:00,1786.49,1792.13,1785.87,1788.05,2709.0721,2025-04-25 17:49:59.999,4847198.738367,5699,1624.9537,2906828.417203,0
41390,2025-04-25 17:50:00,1788.05,1789.03,1785.89,1787.26,287.8373,2025-04-25 17:50:59.999,514486.44567,2843,151.4186,270653.473185,0
41391,2025-04-25 17:51:00,1787.26,1789.84,1787.26,1789.43,511.6939,2025-04-25 17:51:59.999,915403.383161,2282,330.3256,591009.32321,0
41392,2025-04-25 17:52:00,1789.43,1789.79,1786.2,1786.64,251.0106,2025-04-25 17:52:59.999,448679.495394,2197,120.754,215798.281974,0
41393,2025-04-25 17:53:00,1786.64,1788.84,1786.21,1788.1,627.7701,2025-04-25 17:53:59.999,1122172.042464,2442,395.7274,707345.053827,0
41394,2025-04-25 17:54:00,1788.09,1788.09,1785.2,1785.48,193.6956,2025-04-25 17:54:59.999,345947.284979,1535,29.08,51935.629309,0
41395,2025-04-25 17:55:00,1785.48,1786.82,1784.21,1786.78,1485.6215,2025-04-25 17:55:59.999,2652109.532907,2852,294.0254,524971.167691,0
41396,2025-04-25 17:56:00,1786.79,1787.4,1784.4,1785.74,272.5534,2025-04-25 17:56:59.999,486658.638418,2064,123.8648,221157.66567,0
41397,2025-04-25 17:57:00,1785.74,1787.59,1785.4,1787.39,225.8569,2025-04-25 17:57:59.999,403570.898341,1755,99.8765,178458.107628,0
41398,2025-04-25 17:58:00,1787.39,1787.4,1784.2,1785.12,386.32,2025-04-25 17:58:59.999,689842.069855,1865,99.7777,178146.268009,0
41399,2025-04-25 17:59:00,1785.12,1786.19,1785.12,1785.82,163.9574,2025-04-25 17:59:59.999,292804.626736,1247,50.7584,90643.347874,0
41400,2025-04-25 18:00:00,1785.83,1788.14,1785.83,1787.2,284.3954,2025-04-25 18:00:59.999,508275.15828,2387,153.8519,274972.479168,0
41401,2025-04-25 18:01:00,1787.21,1789.77,1786.82,1789.76,185.5199,2025-04-25 18:01:59.999,331828.032531,2195,121.1296,216655.06904,0
41402,2025-04-25 18:02:00,1789.76,1791.3,1789.76,1790.3,282.0277,2025-04-25 18:02:59.999,504983.750622,1728,167.9157,300640.057051,0
41403,2025-04-25 18:03:00,1790.3,1793.29,1790.3,1792.69,145.2809,2025-04-25 18:03:59.999,260336.501886,1746,99.5361,178355.753314,0
41404,2025-04-25 18:04:00,1792.7,1792.79,1790.76,1791.0,93.4869,2025-04-25 18:04:59.999,167497.594555,815,31.8116,56990.921874,0
41405,2025-04-25 18:05:00,1791.0,1791.51,1790.16,1790.59,172.6448,2025-04-25 18:05:59.999,309188.193158,1506,102.3292,183253.264514,0
41406,2025-04-25 18:06:00,1790.6,1791.67,1790.4,1791.57,75.5356,2025-04-25 18:06:59.999,135276.589401,1204,43.53,77955.346241,0
41407,2025-04-25 18:07:00,1791.57,1791.85,1790.07,1790.59,95.565,2025-04-25 18:07:59.999,171166.018472,1302,23.2826,41691.487647,0
41408,2025-04-25 18:08:00,1790.6,1791.64,1790.2,1790.69,94.0487,2025-04-25 18:08:59.999,168437.630883,940,53.488,95793.132777,0
41409,2025-04-25 18:09:00,1790.69,1792.79,1790.57,1792.2,87.183,2025-04-25 18:09:59.999,156227.192545,1061,39.5078,70777.054463,0
41410,2025-04-25 18:10:00,1792.2,1792.78,1791.36,1791.63,195.0306,2025-04-25 18:10:59.999,349470.998803,974,95.1459,170473.603225,0
41411,2025-04-25 18:11:00,1791.62,1792.5,1791.08,1791.08,167.8834,2025-04-25 18:11:59.999,300797.172584,628,42.434,76039.602264,0
41412,2025-04-25 18:12:00,1791.08,1791.2,1789.84,1791.2,223.5662,2025-04-25 18:12:59.999,400278.935017,981,174.986,313285.725124,0
41413,2025-04-25 18:13:00,1791.2,1791.5,1790.55,1791.49,226.2231,2025-04-25 18:13:59.999,405178.191149,1032,136.5714,244597.620665,0
41414,2025-04-25 18:14:00,1791.49,1793.1,1791.49,1792.44,93.8648,2025-04-25 18:14:59.999,168257.884272,941,60.2486,107993.455602,0
41415,2025-04-25 18:15:00,1792.44,1793.02,1791.85,1791.85,122.6178,2025-04-25 18:15:59.999,219765.41795,1116,55.4753,99425.301828,0
41416,2025-04-25 18:16:00,1791.86,1794.1,1791.85,1793.6,98.0486,2025-04-25 18:16:59.999,175791.557673,1163,39.1487,70196.210909,0
41417,2025-04-25 18:17:00,1793.61,1794.93,1793.61,1794.93,189.9544,2025-04-25 18:17:59.999,340873.64219,1467,113.1233,202989.473117,0
41418,2025-04-25 18:18:00,1794.92,1795.59,1794.3,1795.07,169.0761,2025-04-25 18:18:59.999,303471.475983,1360,94.4941,169594.572056,0
41419,2025-04-25 18:19:00,1795.08,1795.08,1792.43,1793.85,545.3216,2025-04-25 18:19:59.999,977878.273811,2377,279.6467,501399.140722,0
41420,2025-04-25 18:20:00,1793.85,1793.85,1791.42,1792.19,275.7618,2025-04-25 18:20:59.999,494235.027511,1986,49.9235,89451.670001,0
41421,2025-04-25 18:21:00,1792.19,1793.97,1791.94,1793.59,115.7163,2025-04-25 18:21:59.999,207469.623405,1330,78.0256,139887.515074,0
41422,2025-04-25 18:22:00,1793.6,1795.0,1793.59,1794.4,136.8125,2025-04-25 18:22:59.999,245517.66273,1017,88.4109,158659.885918,0
41423,2025-04-25 18:23:00,1794.4,1795.8,1794.01,1795.62,75.3238,2025-04-25 18:23:59.999,135195.843358,1203,50.924,91401.342973,0
41424,2025-04-25 18:24:00,1795.62,1795.8,1795.0,1795.8,107.6778,2025-04-25 18:24:59.999,193323.077653,1017,87.0526,156291.550422,0
41425,2025-04-25 18:25:00,1795.8,1796.06,1795.02,1795.9,143.2469,2025-04-25 18:25:59.999,257204.835528,876,73.5053,131999.426249,0
41426,2025-04-25 18:26:00,1795.9,1796.12,1794.76,1795.45,317.3904,2025-04-25 18:26:59.999,569873.114251,1245,51.6618,92763.367748,0
41427,2025-04-25 18:27:00,1795.46,1795.6,1794.67,1794.67,126.8812,2025-04-25 18:27:59.999,227768.672513,833,73.3142,131602.259386,0
41428,2025-04-25 18:28:00,1794.67,1795.62,1793.9,1795.59,101.8214,2025-04-25 18:28:59.999,182745.285711,902,41.646,74744.423668,0
41429,2025-04-25 18:29:00,1795.6,1796.4,1795.59,1796.03,86.5672,2025-04-25 18:29:59.999,155480.604566,771,40.5054,72749.533246,0
41430,2025-04-25 18:30:00,1796.04,1796.5,1795.86,1795.99,86.0428,2025-04-25 18:30:59.999,154558.682366,914,14.962,26876.273596,0
41431,2025-04-25 18:31:00,1795.99,1796.8,1795.87,1796.66,41.6777,2025-04-25 18:31:59.999,74875.492315,996,20.1793,36251.73333,0
41432,2025-04-25 18:32:00,1796.66,1797.63,1796.45,1797.29,109.701,2025-04-25 18:32:59.999,197137.016659,1138,85.045,152824.333004,0
41433,2025-04-25 18:33:00,1797.29,1799.17,1797.2,1798.89,180.1791,2025-04-25 18:33:59.999,324017.131376,1657,127.1701,228684.637093,0
41434,2025-04-25 18:34:00,1798.89,1799.1,1796.4,1796.8,276.5333,2025-04-25 18:34:59.999,497069.149937,2052,62.0622,111532.655757,0
41435,2025-04-25 18:35:00,1796.81,1797.5,1796.44,1797.49,238.1252,2025-04-25 18:35:59.999,427868.128794,1226,96.5229,173429.732963,0
41436,2025-04-25 18:36:00,1797.5,1797.88,1796.5,1797.87,89.2641,2025-04-25 18:36:59.999,160417.7224,958,47.5402,85430.621815,0
41437,2025-04-25 18:37:00,1797.87,1800.0,1797.87,1799.11,727.3063,2025-04-25 18:37:59.999,1308701.900212,1832,660.3349,1188226.727619,0
41438,2025-04-25 18:38:00,1799.1,1799.83,1799.07,1799.58,127.3881,2025-04-25 18:38:59.999,229209.030003,739,98.4826,177193.17259,0
41439,2025-04-25 18:39:00,1799.58,1799.78,1798.92,1798.93,183.9629,2025-04-25 18:39:59.999,331007.177762,1059,44.3093,79721.904501,0
41440,2025-04-25 18:40:00,1798.92,1799.05,1798.0,1798.41,151.3982,2025-04-25 18:40:59.999,272286.681205,1173,42.1201,75739.690718,0
41441,2025-04-25 18:41:00,1798.4,1799.19,1798.4,1799.14,40.9097,2025-04-25 18:41:59.999,73593.360194,508,26.166,47067.725077,0
41442,2025-04-25 18:42:00,1799.15,1802.25,1799.15,1801.83,471.6341,2025-04-25 18:42:59.999,849477.711622,1926,374.9092,675247.223719,0
41443,2025-04-25 18:43:00,1801.83,1802.33,1801.0,1801.99,168.9802,2025-04-25 18:43:59.999,304422.767773,1789,109.3719,197033.007204,0
41444,2025-04-25 18:44:00,1801.99,1802.99,1801.92,1802.41,358.7543,2025-04-25 18:44:59.999,646650.17042,1416,139.0355,250601.956424,0
41445,2025-04-25 18:45:00,1802.41,1802.85,1801.57,1802.35,141.6306,2025-04-25 18:45:59.999,255258.84428,1253,102.0324,183897.383955,0
41446,2025-04-25 18:46:00,1802.35,1803.0,1802.35,1803.0,54.2692,2025-04-25 18:46:59.999,97836.587282,809,25.8123,46532.355356,0
41447,2025-04-25 18:47:00,1803.0,1803.0,1800.97,1800.97,138.0328,2025-04-25 18:47:59.999,248732.01904,1410,53.2137,95888.345877,0
41448,2025-04-25 18:48:00,1800.98,1801.17,1800.23,1800.82,136.1711,2025-04-25 18:48:59.999,245193.788058,1186,40.4033,72751.146,0
41449,2025-04-25 18:49:00,1800.82,1801.4,1800.7,1801.03,78.5894,2025-04-25 18:49:59.999,141541.403722,1234,27.8085,50082.570417,0
41450,2025-04-25 18:50:00,1801.03,1801.44,1800.2,1801.35,96.8186,2025-04-25 18:50:59.999,174364.36631,990,52.454,94465.245379,0
41451,2025-04-25 18:51:00,1801.35,1801.49,1798.81,1799.54,302.9859,2025-04-25 18:51:59.999,545350.065121,2072,53.9136,97024.351248,0
41452,2025-04-25 18:52:00,1799.54,1799.54,1797.56,1797.72,87.0322,2025-04-25 18:52:59.999,156525.428383,1293,27.1818,48884.330048,0
41453,2025-04-25 18:53:00,1797.71,1797.71,1796.09,1796.52,248.5512,2025-04-25 18:53:59.999,446650.525897,1756,148.4377,266718.294544,0
41454,2025-04-25 18:54:00,1796.52,1797.56,1796.4,1796.41,166.916,2025-04-25 18:54:59.999,299942.899369,673,25.8334,46423.837762,0
41455,2025-04-25 18:55:00,1796.41,1796.77,1795.0,1796.1,124.9814,2025-04-25 18:55:59.999,224459.223958,1264,66.985,120299.360034,0
41456,2025-04-25 18:56:00,1796.1,1796.5,1795.39,1795.59,57.3314,2025-04-25 18:56:59.999,102950.867054,845,17.2564,30987.578874,0
41457,2025-04-25 18:57:00,1795.6,1796.2,1795.59,1795.79,60.6079,2025-04-25 18:57:59.999,108842.709194,752,31.3686,56336.412381,0
41458,2025-04-25 18:58:00,1795.79,1796.56,1795.79,1796.3,63.3478,2025-04-25 18:58:59.999,113781.194184,707,24.0742,43238.071224,0
41459,2025-04-25 18:59:00,1796.31,1796.42,1795.77,1796.4,136.7395,2025-04-25 18:59:59.999,245578.079578,676,92.9316,166899.936115,0
41460,2025-04-25 19:00:00,1796.4,1797.4,1795.65,1796.1,210.2017,2025-04-25 19:00:59.999,377668.099296,1573,82.9289,148987.05496,0
41461,2025-04-25 19:01:00,1796.1,1797.56,1796.1,1796.58,268.7059,2025-04-25 19:01:59.999,482837.819772,1511,165.5125,297382.835067,0
41462,2025-04-25 19:02:00,1796.57,1799.16,1796.57,1798.62,202.9119,2025-04-25 19:02:59.999,364869.015782,1216,156.3673,281166.173702,0
41463,2025-04-25 19:03:00,1798.62,1800.79,1797.89,1799.0,534.7235,2025-04-25 19:03:59.999,962250.446537,1893,335.01,602815.540327,0
41464,2025-04-25 19:04:00,1798.97,1799.2,1797.67,1797.68,197.0886,2025-04-25 19:04:59.999,354437.686089,1288,68.5151,123205.871899,0
41465,2025-04-25 19:05:00,1797.68,1798.11,1797.08,1797.2,72.1899,2025-04-25 19:05:59.999,129761.040552,1353,48.922,87935.940386,0
41466,2025-04-25 19:06:00,1797.2,1797.2,1795.75,1795.99,163.0247,2025-04-25 19:06:59.999,292848.337143,1262,25.9634,46640.494114,0
41467,2025-04-25 19:07:00,1795.99,1796.0,1794.52,1794.85,106.5215,2025-04-25 19:07:59.999,191189.371749,852,41.2058,73951.80576,0
41468,2025-04-25 19:08:00,1794.85,1795.88,1794.84,1795.4,175.9935,2025-04-25 19:08:59.999,315952.703046,1559,126.2249,226597.482903,0
41469,2025-04-25 19:09:00,1795.39,1796.87,1795.35,1796.68,106.0295,2025-04-25 19:09:59.999,190463.867704,813,88.1635,158365.346871,0
41470,2025-04-25 19:10:00,1796.68,1797.3,1795.04,1795.19,262.4469,2025-04-25 19:10:59.999,471323.838672,1635,65.5996,117805.910134,0
41471,2025-04-25 19:11:00,1795.2,1795.2,1792.03,1792.37,732.9679,2025-04-25 19:11:59.999,1313956.959701,2193,90.9026,162986.211399,0
41472,2025-04-25 19:12:00,1792.38,1793.79,1792.38,1793.57,163.2221,2025-04-25 19:12:59.999,292708.575119,1203,83.4556,149636.276891,0
41473,2025-04-25 19:13:00,1793.57,1793.58,1791.89,1792.14,1180.3124,2025-04-25 19:13:59.999,2115823.718276,1412,140.8341,252484.280047,0
41474,2025-04-25 19:14:00,1792.14,1792.62,1791.5,1792.62,203.2536,2025-04-25 19:14:59.999,364234.107718,1311,160.1443,286983.692626,0
41475,2025-04-25 19:15:00,1792.63,1794.03,1792.41,1794.03,114.6583,2025-04-25 19:15:59.999,205604.123617,1011,81.617,146360.960523,0
41476,2025-04-25 19:16:00,1794.04,1798.54,1794.04,1797.21,821.6652,2025-04-25 19:16:59.999,1476864.533673,2285,753.8712,1355039.374465,0
41477,2025-04-25 19:17:00,1797.2,1798.0,1795.22,1796.2,642.8364,2025-04-25 19:17:59.999,1154440.45706,1458,50.7687,91226.314821,0
41478,2025-04-25 19:18:00,1796.21,1797.03,1795.86,1797.03,126.0409,2025-04-25 19:18:59.999,226409.001873,863,74.4399,133723.890059,0
41479,2025-04-25 19:19:00,1797.03,1797.84,1796.71,1797.2,89.251,2025-04-25 19:19:59.999,160406.231111,1008,67.9314,122085.855088,0
41480,2025-04-25 19:20:00,1797.21,1797.21,1794.85,1795.7,214.5932,2025-04-25 19:20:59.999,385303.94136,1117,53.2099,95536.144319,0
41481,2025-04-25 19:21:00,1795.69,1796.4,1795.69,1795.99,44.1007,2025-04-25 19:21:59.999,79209.891555,700,16.3204,29310.135435,0
41482,2025-04-25 19:22:00,1796.0,1796.11,1795.55,1795.79,46.4507,2025-04-25 19:22:59.999,83415.837442,568,38.3749,68912.668097,0
41483,2025-04-25 19:23:00,1795.8,1795.8,1793.78,1793.79,227.9842,2025-04-25 19:23:59.999,409218.964198,811,14.589,26182.047221,0
41484,2025-04-25 19:24:00,1793.79,1794.9,1793.69,1794.57,154.6687,2025-04-25 19:24:59.999,277536.551651,954,118.4444,212529.391084,0
41485,2025-04-25 19:25:00,1794.57,1797.08,1794.22,1796.54,266.9969,2025-04-25 19:25:59.999,479515.295518,1705,199.8032,358852.378515,0
41486,2025-04-25 19:26:00,1796.54,1799.1,1796.16,1799.1,84.4575,2025-04-25 19:26:59.999,151830.925187,1165,74.2836,133542.128089,0
41487,2025-04-25 19:27:00,1799.09,1799.87,1798.76,1799.86,124.9345,2025-04-25 19:27:59.999,224786.659492,855,103.3531,185956.618845,0
41488,2025-04-25 19:28:00,1799.87,1800.46,1799.5,1799.98,210.5278,2025-04-25 19:28:59.999,378959.565256,1433,84.0485,151282.463171,0
41489,2025-04-25 19:29:00,1799.99,1800.0,1799.24,1799.26,104.0688,2025-04-25 19:29:59.999,187281.22511,679,46.0265,82828.595017,0
41490,2025-04-25 19:30:00,1799.25,1799.25,1796.99,1797.59,136.0567,2025-04-25 19:30:59.999,244638.90827,1303,67.1467,120735.767275,0
41491,2025-04-25 19:31:00,1797.59,1799.0,1797.58,1798.0,360.1378,2025-04-25 19:31:59.999,647613.720404,821,79.4048,142779.195596,0
41492,2025-04-25 19:32:00,1798.0,1798.49,1796.61,1796.99,653.9523,2025-04-25 19:32:59.999,1175764.454601,976,621.5148,1117456.97957,0
41493,2025-04-25 19:33:00,1796.99,1798.3,1796.45,1796.6,87.3024,2025-04-25 19:33:59.999,156909.704569,1173,31.9282,57385.297579,0
41494,2025-04-25 19:34:00,1796.6,1796.81,1796.25,1796.25,38.0334,2025-04-25 19:34:59.999,68331.238597,438,17.4255,31306.887217,0
41495,2025-04-25 19:35:00,1796.26,1796.34,1792.77,1792.77,2486.8772,2025-04-25 19:35:59.999,4462047.057866,2146,1590.6192,2853603.737786,0
41496,2025-04-25 19:36:00,1792.77,1794.1,1792.74,1793.56,2342.5195,2025-04-25 19:36:59.999,4200448.701684,1658,1891.5793,3391696.084308,0
41497,2025-04-25 19:37:00,1793.56,1794.85,1793.32,1794.3,89.7259,2025-04-25 19:37:59.999,160991.574895,1173,47.9041,85941.214262,0
41498,2025-04-25 19:38:00,1794.3,1796.81,1794.14,1795.91,111.7259,2025-04-25 19:38:59.999,200637.181004,1250,89.2257,160226.938925,0
41499,2025-04-25 19:39:00,1795.91,1797.2,1795.86,1797.2,99.9118,2025-04-25 19:39:59.999,179499.372748,805,91.6216,164608.532623,0
41500,2025-04-25 19:40:00,1797.2,1797.69,1795.8,1795.8,111.7579,2025-04-25 19:40:59.999,200798.957716,1278,34.9173,62737.093818,0
41501,2025-04-25 19:41:00,1795.8,1796.03,1795.11,1795.24,44.5273,2025-04-25 19:41:59.999,79947.232946,684,28.2387,50701.300523,0
41502,2025-04-25 19:42:00,1795.23,1796.81,1795.11,1796.64,335.6577,2025-04-25 19:42:59.999,602677.413997,682,304.8637,547351.431278,0
41503,2025-04-25 19:43:00,1796.64,1796.81,1796.45,1796.46,29.9244,2025-04-25 19:43:59.999,53764.254955,444,16.1057,28936.257883,0
41504,2025-04-25 19:44:00,1796.46,1796.8,1796.02,1796.79,139.926,2025-04-25 19:44:59.999,251355.798807,639,133.0152,238942.372893,0
41505,2025-04-25 19:45:00,1796.8,1796.8,1793.11,1793.29,152.6774,2025-04-25 19:45:59.999,273963.295447,1634,27.0863,48586.122256,0
41506,2025-04-25 19:46:00,1793.29,1793.29,1792.54,1792.79,71.4353,2025-04-25 19:46:59.999,128082.189824,807,25.5914,45884.90267,0
41507,2025-04-25 19:47:00,1792.79,1794.09,1792.78,1793.57,99.2785,2025-04-25 19:47:59.999,178071.258345,876,40.8683,73287.999049,0
41508,2025-04-25 19:48:00,1793.57,1793.79,1792.59,1792.59,158.9279,2025-04-25 19:48:59.999,284996.160239,729,66.3437,118965.70853,0
41509,2025-04-25 19:49:00,1792.59,1793.5,1792.31,1793.47,298.0156,2025-04-25 19:49:59.999,534242.106172,714,33.146,59426.355501,0
41510,2025-04-25 19:50:00,1793.47,1797.41,1793.47,1797.2,443.0854,2025-04-25 19:50:59.999,795284.295929,1548,267.6335,480345.397798,0
41511,2025-04-25 19:51:00,1797.21,1797.21,1795.86,1796.02,83.3139,2025-04-25 19:51:59.999,149667.65792,972,50.1364,90059.678459,0
41512,2025-04-25 19:52:00,1796.03,1796.4,1795.87,1796.4,330.8476,2025-04-25 19:52:59.999,594246.140778,715,291.7484,524017.311012,0
41513,2025-04-25 19:53:00,1796.4,1797.16,1796.39,1796.5,96.6442,2025-04-25 19:53:59.999,173639.811602,679,84.6999,152178.256011,0
41514,2025-04-25 19:54:00,1796.51,1799.59,1796.35,1799.28,168.6066,2025-04-25 19:54:59.999,303169.22369,1211,79.5041,142948.704434,0
41515,2025-04-25 19:55:00,1799.28,1799.28,1797.82,1798.95,103.7867,2025-04-25 19:55:59.999,186656.188023,847,32.4455,58349.326632,0
41516,2025-04-25 19:56:00,1798.94,1799.98,1798.81,1799.15,80.6166,2025-04-25 19:56:59.999,145076.798844,691,51.8444,93300.656135,0
41517,2025-04-25 19:57:00,1799.15,1799.68,1798.21,1799.45,94.0513,2025-04-25 19:57:59.999,169182.927055,645,32.9043,59192.65732,0
41518,2025-04-25 19:58:00,1799.45,1799.68,1799.21,1799.65,87.7419,2025-04-25 19:58:59.999,157889.822891,462,50.4218,90731.990638,0
41519,2025-04-25 19:59:00,1799.66,1802.85,1799.14,1802.16,419.7466,2025-04-25 19:59:59.999,756092.710365,2670,201.6938,363280.750797,0
41520,2025-04-25 20:00:00,1802.16,1802.99,1801.89,1802.42,183.5677,2025-04-25 20:00:59.999,330875.781457,1727,66.7568,120318.042514,0
41521,2025-04-25 20:01:00,1802.43,1804.44,1802.24,1802.51,359.3889,2025-04-25 20:01:59.999,648055.663694,1830,137.7406,248393.337128,0
41522,2025-04-25 20:02:00,1802.48,1802.48,1799.8,1800.07,258.1776,2025-04-25 20:02:59.999,464921.491849,1350,66.3151,119380.877191,0
41523,2025-04-25 20:03:00,1800.08,1800.56,1799.47,1799.47,190.5006,2025-04-25 20:03:59.999,342893.864231,1169,100.0445,180078.165219,0
41524,2025-04-25 20:04:00,1799.47,1801.7,1799.2,1801.16,257.9784,2025-04-25 20:04:59.999,464469.489174,1077,119.8167,215671.5373,0
41525,2025-04-25 20:05:00,1801.13,1801.7,1800.3,1801.19,105.6892,2025-04-25 20:05:59.999,190357.805296,1105,63.273,113962.065573,0
41526,2025-04-25 20:06:00,1801.19,1802.29,1801.19,1802.0,136.3418,2025-04-25 20:06:59.999,245682.706965,601,31.3025,56396.751874,0
41527,2025-04-25 20:07:00,1802.0,1802.19,1801.38,1801.54,234.5027,2025-04-25 20:07:59.999,422528.272524,723,74.7806,134722.473654,0
41528,2025-04-25 20:08:00,1801.53,1801.54,1799.37,1799.6,394.5284,2025-04-25 20:08:59.999,710287.244582,959,76.89,138392.654861,0
41529,2025-04-25 20:09:00,1799.6,1802.74,1799.59,1801.92,158.9293,2025-04-25 20:09:59.999,286290.262264,1320,114.4909,206232.527328,0
41530,2025-04-25 20:10:00,1801.92,1801.92,1800.25,1800.9,296.5192,2025-04-25 20:10:59.999,534053.478343,1115,85.4992,153960.166406,0
41531,2025-04-25 20:11:00,1800.9,1801.4,1800.87,1801.11,73.1521,2025-04-25 20:11:59.999,131745.815335,561,41.7056,75108.756138,0
41532,2025-04-25 20:12:00,1801.12,1801.5,1800.67,1800.86,47.612,2025-04-25 20:12:59.999,85757.500198,508,7.948,14314.728785,0
41533,2025-04-25 20:13:00,1800.86,1800.86,1799.9,1800.2,104.6851,2025-04-25 20:13:59.999,188474.623251,723,28.8406,51926.919602,0
41534,2025-04-25 20:14:00,1800.2,1800.5,1799.91,1800.5,218.5868,2025-04-25 20:14:59.999,393459.833656,681,175.2533,315455.428453,0
41535,2025-04-25 20:15:00,1800.49,1801.62,1800.49,1801.17,90.0099,2025-04-25 20:15:59.999,162118.734502,630,67.2253,121076.745277,0
41536,2025-04-25 20:16:00,1801.16,1801.89,1801.11,1801.89,78.8328,2025-04-25 20:16:59.999,142016.266531,549,54.0731,97414.902231,0
41537,2025-04-25 20:17:00,1801.89,1801.89,1800.72,1800.76,95.1394,2025-04-25 20:17:59.999,171356.428996,727,14.3772,25892.597849,0
41538,2025-04-25 20:18:00,1800.77,1801.23,1800.0,1801.2,207.3907,2025-04-25 20:18:59.999,373445.116455,804,48.3675,87090.159478,0
41539,2025-04-25 20:19:00,1801.21,1804.5,1801.21,1804.32,318.0162,2025-04-25 20:19:59.999,573266.509375,1335,263.9588,475825.966668,0
41540,2025-04-25 20:20:00,1804.31,1806.3,1804.1,1804.84,262.3996,2025-04-25 20:20:59.999,473707.350421,2050,174.2296,314521.302927,0
41541,2025-04-25 20:21:00,1804.84,1805.09,1801.94,1802.12,317.6974,2025-04-25 20:21:59.999,573004.780038,1328,73.3794,132352.659425,0
41542,2025-04-25 20:22:00,1802.1,1802.32,1801.21,1801.89,214.7858,2025-04-25 20:22:59.999,387039.521478,810,91.9045,165591.368455,0
41543,2025-04-25 20:23:00,1801.9,1803.59,1799.9,1799.94,394.9321,2025-04-25 20:23:59.999,711677.572839,1491,121.4501,218855.698735,0
41544,2025-04-25 20:24:00,1799.94,1800.09,1798.11,1799.59,696.1981,2025-04-25 20:24:59.999,1252800.467337,1729,286.7345,515952.235493,0
41545,2025-04-25 20:25:00,1799.59,1801.29,1799.1,1801.2,436.9632,2025-04-25 20:25:59.999,786561.09049,1022,352.8456,635106.465294,0
41546,2025-04-25 20:26:00,1801.2,1802.4,1800.65,1801.48,123.4227,2025-04-25 20:26:59.999,222351.235104,887,40.6903,73301.470554,0
41547,2025-04-25 20:27:00,1801.48,1801.71,1799.87,1799.93,179.4509,2025-04-25 20:27:59.999,323155.008122,825,62.8186,113075.52688,0
41548,2025-04-25 20:28:00,1799.94,1800.99,1799.91,1800.98,147.4775,2025-04-25 20:28:59.999,265492.892642,667,58.174,104734.967997,0
41549,2025-04-25 20:29:00,1800.98,1800.99,1798.05,1798.1,402.9504,2025-04-25 20:29:59.999,725094.734877,1319,125.0536,224987.297878,0
41550,2025-04-25 20:30:00,1798.11,1799.8,1798.1,1799.68,115.8409,2025-04-25 20:30:59.999,208410.765669,750,92.6549,166687.123422,0
41551,2025-04-25 20:31:00,1799.67,1801.68,1799.51,1800.3,157.8833,2025-04-25 20:31:59.999,284277.944612,1152,65.1417,117279.321349,0
41552,2025-04-25 20:32:00,1800.3,1800.83,1800.04,1800.77,131.2536,2025-04-25 20:32:59.999,236310.323195,919,76.9703,138572.398935,0
41553,2025-04-25 20:33:00,1800.76,1800.76,1799.7,1800.29,87.6466,2025-04-25 20:33:59.999,157764.794456,618,25.3181,45571.68858,0
41554,2025-04-25 20:34:00,1800.29,1801.3,1800.29,1801.01,56.0971,2025-04-25 20:34:59.999,101029.424154,630,37.5135,67556.640537,0
41555,2025-04-25 20:35:00,1801.01,1801.71,1799.01,1799.01,148.749,2025-04-25 20:35:59.999,267838.495764,1069,39.4966,71123.092668,0
41556,2025-04-25 20:36:00,1799.01,1799.01,1796.25,1797.52,349.9218,2025-04-25 20:36:59.999,628939.510607,1610,197.0715,354145.651042,0
41557,2025-04-25 20:37:00,1797.53,1800.0,1797.52,1797.99,973.314,2025-04-25 20:37:59.999,1750634.785418,2326,455.0954,818569.647675,0
41558,2025-04-25 20:38:00,1797.99,1798.39,1797.1,1798.18,113.9771,2025-04-25 20:38:59.999,204913.081914,1055,59.4658,106913.264233,0
41559,2025-04-25 20:39:00,1798.19,1799.5,1797.95,1798.9,188.7666,2025-04-25 20:39:59.999,339525.606723,984,75.3153,135473.635454,0
41560,2025-04-25 20:40:00,1798.9,1798.9,1796.25,1797.24,530.5103,2025-04-25 20:40:59.999,953238.847706,1295,213.5407,383671.858186,0
41561,2025-04-25 20:41:00,1797.24,1797.38,1796.59,1797.14,113.9763,2025-04-25 20:41:59.999,204813.764826,536,43.4408,78064.483304,0
41562,2025-04-25 20:42:00,1797.14,1797.14,1796.56,1796.87,145.8645,2025-04-25 20:42:59.999,262084.443714,506,87.3521,156943.145934,0
41563,2025-04-25 20:43:00,1796.87,1797.0,1795.98,1795.98,38.9584,2025-04-25 20:43:59.999,69990.405519,676,15.3317,27544.937415,0
41564,2025-04-25 20:44:00,1795.98,1795.99,1792.16,1792.37,249.106,2025-04-25 20:44:59.999,447019.783523,1344,38.9149,69846.001921,0
41565,2025-04-25 20:45:00,1792.37,1796.35,1792.37,1796.3,155.5062,2025-04-25 20:45:59.999,279131.121445,1525,123.1723,221075.206213,0
41566,2025-04-25 20:46:00,1796.3,1797.2,1795.63,1797.2,103.0826,2025-04-25 20:46:59.999,185173.471036,813,66.4807,119424.502567,0
41567,2025-04-25 20:47:00,1797.2,1798.19,1796.91,1797.71,111.3316,2025-04-25 20:47:59.999,200123.084118,937,19.9607,35879.977331,0
41568,2025-04-25 20:48:00,1797.71,1798.4,1797.71,1798.39,69.7885,2025-04-25 20:48:59.999,125487.890409,600,57.7705,103877.821947,0
41569,2025-04-25 20:49:00,1798.39,1798.39,1796.87,1797.4,59.6688,2025-04-25 20:49:59.999,107258.645708,712,7.1058,12769.881568,0
41570,2025-04-25 20:50:00,1797.4,1797.87,1797.0,1797.81,149.2422,2025-04-25 20:50:59.999,268269.363069,426,102.6848,184576.896582,0
41571,2025-04-25 20:51:00,1797.81,1800.3,1797.8,1800.22,205.9735,2025-04-25 20:51:59.999,370540.514258,987,174.1603,313305.198929,0
41572,2025-04-25 20:52:00,1800.23,1801.1,1800.22,1800.52,182.2083,2025-04-25 20:52:59.999,328102.734653,702,106.7899,192279.520441,0
41573,2025-04-25 20:53:00,1800.51,1800.52,1798.5,1798.69,115.6519,2025-04-25 20:53:59.999,208116.951495,563,13.7072,24655.170718,0
41574,2025-04-25 20:54:00,1798.7,1798.7,1797.41,1797.59,105.1622,2025-04-25 20:54:59.999,189091.318013,849,39.1441,70382.034492,0
41575,2025-04-25 20:55:00,1797.59,1798.5,1796.9,1798.5,147.3692,2025-04-25 20:55:59.999,264937.894905,825,98.3716,176865.5174,0
41576,2025-04-25 20:56:00,1798.49,1799.8,1798.31,1799.69,134.1277,2025-04-25 20:56:59.999,241323.19544,806,96.5512,173713.110915,0
41577,2025-04-25 20:57:00,1799.69,1799.69,1797.83,1798.3,140.7288,2025-04-25 20:57:59.999,253114.314644,782,47.7992,85952.146808,0
41578,2025-04-25 20:58:00,1798.31,1799.88,1798.3,1799.19,239.3258,2025-04-25 20:58:59.999,430619.455425,777,76.5365,137700.022041,0
41579,2025-04-25 20:59:00,1799.19,1800.09,1798.32,1798.33,173.3285,2025-04-25 20:59:59.999,311906.364066,936,67.8698,122153.670554,0
41580,2025-04-25 21:00:00,1798.32,1798.33,1796.9,1796.9,58.8988,2025-04-25 21:00:59.999,105887.69949,676,15.1378,27219.051156,0
41581,2025-04-25 21:01:00,1796.91,1798.19,1796.56,1798.19,148.5014,2025-04-25 21:01:59.999,266888.658459,733,118.3167,212635.9104,0
41582,2025-04-25 21:02:00,1798.19,1800.38,1798.18,1800.37,125.2396,2025-04-25 21:02:59.999,225309.712761,766,100.5001,180805.554547,0
41583,2025-04-25 21:03:00,1800.38,1800.7,1800.3,1800.59,57.2609,2025-04-25 21:03:59.999,103097.178498,360,28.9052,52040.875452,0
41584,2025-04-25 21:04:00,1800.6,1800.8,1800.59,1800.79,24.2268,2025-04-25 21:04:59.999,43623.995043,175,20.7601,37381.27355,0
41585,2025-04-25 21:05:00,1800.8,1801.51,1800.13,1801.5,160.4288,2025-04-25 21:05:59.999,288900.045826,745,124.5585,224309.178832,0
41586,2025-04-25 21:06:00,1801.51,1801.51,1801.01,1801.14,32.2844,2025-04-25 21:06:59.999,58150.705115,326,14.5776,26256.25238,0
41587,2025-04-25 21:07:00,1801.14,1805.25,1801.13,1803.51,1026.0484,2025-04-25 21:07:59.999,1849841.970454,2331,562.4706,1014059.245523,0
41588,2025-04-25 21:08:00,1803.51,1805.49,1803.3,1804.79,126.7513,2025-04-25 21:08:59.999,228701.622199,999,101.2343,182651.288847,0
41589,2025-04-25 21:09:00,1804.78,1806.23,1804.1,1805.21,393.8938,2025-04-25 21:09:59.999,711088.604178,1505,213.7589,385866.259196,0
41590,2025-04-25 21:10:00,1805.2,1805.85,1804.6,1805.82,282.6855,2025-04-25 21:10:59.999,510281.394423,1332,144.2206,260321.273321,0
41591,2025-04-25 21:11:00,1805.85,1809.4,1805.01,1806.5,1581.7736,2025-04-25 21:11:59.999,2858313.45247,4051,664.4061,1200527.980062,0
41592,2025-04-25 21:12:00,1806.49,1806.5,1802.43,1802.95,1018.3658,2025-04-25 21:12:59.999,1837519.619288,2247,196.1716,353865.346733,0
41593,2025-04-25 21:13:00,1802.95,1803.69,1802.93,1803.3,124.3837,2025-04-25 21:13:59.999,224308.206394,862,50.5287,91121.362231,0
41594,2025-04-25 21:14:00,1803.31,1803.32,1802.72,1803.31,77.1361,2025-04-25 21:14:59.999,139085.742893,476,27.0663,48801.030304,0
41595,2025-04-25 21:15:00,1803.32,1803.9,1803.28,1803.83,134.7065,2025-04-25 21:15:59.999,242941.21651,784,104.2337,187980.95224,0
41596,2025-04-25 21:16:00,1803.83,1803.83,1801.59,1801.59,155.4654,2025-04-25 21:16:59.999,280170.463041,1014,86.537,155954.242864,0
41597,2025-04-25 21:17:00,1801.6,1802.4,1801.59,1802.4,54.6422,2025-04-25 21:17:59.999,98455.048085,383,53.6692,96701.722798,0
41598,2025-04-25 21:18:00,1802.39,1802.41,1797.1,1797.36,1414.7748,2025-04-25 21:18:59.999,2545452.70734,2474,508.4009,914539.200096,0
41599,2025-04-25 21:19:00,1797.37,1800.48,1797.37,1798.36,570.7231,2025-04-25 21:19:59.999,1026994.07932,1763,186.7889,336054.60344,0
41600,2025-04-25 21:20:00,1798.35,1798.51,1797.88,1798.09,134.8508,2025-04-25 21:20:59.999,242497.592894,475,80.5905,144924.807118,0
41601,2025-04-25 21:21:00,1798.09,1798.17,1796.1,1797.81,505.5594,2025-04-25 21:21:59.999,908534.93512,1713,366.2917,658185.427113,0
41602,2025-04-25 21:22:00,1797.82,1799.83,1797.64,1797.64,230.9246,2025-04-25 21:22:59.999,415433.806117,1297,87.6498,157647.808964,0
41603,2025-04-25 21:23:00,1797.65,1797.65,1796.8,1796.81,229.1655,2025-04-25 21:23:59.999,411839.222904,697,148.5015,266872.739435,0
41604,2025-04-25 21:24:00,1796.81,1796.81,1794.94,1794.94,71.9782,2025-04-25 21:24:59.999,129276.833755,791,11.6746,20973.811505,0
41605,2025-04-25 21:25:00,1794.94,1795.7,1794.8,1795.69,343.1435,2025-04-25 21:25:59.999,616027.692829,1009,164.9281,296071.562168,0
41606,2025-04-25 21:26:00,1795.69,1797.08,1794.86,1796.89,132.0531,2025-04-25 21:26:59.999,237217.450452,819,90.3191,162237.009558,0
41607,2025-04-25 21:27:00,1796.89,1796.9,1795.42,1795.43,98.9156,2025-04-25 21:27:59.999,177651.890962,415,27.3448,49103.922546,0
41608,2025-04-25 21:28:00,1795.43,1795.43,1795.25,1795.27,36.6724,2025-04-25 21:28:59.999,65841.001703,183,15.5842,27979.411116,0
41609,2025-04-25 21:29:00,1795.27,1795.7,1794.8,1794.81,213.5294,2025-04-25 21:29:59.999,383360.715969,557,53.367,95807.025037,0
41610,2025-04-25 21:30:00,1794.81,1795.19,1794.21,1795.0,122.8317,2025-04-25 21:30:59.999,220467.722067,667,55.2865,99231.044297,0
41611,2025-04-25 21:31:00,1795.0,1796.5,1795.0,1795.63,90.3128,2025-04-25 21:31:59.999,162204.37665,882,43.2183,77610.472736,0
41612,2025-04-25 21:32:00,1795.62,1796.2,1795.39,1796.04,63.6984,2025-04-25 21:32:59.999,114379.513105,475,34.8952,62654.410085,0
41613,2025-04-25 21:33:00,1796.04,1798.65,1796.03,1798.52,125.8647,2025-04-25 21:33:59.999,226255.790123,614,71.3563,128232.489734,0
41614,2025-04-25 21:34:00,1798.52,1800.36,1798.52,1799.4,161.6763,2025-04-25 21:34:59.999,290954.6921,965,86.4577,155588.735189,0
41615,2025-04-25 21:35:00,1799.41,1800.62,1798.5,1798.63,99.8736,2025-04-25 21:35:59.999,179683.904602,922,77.7892,139943.75453,0
41616,2025-04-25 21:36:00,1798.64,1799.38,1798.34,1798.7,62.5029,2025-04-25 21:36:59.999,112436.959273,682,23.0951,41540.922893,0
41617,2025-04-25 21:37:00,1798.7,1799.39,1797.82,1798.05,96.7545,2025-04-25 21:37:59.999,173985.43248,860,70.7198,127162.33358,0
41618,2025-04-25 21:38:00,1798.05,1798.05,1796.57,1796.57,46.2027,2025-04-25 21:38:59.999,83041.212076,537,13.0747,23497.11189,0
41619,2025-04-25 21:39:00,1796.57,1796.58,1795.04,1795.8,121.3884,2025-04-25 21:39:59.999,217979.282482,746,33.168,59542.575845,0
41620,2025-04-25 21:40:00,1795.8,1797.81,1795.8,1797.01,95.6709,2025-04-25 21:40:59.999,171909.424462,682,52.1339,93674.37134,0
41621,2025-04-25 21:41:00,1797.01,1798.34,1795.86,1795.87,188.3922,2025-04-25 21:41:59.999,338574.835088,1324,105.6031,189758.800657,0
41622,2025-04-25 21:42:00,1795.87,1797.05,1795.2,1796.12,99.8285,2025-04-25 21:42:59.999,179286.811551,1097,51.8588,93137.749318,0
41623,2025-04-25 21:43:00,1796.11,1796.71,1795.68,1796.19,131.1871,2025-04-25 21:43:59.999,235633.115728,862,71.6212,128630.183989,0
41624,2025-04-25 21:44:00,1796.2,1798.16,1796.19,1798.16,76.104,2025-04-25 21:44:59.999,136777.902523,849,51.5411,92628.596208,0
41625,2025-04-25 21:45:00,1798.16,1798.75,1796.23,1796.23,263.2742,2025-04-25 21:45:59.999,473314.655612,1530,66.891,120257.796642,0
41626,2025-04-25 21:46:00,1796.22,1796.23,1794.92,1794.92,102.763,2025-04-25 21:46:59.999,184523.179198,702,12.895,23157.449781,0
41627,2025-04-25 21:47:00,1794.92,1794.92,1792.86,1792.87,234.7553,2025-04-25 21:47:59.999,421117.870867,1259,23.8411,42762.249208,0
41628,2025-04-25 21:48:00,1792.87,1792.87,1791.75,1791.94,181.0448,2025-04-25 21:48:59.999,324495.956118,1366,35.6253,63849.803179,0
41629,2025-04-25 21:49:00,1791.94,1792.27,1787.27,1789.41,567.4632,2025-04-25 21:49:59.999,1015312.582657,2921,208.1414,372370.339766,0
41630,2025-04-25 21:50:00,1789.41,1789.62,1787.86,1788.22,120.6699,2025-04-25 21:50:59.999,215841.123541,816,64.4459,115265.88142,0
41631,2025-04-25 21:51:00,1788.22,1788.32,1786.34,1788.06,291.2085,2025-04-25 21:51:59.999,520448.064577,1603,134.4188,240231.770594,0
41632,2025-04-25 21:52:00,1788.1,1788.47,1786.9,1788.19,85.8823,2025-04-25 21:52:59.999,153507.774611,1154,57.1977,102232.92832,0
41633,2025-04-25 21:53:00,1788.2,1794.86,1787.96,1789.83,1397.9796,2025-04-25 21:53:59.999,2504055.70885,2352,1008.7318,1806377.857383,0
41634,2025-04-25 21:54:00,1789.83,1791.18,1789.83,1790.07,199.811,2025-04-25 21:54:59.999,357822.177421,1348,69.4243,124314.734328,0
41635,2025-04-25 21:55:00,1790.08,1791.5,1789.77,1791.49,189.0794,2025-04-25 21:55:59.999,338564.855516,955,166.0513,297344.588475,0
41636,2025-04-25 21:56:00,1791.5,1791.85,1790.76,1790.84,135.9076,2025-04-25 21:56:59.999,243440.557654,797,66.4706,119045.647881,0
41637,2025-04-25 21:57:00,1790.84,1790.84,1786.4,1786.41,247.8514,2025-04-25 21:57:59.999,443098.127343,1647,60.7368,108553.647245,0
41638,2025-04-25 21:58:00,1786.4,1787.37,1785.4,1787.37,281.3869,2025-04-25 21:58:59.999,502625.110858,1625,129.6744,231632.28045,0
41639,2025-04-25 21:59:00,1787.37,1790.4,1787.37,1789.81,127.2088,2025-04-25 21:59:59.999,227637.651722,1300,73.7865,132023.33013,0
41640,2025-04-25 22:00:00,1789.82,1792.33,1789.65,1792.33,93.0764,2025-04-25 22:00:59.999,166692.917699,1145,57.3961,102797.307425,0
41641,2025-04-25 22:01:00,1792.33,1792.46,1791.08,1791.08,82.8613,2025-04-25 22:01:59.999,148469.397138,1091,19.7528,35394.67039,0
41642,2025-04-25 22:02:00,1791.09,1791.99,1790.84,1791.99,84.5485,2025-04-25 22:02:59.999,151459.822645,761,59.0087,105707.051152,0
41643,2025-04-25 22:03:00,1791.99,1792.48,1790.95,1792.47,159.5158,2025-04-25 22:03:59.999,285780.077561,2049,82.1849,147228.985364,0
41644,2025-04-25 22:04:00,1792.48,1792.96,1791.76,1791.85,60.834,2025-04-25 22:04:59.999,109028.992422,842,25.0812,44952.945648,0
41645,2025-04-25 22:05:00,1791.84,1793.09,1791.66,1792.14,94.5229,2025-04-25 22:05:59.999,169395.14577,1139,31.0797,55703.341416,0
41646,2025-04-25 22:06:00,1792.15,1793.2,1792.14,1793.19,68.9618,2025-04-25 22:06:59.999,123616.135199,1036,49.035,87897.014964,0
41647,2025-04-25 22:07:00,1793.19,1793.2,1792.85,1793.01,65.812,2025-04-25 22:07:59.999,118007.171533,442,12.0749,21651.023792,0
41648,2025-04-25 22:08:00,1793.0,1793.41,1792.81,1793.4,51.9062,2025-04-25 22:08:59.999,93074.452734,404,34.6224,62081.369902,0
41649,2025-04-25 22:09:00,1793.4,1793.41,1792.85,1792.85,102.739,2025-04-25 22:09:59.999,184227.765354,439,18.7253,33576.909277,0
41650,2025-04-25 22:10:00,1792.85,1792.85,1791.84,1792.12,65.6855,2025-04-25 22:10:59.999,117721.334161,771,43.5273,78007.641774,0
41651,2025-04-25 22:11:00,1792.11,1792.12,1790.77,1791.42,108.5584,2025-04-25 22:11:59.999,194455.458363,918,58.7837,105290.795704,0
41652,2025-04-25 22:12:00,1791.43,1791.78,1790.84,1791.3,66.1428,2025-04-25 22:12:59.999,118488.188819,874,54.1244,96958.035272,0
41653,2025-04-25 22:13:00,1791.3,1791.54,1790.36,1790.36,35.4998,2025-04-25 22:13:59.999,63578.565383,708,12.3937,22199.518346,0
41654,2025-04-25 22:14:00,1790.37,1790.97,1790.37,1790.96,38.3553,2025-04-25 22:14:59.999,68679.018963,563,26.6125,47651.652838,0
41655,2025-04-25 22:15:00,1790.97,1791.0,1789.83,1790.12,130.4598,2025-04-25 22:15:59.999,233603.218013,796,59.8144,107108.34785,0
41656,2025-04-25 22:16:00,1790.13,1790.99,1789.83,1789.84,44.1027,2025-04-25 22:16:59.999,78961.288851,649,19.2357,34443.100978,0
41657,2025-04-25 22:17:00,1789.84,1790.36,1788.76,1790.35,154.8896,2025-04-25 22:17:59.999,277186.461953,883,113.5462,203207.415561,0
41658,2025-04-25 22:18:00,1790.36,1792.63,1790.35,1792.02,463.1452,2025-04-25 22:18:59.999,829771.5448,1196,406.9508,729064.619205,0
41659,2025-04-25 22:19:00,1792.02,1792.79,1791.91,1792.79,58.9458,2025-04-25 22:19:59.999,105640.366917,565,38.1221,68321.337259,0
41660,2025-04-25 22:20:00,1792.78,1793.29,1792.46,1792.94,40.0257,2025-04-25 22:20:59.999,71756.760613,618,33.7383,60483.680367,0
41661,2025-04-25 22:21:00,1792.94,1793.67,1792.94,1793.11,55.2654,2025-04-25 22:21:59.999,99109.298815,592,47.0392,84356.754464,0
41662,2025-04-25 22:22:00,1793.1,1794.16,1792.9,1794.16,85.9918,2025-04-25 22:22:59.999,154233.330287,624,82.1715,147382.910027,0
41663,2025-04-25 22:23:00,1794.16,1794.52,1794.0,1794.26,39.5766,2025-04-25 22:23:59.999,71009.398584,511,28.0608,50347.374757,0
41664,2025-04-25 22:24:00,1794.27,1794.27,1793.89,1793.89,36.3598,2025-04-25 22:24:59.999,65229.622485,242,21.9507,39378.82053,0
41665,2025-04-25 22:25:00,1793.9,1794.48,1793.9,1794.48,55.16,2025-04-25 22:25:59.999,98970.962169,361,54.0273,96938.401426,0
41666,2025-04-25 22:26:00,1794.47,1795.3,1794.2,1795.14,80.4918,2025-04-25 22:26:59.999,144457.002459,601,29.3929,52750.27257,0
41667,2025-04-25 22:27:00,1795.14,1795.3,1794.8,1794.81,46.806,2025-04-25 22:27:59.999,84022.985814,329,26.4911,47555.099107,0
41668,2025-04-25 22:28:00,1794.81,1794.82,1794.7,1794.82,32.1765,2025-04-25 22:28:59.999,57749.92385,284,23.502,42181.041972,0
41669,2025-04-25 22:29:00,1794.82,1795.32,1793.91,1793.91,158.2563,2025-04-25 22:29:59.999,284049.882504,597,118.2994,212342.8163,0
41670,2025-04-25 22:30:00,1793.91,1794.55,1793.91,1794.55,42.1477,2025-04-25 22:30:59.999,75625.19245,410,35.6515,63967.946172,0
41671,2025-04-25 22:31:00,1794.55,1795.0,1794.42,1794.99,72.8559,2025-04-25 22:31:59.999,130752.043202,461,45.7697,82144.229663,0
41672,2025-04-25 22:32:00,1795.0,1795.32,1794.75,1795.32,27.6098,2025-04-25 22:32:59.999,49562.641563,381,18.1146,32518.315225,0
41673,2025-04-25 22:33:00,1795.32,1796.35,1795.31,1796.35,105.1263,2025-04-25 22:33:59.999,188762.599416,696,87.9834,157975.848156,0
41674,2025-04-25 22:34:00,1796.35,1796.69,1795.9,1796.16,93.6954,2025-04-25 22:34:59.999,168316.639368,524,30.1225,54109.238403,0
41675,2025-04-25 22:35:00,1796.16,1799.0,1796.15,1798.99,175.1006,2025-04-25 22:35:59.999,314748.866711,1228,145.4057,261361.594933,0
41676,2025-04-25 22:36:00,1799.0,1799.23,1797.62,1797.62,103.1294,2025-04-25 22:36:59.999,185470.061184,735,23.3425,41982.996909,0
41677,2025-04-25 22:37:00,1797.62,1798.5,1797.62,1798.48,60.4173,2025-04-25 22:37:59.999,108623.756764,356,46.2685,83185.414225,0
41678,2025-04-25 22:38:00,1798.48,1798.8,1797.87,1797.88,123.6444,2025-04-25 22:38:59.999,222337.038314,735,95.7336,172145.879997,0
41679,2025-04-25 22:39:00,1797.88,1798.37,1797.2,1798.36,37.584,2025-04-25 22:39:59.999,67560.515317,551,13.8305,24863.444455,0
41680,2025-04-25 22:40:00,1798.36,1798.37,1797.32,1798.37,167.8847,2025-04-25 22:40:59.999,301815.569532,721,48.3914,87008.765807,0
41681,2025-04-25 22:41:00,1798.37,1798.97,1798.36,1798.82,72.7458,2025-04-25 22:41:59.999,130848.768478,460,39.8642,71699.705946,0
41682,2025-04-25 22:42:00,1798.82,1798.82,1798.81,1798.82,9.0056,2025-04-25 22:42:59.999,16199.442657,82,7.9321,14268.420122,0
41683,2025-04-25 22:43:00,1798.82,1799.3,1798.81,1798.88,100.5168,2025-04-25 22:43:59.999,180836.044256,516,51.8279,93232.363707,0
41684,2025-04-25 22:44:00,1798.88,1799.0,1798.69,1798.8,70.6681,2025-04-25 22:44:59.999,127121.689688,399,41.5972,74825.501579,0
41685,2025-04-25 22:45:00,1798.8,1799.54,1798.79,1799.54,129.2033,2025-04-25 22:45:59.999,232479.284775,465,110.377,198603.754491,0
41686,2025-04-25 22:46:00,1799.53,1799.53,1798.2,1798.21,54.8617,2025-04-25 22:46:59.999,98705.271062,558,7.8012,14032.155635,0
41687,2025-04-25 22:47:00,1798.21,1798.21,1796.91,1797.74,198.9766,2025-04-25 22:47:59.999,357627.431009,648,80.3445,144409.164252,0
41688,2025-04-25 22:48:00,1797.74,1798.55,1797.73,1798.55,59.0801,2025-04-25 22:48:59.999,106224.786633,349,49.4483,88907.860546,0
41689,2025-04-25 22:49:00,1798.55,1798.55,1797.68,1797.81,54.4661,2025-04-25 22:49:59.999,97938.00055,336,16.8707,30330.092104,0
41690,2025-04-25 22:50:00,1797.81,1798.08,1797.81,1797.82,36.4698,2025-04-25 22:50:59.999,65568.33172,349,26.753,48098.018604,0
41691,2025-04-25 22:51:00,1797.82,1798.0,1796.95,1796.96,62.6138,2025-04-25 22:51:59.999,112551.862023,388,35.2631,63389.099665,0
41692,2025-04-25 22:52:00,1796.96,1797.17,1796.8,1797.0,23.7551,2025-04-25 22:52:59.999,42685.517342,262,11.1075,19958.662418,0
41693,2025-04-25 22:53:00,1797.0,1797.0,1796.15,1796.71,194.2263,2025-04-25 22:53:59.999,348924.581314,698,136.034,244382.331001,0
41694,2025-04-25 22:54:00,1796.7,1796.71,1796.21,1796.21,71.9196,2025-04-25 22:54:59.999,129198.201399,239,49.2452,88462.925662,0
41695,2025-04-25 22:55:00,1796.22,1796.36,1796.21,1796.36,21.4441,2025-04-25 22:55:59.999,38518.737481,136,17.0845,30687.643581,0
41696,2025-04-25 22:56:00,1796.35,1796.36,1795.94,1795.94,15.4075,2025-04-25 22:56:59.999,27675.983119,168,6.9884,12553.314946,0
41697,2025-04-25 22:57:00,1795.95,1795.95,1795.02,1795.19,157.8074,2025-04-25 22:57:59.999,283303.625224,687,41.0152,73632.016871,0
41698,2025-04-25 22:58:00,1795.19,1795.19,1794.42,1794.89,87.3784,2025-04-25 22:58:59.999,156824.69207,422,42.9866,77141.678359,0
41699,2025-04-25 22:59:00,1794.9,1795.65,1794.89,1795.65,32.4306,2025-04-25 22:59:59.999,58222.841778,349,30.4578,54680.468261,0
41700,2025-04-25 23:00:00,1795.65,1796.63,1795.64,1796.26,154.0611,2025-04-25 23:00:59.999,276712.250502,583,49.2415,88435.689223,0
41701,2025-04-25 23:01:00,1796.25,1796.25,1795.24,1795.5,175.1693,2025-04-25 23:01:59.999,314552.490394,740,37.8078,67887.322306,0
41702,2025-04-25 23:02:00,1795.51,1795.51,1794.83,1795.26,77.0649,2025-04-25 23:02:59.999,138335.097789,518,60.5739,108731.363594,0
41703,2025-04-25 23:03:00,1795.25,1795.26,1793.07,1793.89,127.1833,2025-04-25 23:03:59.999,228147.290307,1046,47.5429,85261.322939,0
41704,2025-04-25 23:04:00,1793.89,1794.8,1793.88,1794.7,61.3983,2025-04-25 23:04:59.999,110178.275537,397,35.6783,64017.526718,0
41705,2025-04-25 23:05:00,1794.69,1794.69,1792.58,1792.58,95.7451,2025-04-25 23:05:59.999,171706.548099,876,4.8451,8689.335144,0
41706,2025-04-25 23:06:00,1792.59,1793.94,1792.29,1793.93,136.4392,2025-04-25 23:06:59.999,244669.204715,919,80.9389,145140.557798,0
41707,2025-04-25 23:07:00,1793.94,1795.55,1793.93,1795.55,62.6663,2025-04-25 23:07:59.999,112464.38658,383,42.4848,76240.332464,0
41708,2025-04-25 23:08:00,1795.54,1795.8,1795.0,1795.79,76.227,2025-04-25 23:08:59.999,136852.115535,466,53.2816,95656.276782,0
41709,2025-04-25 23:09:00,1795.79,1798.8,1795.79,1798.61,331.8385,2025-04-25 23:09:59.999,596462.178114,761,301.037,541079.717738,0
41710,2025-04-25 23:10:00,1798.61,1798.69,1798.11,1798.23,57.5282,2025-04-25 23:10:59.999,103457.887006,564,13.5352,24341.616782,0
41711,2025-04-25 23:11:00,1798.22,1798.22,1797.1,1797.41,113.7832,2025-04-25 23:11:59.999,204534.855007,851,67.5617,121438.024793,0
41712,2025-04-25 23:12:00,1797.41,1797.41,1796.62,1796.62,61.3259,2025-04-25 23:12:59.999,110200.171744,370,9.7426,17509.085472,0
41713,2025-04-25 23:13:00,1796.62,1796.63,1795.96,1795.97,44.2846,2025-04-25 23:13:59.999,79541.782967,392,4.8344,8682.720663,0
41714,2025-04-25 23:14:00,1795.97,1795.97,1795.2,1795.54,101.8933,2025-04-25 23:14:59.999,182936.229004,502,77.5746,139271.09859,0
41715,2025-04-25 23:15:00,1795.55,1795.55,1794.13,1794.14,136.2695,2025-04-25 23:15:59.999,244601.426909,824,22.0849,39632.000887,0
41716,2025-04-25 23:16:00,1794.13,1794.13,1791.96,1792.07,74.7863,2025-04-25 23:16:59.999,134100.701426,863,8.5338,15294.279982,0
41717,2025-04-25 23:17:00,1792.08,1793.09,1792.08,1793.08,122.0838,2025-04-25 23:17:59.999,218854.751999,602,108.3813,194289.607782,0
41718,2025-04-25 23:18:00,1793.08,1794.0,1792.96,1793.52,93.4414,2025-04-25 23:18:59.999,167595.056042,478,66.2264,118776.339194,0
41719,2025-04-25 23:19:00,1793.51,1794.36,1793.51,1793.93,50.4258,2025-04-25 23:19:59.999,90465.684121,426,31.8831,57197.245823,0
41720,2025-04-25 23:20:00,1793.92,1793.93,1792.87,1792.99,51.9656,2025-04-25 23:20:59.999,93192.864601,579,5.9254,10625.632523,0
41721,2025-04-25 23:21:00,1792.99,1792.99,1791.89,1792.18,116.7111,2025-04-25 23:21:59.999,209174.653171,755,54.348,97390.820851,0
41722,2025-04-25 23:22:00,1792.17,1792.18,1791.67,1791.67,58.6198,2025-04-25 23:22:59.999,105045.474502,402,14.8385,26590.953619,0
41723,2025-04-25 23:23:00,1791.66,1792.09,1791.1,1791.92,130.4849,2025-04-25 23:23:59.999,233800.871724,718,54.4982,97652.234987,0
41724,2025-04-25 23:24:00,1791.91,1791.91,1790.21,1790.41,138.53,2025-04-25 23:24:59.999,248059.792042,818,30.5701,54731.833723,0
41725,2025-04-25 23:25:00,1790.4,1790.5,1788.89,1789.9,218.8317,2025-04-25 23:25:59.999,391648.331268,1418,69.9721,125225.309997,0
41726,2025-04-25 23:26:00,1789.89,1790.39,1789.47,1790.3,107.9493,2025-04-25 23:26:59.999,193218.989035,716,58.0262,103865.734621,0
41727,2025-04-25 23:27:00,1790.3,1791.56,1790.3,1790.85,132.8598,2025-04-25 23:27:59.999,237954.68539,728,79.5766,142515.784408,0
41728,2025-04-25 23:28:00,1790.85,1791.23,1789.74,1789.91,3546.8539,2025-04-25 23:28:59.999,6351744.829228,1559,405.3639,725912.969556,0
41729,2025-04-25 23:29:00,1789.91,1790.77,1789.9,1790.61,121.3364,2025-04-25 23:29:59.999,217225.008348,465,64.8188,116034.793107,0
41730,2025-04-25 23:30:00,1790.6,1790.6,1788.88,1788.89,165.2663,2025-04-25 23:30:59.999,295768.955107,1058,28.1067,50308.46277,0
41731,2025-04-25 23:31:00,1788.89,1789.59,1787.35,1788.32,455.8761,2025-04-25 23:31:59.999,815184.240385,2031,178.4459,319101.708714,0
41732,2025-04-25 23:32:00,1788.32,1788.7,1787.18,1787.51,295.0634,2025-04-25 23:32:59.999,527513.876429,1168,127.4652,227848.75166,0
41733,2025-04-25 23:33:00,1787.51,1788.09,1787.24,1788.09,67.1292,2025-04-25 23:33:59.999,119997.353704,631,60.5185,108180.692144,0
41734,2025-04-25 23:34:00,1788.09,1788.09,1787.52,1787.74,192.7262,2025-04-25 23:34:59.999,344550.954406,583,75.3994,134790.113328,0
41735,2025-04-25 23:35:00,1787.75,1788.76,1787.51,1787.51,343.6295,2025-04-25 23:35:59.999,614431.745381,1540,171.4541,306560.304031,0
41736,2025-04-25 23:36:00,1787.51,1788.93,1787.5,1788.93,133.8385,2025-04-25 23:36:59.999,239292.794366,792,118.4686,211814.463987,0
41737,2025-04-25 23:37:00,1788.93,1789.1,1788.59,1788.6,57.2964,2025-04-25 23:37:59.999,102493.874619,321,13.561,24257.842884,0
41738,2025-04-25 23:38:00,1788.6,1788.6,1787.5,1787.5,111.2845,2025-04-25 23:38:59.999,198940.746036,667,64.1646,114700.731285,0
41739,2025-04-25 23:39:00,1787.5,1787.5,1786.74,1786.98,146.8047,2025-04-25 23:39:59.999,262360.105258,584,42.788,76454.966762,0
41740,2025-04-25 23:40:00,1786.98,1786.99,1786.05,1786.05,132.4738,2025-04-25 23:40:59.999,236689.33621,842,23.6335,42223.178996,0
41741,2025-04-25 23:41:00,1786.05,1788.65,1786.05,1788.33,387.4278,2025-04-25 23:41:59.999,692585.390478,1504,136.8285,244539.942353,0
41742,2025-04-25 23:42:00,1788.34,1788.68,1786.28,1786.49,172.7471,2025-04-25 23:42:59.999,308781.959886,971,28.477,50907.605801,0
41743,2025-04-25 23:43:00,1786.5,1788.2,1786.5,1788.19,109.1087,2025-04-25 23:43:59.999,194989.613564,502,93.466,167030.297196,0
41744,2025-04-25 23:44:00,1788.19,1788.46,1788.0,1788.46,59.3265,2025-04-25 23:44:59.999,106091.982439,311,27.5307,49232.01139,0
41745,2025-04-25 23:45:00,1788.46,1788.46,1787.49,1787.61,109.8596,2025-04-25 23:45:59.999,196427.764594,736,38.8945,69531.419777,0
41746,2025-04-25 23:46:00,1787.61,1787.61,1786.86,1786.91,168.7944,2025-04-25 23:46:59.999,301672.216381,727,142.7279,255085.98989,0
41747,2025-04-25 23:47:00,1786.91,1787.7,1786.91,1787.41,137.8237,2025-04-25 23:47:59.999,246326.918302,504,114.3531,204370.031721,0
41748,2025-04-25 23:48:00,1787.4,1787.41,1786.04,1786.04,183.5429,2025-04-25 23:48:59.999,327929.968816,846,40.6655,72656.543469,0
41749,2025-04-25 23:49:00,1786.04,1787.2,1785.73,1787.19,87.6761,2025-04-25 23:49:59.999,156633.667882,786,40.9212,73104.829659,0
41750,2025-04-25 23:50:00,1787.2,1787.43,1786.59,1787.09,114.0171,2025-04-25 23:50:59.999,203763.685451,559,86.9214,155338.469508,0
41751,2025-04-25 23:51:00,1787.09,1788.4,1786.74,1788.35,48.9053,2025-04-25 23:51:59.999,87420.824965,685,29.7571,53191.712316,0
41752,2025-04-25 23:52:00,1788.35,1788.65,1788.25,1788.64,63.4777,2025-04-25 23:52:59.999,113527.240557,353,44.1733,79003.095741,0
41753,2025-04-25 23:53:00,1788.65,1788.65,1787.84,1787.84,62.3439,2025-04-25 23:53:59.999,111484.152564,339,10.4693,18724.186785,0
41754,2025-04-25 23:54:00,1787.84,1788.45,1787.16,1788.16,134.053,2025-04-25 23:54:59.999,239664.466415,703,82.5527,147570.085382,0
41755,2025-04-25 23:55:00,1788.15,1788.39,1785.92,1785.93,366.4512,2025-04-25 23:55:59.999,654862.340808,1270,133.8905,239189.848092,0
41756,2025-04-25 23:56:00,1785.92,1785.93,1783.85,1784.4,868.2288,2025-04-25 23:56:59.999,1549456.100177,1874,533.4952,951951.060171,0
41757,2025-04-25 23:57:00,1784.39,1786.7,1784.31,1786.7,400.2603,2025-04-25 23:57:59.999,714668.517977,1446,241.821,431724.762606,0
41758,2025-04-25 23:58:00,1786.69,1786.69,1784.95,1785.57,242.3889,2025-04-25 23:58:59.999,432851.600689,824,81.8046,146048.31175,0
41759,2025-04-25 23:59:00,1785.57,1786.2,1784.26,1784.6,223.4796,2025-04-25 23:59:59.999,398912.231067,782,98.4461,175688.507548,0
41760,2025-04-26 00:00:00,1784.6,1786.62,1784.6,1786.27,181.7195,2025-04-26 00:00:59.999,324467.33426,1203,121.8827,217615.919107,0
41761,2025-04-26 00:01:00,1786.27,1788.7,1786.27,1788.36,248.5795,2025-04-26 00:01:59.999,444404.089512,1749,125.3645,224107.140892,0
41762,2025-04-26 00:02:00,1788.35,1790.09,1787.84,1790.0,339.9381,2025-04-26 00:02:59.999,608206.756784,1186,260.5671,466232.622492,0
41763,2025-04-26 00:03:00,1790.0,1792.05,1789.56,1791.41,337.352,2025-04-26 00:03:59.999,604184.11624,1612,245.4817,439648.059257,0
41764,2025-04-26 00:04:00,1791.41,1791.8,1790.9,1791.46,147.8057,2025-04-26 00:04:59.999,264776.610243,1039,69.2579,124066.357599,0
41765,2025-04-26 00:05:00,1791.46,1792.21,1791.01,1791.13,89.1191,2025-04-26 00:05:59.999,159653.577379,1273,65.0718,116573.773699,0
41766,2025-04-26 00:06:00,1791.12,1792.79,1790.76,1792.78,106.4365,2025-04-26 00:06:59.999,190695.348776,882,66.3876,118968.48484,0
41767,2025-04-26 00:07:00,1792.78,1792.85,1790.94,1790.94,118.6047,2025-04-26 00:07:59.999,212598.744456,1163,27.5612,49401.151651,0
41768,2025-04-26 00:08:00,1790.94,1791.7,1790.54,1791.69,131.8351,2025-04-26 00:08:59.999,236154.417651,847,71.1622,127478.675074,0
41769,2025-04-26 00:09:00,1791.7,1792.61,1791.6,1792.18,95.808,2025-04-26 00:09:59.999,171703.682804,774,47.6719,85424.12829,0
41770,2025-04-26 00:10:00,1792.17,1792.7,1790.11,1790.11,129.6006,2025-04-26 00:10:59.999,232166.207872,1744,89.6989,160699.265149,0
41771,2025-04-26 00:11:00,1790.11,1790.11,1787.11,1789.09,327.4993,2025-04-26 00:11:59.999,585638.074733,2534,176.3845,315329.79111,0
41772,2025-04-26 00:12:00,1789.08,1791.63,1788.64,1791.49,106.6489,2025-04-26 00:12:59.999,190943.221056,1613,57.2388,102472.709335,0
41773,2025-04-26 00:13:00,1791.49,1793.25,1791.11,1792.91,225.4627,2025-04-26 00:13:59.999,404158.651032,1450,131.6408,235953.888253,0
41774,2025-04-26 00:14:00,1792.9,1793.4,1791.85,1791.99,1157.2718,2025-04-26 00:14:59.999,2073952.008008,1273,798.3671,1430698.518855,0
41775,2025-04-26 00:15:00,1791.99,1791.99,1790.01,1790.11,109.676,2025-04-26 00:15:59.999,196427.181828,1054,42.4115,75965.2346,0
41776,2025-04-26 00:16:00,1790.11,1790.62,1789.77,1789.91,132.5813,2025-04-26 00:16:59.999,237346.757442,1314,74.733,133783.739586,0
41777,2025-04-26 00:17:00,1789.9,1789.9,1788.35,1789.29,138.4145,2025-04-26 00:17:59.999,247631.437753,1258,81.6679,146101.301865,0
41778,2025-04-26 00:18:00,1789.3,1792.54,1789.3,1791.84,62.8805,2025-04-26 00:18:59.999,112626.195807,1096,41.9889,75205.534671,0
41779,2025-04-26 00:19:00,1791.84,1793.16,1790.84,1792.87,283.9138,2025-04-26 00:19:59.999,508729.759609,1641,168.7745,302414.174021,0
41780,2025-04-26 00:20:00,1792.87,1793.59,1791.69,1792.05,2328.6272,2025-04-26 00:20:59.999,4173156.255681,2793,1785.1969,3199122.351786,0
41781,2025-04-26 00:21:00,1792.05,1792.4,1791.03,1791.35,95.0501,2025-04-26 00:21:59.999,170320.139875,954,27.8177,49836.557674,0
41782,2025-04-26 00:22:00,1791.34,1791.44,1789.23,1790.28,170.7844,2025-04-26 00:22:59.999,305747.806634,1808,83.2752,149065.095337,0
41783,2025-04-26 00:23:00,1790.28,1793.16,1789.91,1793.15,156.7475,2025-04-26 00:23:59.999,280778.241446,1712,122.6795,219765.291464,0
41784,2025-04-26 00:24:00,1793.15,1794.62,1793.15,1794.39,116.6019,2025-04-26 00:24:59.999,209211.253153,1111,66.78,119809.57833,0
41785,2025-04-26 00:25:00,1794.39,1795.0,1794.11,1794.48,164.5316,2025-04-26 00:25:59.999,295270.279702,1250,74.5185,133736.434309,0
41786,2025-04-26 00:26:00,1794.48,1794.48,1792.65,1792.65,613.1657,2025-04-26 00:26:59.999,1099415.889793,1215,366.1781,656524.000629,0
41787,2025-04-26 00:27:00,1792.63,1793.22,1792.29,1792.6,917.9633,2025-04-26 00:27:59.999,1645477.660825,1345,643.2077,1152898.048317,0
41788,2025-04-26 00:28:00,1792.59,1792.59,1789.83,1790.77,1392.7606,2025-04-26 00:28:59.999,2494316.687001,2082,541.4729,969540.509001,0
41789,2025-04-26 00:29:00,1790.75,1790.9,1789.83,1790.89,470.2628,2025-04-26 00:29:59.999,841829.490095,1114,413.4423,740103.106409,0
41790,2025-04-26 00:30:00,1790.9,1790.92,1789.7,1790.92,1379.6352,2025-04-26 00:30:59.999,2470155.12965,2052,770.484,1379416.295128,0
41791,2025-04-26 00:31:00,1790.92,1792.62,1790.23,1790.24,650.1702,2025-04-26 00:31:59.999,1164533.736767,2110,196.9826,352915.443016,0
41792,2025-04-26 00:32:00,1790.24,1790.92,1790.0,1790.0,85.9608,2025-04-26 00:32:59.999,153910.712158,1172,48.2868,86458.16093,0
41793,2025-04-26 00:33:00,1789.99,1790.67,1788.6,1790.59,199.1982,2025-04-26 00:33:59.999,356526.029315,1585,111.6891,199917.225436,0
41794,2025-04-26 00:34:00,1790.59,1790.63,1789.5,1789.51,98.1312,2025-04-26 00:34:59.999,175666.797658,1361,15.6087,27937.769088,0
41795,2025-04-26 00:35:00,1789.51,1789.51,1787.42,1787.42,1059.7312,2025-04-26 00:35:59.999,1895267.258139,2145,165.6682,296281.611232,0
41796,2025-04-26 00:36:00,1787.42,1789.6,1786.99,1787.17,1307.055,2025-04-26 00:36:59.999,2337485.351564,2582,475.4344,850128.58022,0
41797,2025-04-26 00:37:00,1787.16,1787.59,1786.03,1787.04,470.1002,2025-04-26 00:37:59.999,839970.109852,1853,125.6383,224493.423703,0
41798,2025-04-26 00:38:00,1787.04,1788.49,1786.8,1787.67,722.5775,2025-04-26 00:38:59.999,1291832.970926,1869,260.6956,466037.515366,0
41799,2025-04-26 00:39:00,1787.68,1789.9,1787.68,1789.89,944.1023,2025-04-26 00:39:59.999,1688572.991262,2452,716.3405,1281100.454178,0
41800,2025-04-26 00:40:00,1789.9,1791.99,1789.89,1791.51,479.2566,2025-04-26 00:40:59.999,858221.881902,1938,335.6994,601153.279352,0
41801,2025-04-26 00:41:00,1791.5,1793.69,1791.14,1793.56,500.2529,2025-04-26 00:41:59.999,896627.566833,2280,275.0615,492945.719185,0
41802,2025-04-26 00:42:00,1793.55,1793.7,1792.2,1792.7,98.647,2025-04-26 00:42:59.999,176865.484033,1049,61.7798,110759.842787,0
41803,2025-04-26 00:43:00,1792.7,1793.65,1791.31,1793.64,451.701,2025-04-26 00:43:59.999,809606.271672,2354,228.9778,410335.159032,0
41804,2025-04-26 00:44:00,1793.64,1793.65,1792.85,1793.21,165.1148,2025-04-26 00:44:59.999,296089.052006,1089,56.4519,101218.133949,0
41805,2025-04-26 00:45:00,1793.2,1795.87,1792.9,1795.87,575.9733,2025-04-26 00:45:59.999,1033786.460563,2244,381.0543,683912.69132,0
41806,2025-04-26 00:46:00,1795.87,1797.0,1795.6,1796.9,289.2115,2025-04-26 00:46:59.999,519563.902515,1520,132.754,238485.366188,0
41807,2025-04-26 00:47:00,1796.9,1797.71,1796.4,1797.68,485.0943,2025-04-26 00:47:59.999,871715.503852,1904,196.528,353168.262417,0
41808,2025-04-26 00:48:00,1797.67,1797.67,1795.1,1795.23,215.2468,2025-04-26 00:48:59.999,386516.42281,1669,114.8163,206142.897385,0
41809,2025-04-26 00:49:00,1795.24,1796.49,1793.91,1796.49,305.9649,2025-04-26 00:49:59.999,549269.621824,2026,92.7297,166436.865325,0
41810,2025-04-26 00:50:00,1796.49,1797.45,1796.22,1797.09,405.0844,2025-04-26 00:50:59.999,727896.351499,1603,223.7459,402033.138529,0
41811,2025-04-26 00:51:00,1797.1,1797.64,1796.68,1796.71,87.5119,2025-04-26 00:51:59.999,157273.272211,686,21.4211,38495.709362,0
41812,2025-04-26 00:52:00,1796.71,1796.97,1796.08,1796.67,166.6916,2025-04-26 00:52:59.999,299465.542843,803,117.159,210478.441948,0
41813,2025-04-26 00:53:00,1796.67,1798.01,1796.67,1798.01,144.5074,2025-04-26 00:53:59.999,259719.775203,987,108.8926,195711.928484,0
41814,2025-04-26 00:54:00,1798.01,1798.6,1798.01,1798.6,216.2772,2025-04-26 00:54:59.999,388930.514007,704,133.1922,239526.035285,0
41815,2025-04-26 00:55:00,1798.6,1798.68,1797.13,1797.2,225.2136,2025-04-26 00:55:59.999,404936.514118,1211,105.3293,189359.759361,0
41816,2025-04-26 00:56:00,1797.19,1797.2,1796.41,1796.46,48.5749,2025-04-26 00:56:59.999,87282.440483,557,14.0565,25256.29403,0
41817,2025-04-26 00:57:00,1796.47,1796.47,1795.95,1796.47,95.6329,2025-04-26 00:57:59.999,171794.627543,527,48.8051,87671.960573,0
41818,2025-04-26 00:58:00,1796.46,1797.01,1796.01,1796.27,544.4371,2025-04-26 00:58:59.999,978243.772633,744,275.2023,494456.446913,0
41819,2025-04-26 00:59:00,1796.27,1796.69,1796.27,1796.42,84.7721,2025-04-26 00:59:59.999,152289.73085,417,49.9773,89778.288709,0
41820,2025-04-26 01:00:00,1796.41,1797.21,1796.21,1796.53,64.2603,2025-04-26 01:00:59.999,115456.539354,680,24.541,44088.168525,0
41821,2025-04-26 01:01:00,1796.54,1796.75,1795.98,1795.98,106.1741,2025-04-26 01:01:59.999,190736.597891,745,76.4833,137395.63341,0
41822,2025-04-26 01:02:00,1795.97,1795.97,1793.51,1794.19,297.6655,2025-04-26 01:02:59.999,534222.841993,1189,81.5282,146270.319934,0
41823,2025-04-26 01:03:00,1794.2,1794.5,1793.31,1793.59,107.9,2025-04-26 01:03:59.999,193560.48746,787,59.045,105917.986044,0
41824,2025-04-26 01:04:00,1793.59,1793.76,1793.32,1793.75,47.036,2025-04-26 01:04:59.999,84361.922445,477,20.5004,36766.134512,0
41825,2025-04-26 01:05:00,1793.75,1793.75,1792.88,1792.89,63.5188,2025-04-26 01:05:59.999,113899.689703,611,13.3251,23891.572867,0
41826,2025-04-26 01:06:00,1792.89,1792.9,1791.51,1791.97,100.4341,2025-04-26 01:06:59.999,180001.71307,802,37.1766,66627.073099,0
41827,2025-04-26 01:07:00,1791.97,1795.13,1791.97,1795.13,121.4466,2025-04-26 01:07:59.999,217769.273262,1215,111.1999,199398.10211,0
41828,2025-04-26 01:08:00,1795.13,1796.44,1794.79,1795.86,307.1669,2025-04-26 01:08:59.999,551592.625048,1592,158.5453,284671.208664,0
41829,2025-04-26 01:09:00,1795.87,1796.12,1795.31,1795.87,92.1155,2025-04-26 01:09:59.999,165424.901535,876,32.7052,58729.942023,0
41830,2025-04-26 01:10:00,1795.86,1795.86,1794.79,1795.4,185.8948,2025-04-26 01:10:59.999,333717.584919,671,97.8825,175689.592264,0
41831,2025-04-26 01:11:00,1795.4,1796.2,1795.2,1796.2,111.4747,2025-04-26 01:11:59.999,200175.633292,762,68.0726,122237.700423,0
41832,2025-04-26 01:12:00,1796.2,1796.2,1794.15,1794.92,494.3157,2025-04-26 01:12:59.999,887188.896035,1382,167.4693,300495.816143,0
41833,2025-04-26 01:13:00,1794.91,1795.36,1794.47,1795.36,299.2898,2025-04-26 01:13:59.999,537204.94454,852,216.2844,388214.157349,0
41834,2025-04-26 01:14:00,1795.36,1796.19,1795.3,1795.61,237.208,2025-04-26 01:14:59.999,425959.514444,756,49.3215,88563.229544,0
41835,2025-04-26 01:15:00,1795.6,1797.23,1794.95,1796.51,279.5893,2025-04-26 01:15:59.999,502152.128474,1209,99.0068,177832.743656,0
41836,2025-04-26 01:16:00,1796.5,1797.73,1796.5,1797.73,255.0465,2025-04-26 01:16:59.999,458361.498426,744,186.4305,335058.309086,0
41837,2025-04-26 01:17:00,1797.73,1799.0,1797.73,1799.0,241.0546,2025-04-26 01:17:59.999,433542.28133,858,179.992,323700.654087,0
41838,2025-04-26 01:18:00,1798.99,1799.0,1798.2,1798.99,115.3859,2025-04-26 01:18:59.999,207545.120437,634,71.7134,128986.285771,0
41839,2025-04-26 01:19:00,1799.0,1802.8,1798.51,1802.01,701.2709,2025-04-26 01:19:59.999,1262616.197852,2546,467.3928,841498.579018,0
41840,2025-04-26 01:20:00,1802.0,1806.57,1801.9,1806.37,1341.7223,2025-04-26 01:20:59.999,2420866.692849,5088,973.1828,1755610.426793,0
41841,2025-04-26 01:21:00,1806.38,1807.08,1804.5,1804.51,243.0365,2025-04-26 01:21:59.999,438896.34049,2211,97.9771,176972.38248,0
41842,2025-04-26 01:22:00,1804.51,1806.04,1803.85,1805.59,228.89,2025-04-26 01:22:59.999,413112.921721,1945,153.7804,277555.77526,0
41843,2025-04-26 01:23:00,1805.59,1806.82,1804.86,1805.37,323.1839,2025-04-26 01:23:59.999,583646.035142,2082,185.5921,335140.733576,0
41844,2025-04-26 01:24:00,1805.35,1805.35,1803.2,1804.05,134.3159,2025-04-26 01:24:59.999,242306.80245,945,71.5309,129024.647166,0
41845,2025-04-26 01:25:00,1804.06,1804.62,1803.89,1804.18,96.6405,2025-04-26 01:25:59.999,174365.750568,1203,49.5557,89407.965055,0
41846,2025-04-26 01:26:00,1804.19,1804.19,1802.84,1803.69,216.3874,2025-04-26 01:26:59.999,390199.642513,1149,114.149,205819.594765,0
41847,2025-04-26 01:27:00,1803.69,1804.5,1803.2,1804.44,128.8402,2025-04-26 01:27:59.999,232422.8759,1443,77.4332,139688.352469,0
41848,2025-04-26 01:28:00,1804.45,1804.78,1802.89,1802.9,131.0085,2025-04-26 01:28:59.999,236313.327863,884,37.7419,68076.064232,0
41849,2025-04-26 01:29:00,1802.89,1803.02,1802.6,1802.85,168.5097,2025-04-26 01:29:59.999,303800.391583,623,62.7423,113111.913509,0
41850,2025-04-26 01:30:00,1802.86,1805.94,1802.85,1805.32,247.0571,2025-04-26 01:30:59.999,445993.913603,2007,202.762,366031.90534,0
41851,2025-04-26 01:31:00,1805.32,1806.61,1805.31,1805.86,155.537,2025-04-26 01:31:59.999,280912.221079,1181,98.4636,177834.500873,0
41852,2025-04-26 01:32:00,1805.86,1806.8,1805.81,1806.69,245.2307,2025-04-26 01:32:59.999,442957.389456,1332,112.3661,202944.010095,0
41853,2025-04-26 01:33:00,1806.69,1810.0,1806.5,1809.05,432.5057,2025-04-26 01:33:59.999,782346.58851,2716,310.8255,562225.192655,0
41854,2025-04-26 01:34:00,1809.06,1809.72,1806.62,1809.71,356.2793,2025-04-26 01:34:59.999,644448.732515,2484,203.506,368137.704127,0
41855,2025-04-26 01:35:00,1809.72,1812.55,1808.2,1811.92,765.8754,2025-04-26 01:35:59.999,1386852.732644,4165,527.7308,955530.495549,0
41856,2025-04-26 01:36:00,1811.92,1812.3,1810.21,1812.29,539.4008,2025-04-26 01:36:59.999,977098.171081,3073,270.5622,490108.084585,0
41857,2025-04-26 01:37:00,1812.3,1815.81,1812.3,1814.03,694.8272,2025-04-26 01:37:59.999,1260855.979547,4342,472.8599,858072.461599,0
41858,2025-04-26 01:38:00,1814.04,1814.2,1811.96,1812.79,176.0732,2025-04-26 01:38:59.999,319230.481664,2249,81.8055,148288.793152,0
41859,2025-04-26 01:39:00,1812.78,1814.04,1812.03,1812.18,328.5752,2025-04-26 01:39:59.999,595728.425987,2557,178.167,323043.04016,0
41860,2025-04-26 01:40:00,1812.19,1812.19,1809.7,1809.83,190.127,2025-04-26 01:40:59.999,344273.119265,2181,51.0502,92427.516475,0
41861,2025-04-26 01:41:00,1809.83,1813.19,1809.6,1812.98,223.1245,2025-04-26 01:41:59.999,404232.531341,1759,165.4779,299749.509046,0
41862,2025-04-26 01:42:00,1812.97,1813.04,1810.92,1811.69,178.6488,2025-04-26 01:42:59.999,323663.514557,1667,96.1353,174125.900301,0
41863,2025-04-26 01:43:00,1811.7,1811.7,1809.55,1810.0,137.0759,2025-04-26 01:43:59.999,248137.943099,1489,56.8793,102947.140977,0
41864,2025-04-26 01:44:00,1809.99,1810.0,1809.26,1809.38,136.6481,2025-04-26 01:44:59.999,247263.774577,835,88.512,160155.109689,0
41865,2025-04-26 01:45:00,1809.38,1809.38,1807.19,1807.2,438.5394,2025-04-26 01:45:59.999,793139.975678,1535,238.3494,431128.839576,0
41866,2025-04-26 01:46:00,1807.2,1808.59,1806.9,1807.9,264.8008,2025-04-26 01:46:59.999,478668.341175,1247,126.8783,229353.790741,0
41867,2025-04-26 01:47:00,1807.91,1807.91,1806.09,1807.12,184.1232,2025-04-26 01:47:59.999,332646.452033,1395,122.5212,221326.946778,0
41868,2025-04-26 01:48:00,1807.12,1807.12,1806.5,1806.7,126.8168,2025-04-26 01:48:59.999,229148.674883,895,24.9038,44994.686174,0
41869,2025-04-26 01:49:00,1806.7,1807.0,1805.91,1805.91,573.3245,2025-04-26 01:49:59.999,1035762.046928,964,476.5933,861020.37531,0
41870,2025-04-26 01:50:00,1805.9,1807.87,1805.65,1807.86,298.3478,2025-04-26 01:50:59.999,538959.11902,1334,190.0221,343323.673178,0
41871,2025-04-26 01:51:00,1807.86,1809.73,1807.51,1809.04,310.7762,2025-04-26 01:51:59.999,562077.016889,1923,171.5321,310236.631503,0
41872,2025-04-26 01:52:00,1809.05,1809.4,1805.38,1805.75,299.2522,2025-04-26 01:52:59.999,540867.322823,1834,82.9286,149887.496768,0
41873,2025-04-26 01:53:00,1805.75,1806.4,1805.61,1806.0,121.294,2025-04-26 01:53:59.999,219054.253823,813,95.7529,172923.453147,0
41874,2025-04-26 01:54:00,1806.0,1806.9,1804.03,1804.08,230.2603,2025-04-26 01:54:59.999,415678.282879,1355,49.8983,90080.313158,0
41875,2025-04-26 01:55:00,1804.08,1805.12,1804.08,1804.4,89.3707,2025-04-26 01:55:59.999,161258.176531,974,64.3763,116157.956578,0
41876,2025-04-26 01:56:00,1804.41,1805.91,1804.4,1805.3,127.274,2025-04-26 01:56:59.999,229762.318109,989,75.094,135562.689308,0
41877,2025-04-26 01:57:00,1805.3,1806.47,1805.29,1805.99,281.8163,2025-04-26 01:57:59.999,508970.019559,611,249.9525,451418.168022,0
41878,2025-04-26 01:58:00,1805.99,1807.39,1805.99,1807.39,139.6224,2025-04-26 01:58:59.999,252237.798171,1144,112.8795,203918.199662,0
41879,2025-04-26 01:59:00,1807.38,1807.6,1807.04,1807.3,137.4509,2025-04-26 01:59:59.999,248408.717778,728,73.9201,133586.481578,0
41880,2025-04-26 02:00:00,1807.29,1808.7,1805.86,1806.82,635.2089,2025-04-26 02:00:59.999,1147971.347373,2377,180.7948,326773.564009,0
41881,2025-04-26 02:01:00,1806.82,1808.8,1806.3,1807.77,1373.4556,2025-04-26 02:01:59.999,2483070.171109,2410,981.699,1774851.963795,0
41882,2025-04-26 02:02:00,1807.77,1808.26,1806.0,1807.21,476.3969,2025-04-26 02:02:59.999,860911.989073,2676,225.6351,407751.549327,0
41883,2025-04-26 02:03:00,1807.2,1807.5,1804.85,1805.19,747.6494,2025-04-26 02:03:59.999,1350832.233092,2461,168.5861,304589.380893,0
41884,2025-04-26 02:04:00,1805.19,1805.41,1804.39,1804.42,266.2177,2025-04-26 02:04:59.999,480490.469946,1506,116.899,210991.870587,0
41885,2025-04-26 02:05:00,1804.41,1805.5,1804.33,1805.21,391.7748,2025-04-26 02:05:59.999,707211.020245,1586,78.5952,141849.918955,0
41886,2025-04-26 02:06:00,1805.21,1805.36,1804.41,1804.67,309.7401,2025-04-26 02:06:59.999,559028.206801,1645,142.258,256736.955125,0
41887,2025-04-26 02:07:00,1804.67,1805.0,1804.11,1804.21,124.7935,2025-04-26 02:07:59.999,225211.037686,1268,59.5009,107374.36945,0
41888,2025-04-26 02:08:00,1804.2,1804.98,1803.61,1804.5,190.112,2025-04-26 02:08:59.999,342972.306651,1147,83.3781,150417.668402,0
41889,2025-04-26 02:09:00,1804.51,1805.3,1804.39,1804.39,67.7105,2025-04-26 02:09:59.999,122212.017414,789,27.8577,50274.292655,0
41890,2025-04-26 02:10:00,1804.39,1804.58,1803.95,1804.19,86.0178,2025-04-26 02:10:59.999,155200.210817,1081,39.4252,71126.635736,0
41891,2025-04-26 02:11:00,1804.19,1804.49,1803.74,1803.74,87.6156,2025-04-26 02:11:59.999,158062.651435,726,38.1378,68812.181585,0
41892,2025-04-26 02:12:00,1803.74,1803.75,1801.41,1802.11,314.8106,2025-04-26 02:12:59.999,567360.060011,1759,125.7564,226625.846365,0
41893,2025-04-26 02:13:00,1802.1,1802.59,1801.97,1802.2,93.3405,2025-04-26 02:13:59.999,168222.641134,912,56.1036,101109.689401,0
41894,2025-04-26 02:14:00,1802.19,1803.66,1802.19,1803.66,297.8363,2025-04-26 02:14:59.999,536978.945783,1758,196.3748,354006.171892,0
41895,2025-04-26 02:15:00,1803.66,1805.5,1803.66,1805.03,121.4979,2025-04-26 02:15:59.999,219282.616922,816,74.5077,134454.887594,0
41896,2025-04-26 02:16:00,1805.04,1805.91,1805.03,1805.1,109.6118,2025-04-26 02:16:59.999,197910.774599,1103,54.1263,97726.26875,0
41897,2025-04-26 02:17:00,1805.1,1805.1,1802.9,1803.01,187.7389,2025-04-26 02:17:59.999,338642.303252,984,38.7326,69864.986602,0
41898,2025-04-26 02:18:00,1803.0,1804.5,1802.84,1803.25,605.8392,2025-04-26 02:18:59.999,1092748.077794,1727,207.2762,373822.423982,0
41899,2025-04-26 02:19:00,1803.25,1805.86,1803.17,1805.71,225.5159,2025-04-26 02:19:59.999,406882.473586,1237,179.2852,323436.69209,0
41900,2025-04-26 02:20:00,1805.72,1806.5,1805.7,1806.5,108.119,2025-04-26 02:20:59.999,195259.522297,877,63.3426,114390.9866,0
41901,2025-04-26 02:21:00,1806.5,1806.5,1805.68,1806.39,179.1446,2025-04-26 02:21:59.999,323574.148261,998,156.7874,283190.342557,0
41902,2025-04-26 02:22:00,1806.39,1806.8,1804.41,1804.9,471.7816,2025-04-26 02:22:59.999,852044.431423,2055,267.764,483614.250737,0
41903,2025-04-26 02:23:00,1804.9,1806.15,1804.6,1806.0,354.3194,2025-04-26 02:23:59.999,639798.49732,1618,278.956,503710.66142,0
41904,2025-04-26 02:24:00,1805.99,1806.91,1805.83,1806.9,320.713,2025-04-26 02:24:59.999,579348.62165,1324,293.568,530310.476546,0
41905,2025-04-26 02:25:00,1806.91,1807.08,1806.59,1806.93,287.5713,2025-04-26 02:25:59.999,519609.94916,767,247.0719,446427.471901,0
41906,2025-04-26 02:26:00,1806.92,1807.06,1806.59,1806.81,273.3695,2025-04-26 02:26:59.999,493925.501318,926,262.6856,474621.453378,0
41907,2025-04-26 02:27:00,1806.81,1807.04,1805.58,1806.58,466.8684,2025-04-26 02:27:59.999,843399.865537,1582,260.003,469719.255346,0
41908,2025-04-26 02:28:00,1806.59,1806.9,1806.58,1806.6,379.0583,2025-04-26 02:28:59.999,684870.140468,1126,319.9558,578082.235481,0
41909,2025-04-26 02:29:00,1806.59,1806.98,1806.03,1806.03,322.6748,2025-04-26 02:29:59.999,582915.356483,1118,240.7942,434990.031652,0
41910,2025-04-26 02:30:00,1806.03,1806.74,1805.41,1806.62,303.7923,2025-04-26 02:30:59.999,548725.294004,1559,260.5806,470679.690674,0
41911,2025-04-26 02:31:00,1806.63,1806.66,1804.41,1804.41,364.0716,2025-04-26 02:31:59.999,657427.751165,961,241.0543,435276.472756,0
41912,2025-04-26 02:32:00,1804.42,1806.0,1804.31,1806.0,367.4155,2025-04-26 02:32:59.999,663291.244384,1432,323.3055,583654.792232,0
41913,2025-04-26 02:33:00,1806.0,1806.58,1805.85,1806.58,369.9501,2025-04-26 02:33:59.999,668260.691837,1119,312.238,564008.578085,0
41914,2025-04-26 02:34:00,1806.58,1806.6,1806.11,1806.6,270.2039,2025-04-26 02:34:59.999,488069.678923,1135,258.312,466587.48918,0
41915,2025-04-26 02:35:00,1806.59,1806.72,1805.89,1805.94,298.0806,2025-04-26 02:35:59.999,538418.187097,707,253.4011,457716.183887,0
41916,2025-04-26 02:36:00,1805.93,1808.58,1805.93,1807.2,724.4852,2025-04-26 02:36:59.999,1309506.38057,2749,439.1096,793583.283389,0
41917,2025-04-26 02:37:00,1807.2,1808.55,1806.35,1807.52,893.3469,2025-04-26 02:37:59.999,1614653.724641,2193,536.0325,968818.815244,0
41918,2025-04-26 02:38:00,1807.52,1807.53,1806.11,1806.6,419.7216,2025-04-26 02:38:59.999,758339.938107,1241,264.9089,478593.916958,0
41919,2025-04-26 02:39:00,1806.59,1807.3,1805.99,1807.3,499.2805,2025-04-26 02:39:59.999,902016.175408,1447,360.9239,652066.20976,0
41920,2025-04-26 02:40:00,1807.3,1808.92,1807.3,1808.76,414.4307,2025-04-26 02:40:59.999,749368.925551,1663,364.0926,658348.861861,0
41921,2025-04-26 02:41:00,1808.75,1809.73,1808.75,1809.13,753.4723,2025-04-26 02:41:59.999,1363254.546742,1588,678.7636,1228077.434374,0
41922,2025-04-26 02:42:00,1809.14,1812.93,1808.94,1812.58,791.4913,2025-04-26 02:42:59.999,1433039.862864,3023,586.4363,1061652.775985,0
41923,2025-04-26 02:43:00,1812.57,1814.86,1812.0,1813.68,1168.4056,2025-04-26 02:43:59.999,2118765.159895,3346,927.4936,1681794.321076,0
41924,2025-04-26 02:44:00,1813.67,1814.03,1812.3,1812.9,706.6582,2025-04-26 02:44:59.999,1281288.890979,2405,531.5326,963747.299653,0
41925,2025-04-26 02:45:00,1812.89,1813.36,1811.57,1811.62,755.3167,2025-04-26 02:45:59.999,1368877.944016,2219,628.6837,1139376.013144,0
41926,2025-04-26 02:46:00,1811.62,1813.27,1811.62,1812.78,472.9723,2025-04-26 02:46:59.999,857284.677142,1740,425.2811,770828.21977,0
41927,2025-04-26 02:47:00,1812.78,1814.87,1812.1,1814.86,523.6936,2025-04-26 02:47:59.999,949723.501327,3198,381.3638,691656.382215,0
41928,2025-04-26 02:48:00,1814.86,1815.53,1814.14,1815.14,543.8067,2025-04-26 02:48:59.999,986957.835735,2256,415.9978,755005.926839,0
41929,2025-04-26 02:49:00,1815.14,1815.14,1809.81,1809.94,1036.8966,2025-04-26 02:49:59.999,1878513.89708,3187,697.9148,1264041.167717,0
41930,2025-04-26 02:50:00,1809.94,1811.15,1809.69,1809.8,323.1396,2025-04-26 02:50:59.999,585001.275526,2180,267.5771,484408.597188,0
41931,2025-04-26 02:51:00,1809.81,1810.9,1809.11,1810.89,387.4725,2025-04-26 02:51:59.999,701229.138688,1914,301.3557,545385.334955,0
41932,2025-04-26 02:52:00,1810.9,1813.04,1810.11,1810.31,530.4997,2025-04-26 02:52:59.999,960923.616406,2613,318.6916,577208.267682,0
41933,2025-04-26 02:53:00,1810.32,1810.65,1809.8,1810.54,424.4866,2025-04-26 02:53:59.999,768468.871811,1612,330.1636,597708.35756,0
41934,2025-04-26 02:54:00,1810.54,1811.75,1810.53,1810.88,367.9877,2025-04-26 02:54:59.999,666415.031467,1783,315.372,571111.403024,0
41935,2025-04-26 02:55:00,1810.87,1812.66,1810.87,1812.15,566.7899,2025-04-26 02:55:59.999,1026850.865395,1708,428.0742,775517.770108,0
41936,2025-04-26 02:56:00,1812.15,1812.15,1809.2,1809.68,391.0851,2025-04-26 02:56:59.999,707973.405419,1751,68.2045,123421.788778,0
41937,2025-04-26 02:57:00,1809.69,1809.99,1808.55,1808.61,227.0608,2025-04-26 02:57:59.999,410807.555051,1095,71.9308,130162.764764,0
41938,2025-04-26 02:58:00,1808.61,1808.99,1808.41,1808.86,158.4306,2025-04-26 02:58:59.999,286527.329657,640,117.0408,211675.032447,0
41939,2025-04-26 02:59:00,1808.86,1808.86,1807.31,1807.99,133.8263,2025-04-26 02:59:59.999,241962.582749,936,98.6555,178367.869967,0
41940,2025-04-26 03:00:00,1807.99,1808.48,1807.16,1808.28,468.3326,2025-04-26 03:00:59.999,846664.141272,1572,218.5009,395017.934268,0
41941,2025-04-26 03:01:00,1808.29,1808.5,1807.7,1808.4,75.5139,2025-04-26 03:01:59.999,136526.160408,897,36.5693,66111.694951,0
41942,2025-04-26 03:02:00,1808.4,1810.0,1808.11,1809.99,168.5611,2025-04-26 03:02:59.999,304910.805431,1570,104.4404,188932.186743,0
41943,2025-04-26 03:03:00,1810.0,1810.0,1808.48,1808.48,136.9008,2025-04-26 03:03:59.999,247675.439731,724,76.1701,137810.062103,0
41944,2025-04-26 03:04:00,1808.47,1808.79,1805.51,1805.52,152.8991,2025-04-26 03:04:59.999,276291.177457,1453,43.2537,78171.154946,0
41945,2025-04-26 03:05:00,1805.52,1807.82,1805.03,1807.03,511.6624,2025-04-26 03:05:59.999,924085.801798,2144,395.3692,713980.990139,0
41946,2025-04-26 03:06:00,1807.03,1810.11,1807.03,1809.55,200.2617,2025-04-26 03:06:59.999,362262.008677,1902,147.9568,267612.166987,0
41947,2025-04-26 03:07:00,1809.54,1809.54,1805.48,1805.96,689.6751,2025-04-26 03:07:59.999,1247003.937911,1220,65.676,118626.524447,0
41948,2025-04-26 03:08:00,1805.96,1806.87,1805.66,1806.87,483.911,2025-04-26 03:08:59.999,873963.473904,956,437.6553,790412.360905,0
41949,2025-04-26 03:09:00,1806.86,1807.59,1806.6,1807.25,180.2706,2025-04-26 03:09:59.999,325753.210409,942,68.3675,123534.239624,0
41950,2025-04-26 03:10:00,1807.24,1808.25,1806.91,1807.92,75.8753,2025-04-26 03:10:59.999,137150.609934,955,41.6285,75244.534137,0
41951,2025-04-26 03:11:00,1807.92,1808.26,1807.62,1808.04,162.329,2025-04-26 03:11:59.999,293490.738326,590,96.3278,174153.190399,0
41952,2025-04-26 03:12:00,1808.04,1808.28,1807.95,1808.28,118.6507,2025-04-26 03:12:59.999,214546.867835,498,42.3704,76612.92357,0
41953,2025-04-26 03:13:00,1808.28,1808.88,1808.27,1808.37,100.925,2025-04-26 03:13:59.999,182535.086186,523,55.8277,100963.605395,0
41954,2025-04-26 03:14:00,1808.37,1808.37,1807.93,1807.94,51.7513,2025-04-26 03:14:59.999,93575.657449,345,15.1593,27411.149698,0
41955,2025-04-26 03:15:00,1807.94,1807.94,1807.11,1807.12,62.6066,2025-04-26 03:15:59.999,113163.906025,704,28.3567,51255.58021,0
41956,2025-04-26 03:16:00,1807.12,1807.12,1805.91,1805.97,115.7191,2025-04-26 03:16:59.999,209038.508598,783,30.8212,55668.074123,0
41957,2025-04-26 03:17:00,1805.98,1805.98,1803.5,1803.61,306.8553,2025-04-26 03:17:59.999,553788.713114,1581,33.972,61306.355258,0
41958,2025-04-26 03:18:00,1803.61,1805.03,1803.61,1804.43,269.8342,2025-04-26 03:18:59.999,486910.128287,1491,170.0359,306797.57778,0
41959,2025-04-26 03:19:00,1804.43,1805.58,1803.0,1803.79,1098.0041,2025-04-26 03:19:59.999,1980498.685005,1663,329.8117,594876.181783,0
41960,2025-04-26 03:20:00,1803.79,1803.8,1801.89,1801.89,1013.3629,2025-04-26 03:20:59.999,1826937.210284,2711,85.9695,154996.191589,0
41961,2025-04-26 03:21:00,1801.89,1802.8,1801.81,1802.59,311.1986,2025-04-26 03:21:59.999,560838.8753,1486,173.3685,312429.759169,0
41962,2025-04-26 03:22:00,1802.59,1803.0,1801.55,1802.1,149.3662,2025-04-26 03:22:59.999,269191.716966,1365,60.8518,109669.502224,0
41963,2025-04-26 03:23:00,1802.09,1803.59,1801.64,1803.31,160.1529,2025-04-26 03:23:59.999,288722.059515,1738,55.0464,99218.975984,0
41964,2025-04-26 03:24:00,1803.3,1803.31,1801.01,1801.01,227.2522,2025-04-26 03:24:59.999,409495.158247,1830,83.7756,150923.799269,0
41965,2025-04-26 03:25:00,1801.01,1801.6,1797.93,1798.59,646.1828,2025-04-26 03:25:59.999,1162606.399545,3940,208.7231,375464.079275,0
41966,2025-04-26 03:26:00,1798.6,1799.0,1796.69,1797.99,343.9524,2025-04-26 03:26:59.999,618345.927117,2231,105.0142,188764.397277,0
41967,2025-04-26 03:27:00,1797.99,1800.0,1797.12,1799.2,350.0455,2025-04-26 03:27:59.999,629703.84427,2288,227.0984,408512.880803,0
41968,2025-04-26 03:28:00,1799.19,1799.19,1793.93,1793.93,501.6881,2025-04-26 03:28:59.999,900779.336776,2737,215.0803,386124.453195,0
41969,2025-04-26 03:29:00,1793.92,1795.37,1792.88,1795.04,847.497,2025-04-26 03:29:59.999,1520478.229737,5137,396.1657,710665.559486,0
41970,2025-04-26 03:30:00,1795.03,1795.96,1793.92,1795.89,297.7777,2025-04-26 03:30:59.999,534538.571359,2268,201.5398,361786.88325,0
41971,2025-04-26 03:31:00,1795.9,1796.5,1795.42,1796.49,148.7618,2025-04-26 03:31:59.999,267155.482739,1482,74.2629,133365.239776,0
41972,2025-04-26 03:32:00,1796.49,1798.16,1796.1,1796.1,166.5323,2025-04-26 03:32:59.999,299293.91429,2043,91.5714,164569.16056,0
41973,2025-04-26 03:33:00,1796.1,1796.8,1795.66,1795.99,122.6328,2025-04-26 03:33:59.999,220263.864707,1010,85.3161,153240.760329,0
41974,2025-04-26 03:34:00,1796.0,1797.69,1795.86,1795.86,296.0709,2025-04-26 03:34:59.999,531982.68805,1712,183.1832,329119.093414,0
41975,2025-04-26 03:35:00,1795.87,1796.76,1794.38,1795.05,568.8487,2025-04-26 03:35:59.999,1021320.758815,2232,158.3997,284386.962453,0
41976,2025-04-26 03:36:00,1795.05,1795.8,1794.8,1795.8,95.8885,2025-04-26 03:36:59.999,172143.157463,923,56.1348,100769.67795,0
41977,2025-04-26 03:37:00,1795.8,1796.16,1794.79,1795.29,133.7889,2025-04-26 03:37:59.999,240219.25922,1397,58.8786,105717.593538,0
41978,2025-04-26 03:38:00,1795.28,1796.59,1795.28,1795.51,76.6885,2025-04-26 03:38:59.999,137710.546758,1457,50.0281,89833.844186,0
41979,2025-04-26 03:39:00,1795.51,1795.8,1795.0,1795.11,101.6789,2025-04-26 03:39:59.999,182557.504343,865,38.0474,68312.339802,0
41980,2025-04-26 03:40:00,1795.1,1795.9,1795.01,1795.8,94.6219,2025-04-26 03:40:59.999,169904.343979,854,53.6485,96326.806456,0
41981,2025-04-26 03:41:00,1795.8,1797.7,1795.79,1797.34,213.413,2025-04-26 03:41:59.999,383489.891056,1465,155.4932,279412.85995,0
41982,2025-04-26 03:42:00,1797.34,1797.34,1796.3,1796.31,57.2505,2025-04-26 03:42:59.999,102864.179232,762,21.0553,37831.941503,0
41983,2025-04-26 03:43:00,1796.31,1797.57,1796.2,1797.01,179.1237,2025-04-26 03:43:59.999,321845.53659,1091,145.9483,262232.125025,0
41984,2025-04-26 03:44:00,1797.01,1797.01,1796.13,1796.82,82.5463,2025-04-26 03:44:59.999,148289.151087,1169,46.2141,83016.766626,0
41985,2025-04-26 03:45:00,1796.81,1798.95,1796.68,1798.43,364.6756,2025-04-26 03:45:59.999,655766.101989,1910,227.5521,409155.205877,0
41986,2025-04-26 03:46:00,1798.43,1799.36,1798.12,1799.09,215.4849,2025-04-26 03:46:59.999,387621.461387,1793,99.1673,178378.659549,0
41987,2025-04-26 03:47:00,1799.08,1799.54,1798.59,1799.53,100.7609,2025-04-26 03:47:59.999,181268.685102,1031,59.106,106330.084521,0
41988,2025-04-26 03:48:00,1799.54,1799.79,1797.49,1797.6,170.9521,2025-04-26 03:48:59.999,307494.787046,1306,70.6745,127099.877958,0
41989,2025-04-26 03:49:00,1797.6,1798.02,1797.22,1797.73,134.6695,2025-04-26 03:49:59.999,242087.797077,1383,67.8078,121885.279392,0
41990,2025-04-26 03:50:00,1797.73,1797.82,1796.41,1797.47,147.7825,2025-04-26 03:50:59.999,265584.735182,1404,96.7361,173846.967019,0
41991,2025-04-26 03:51:00,1797.46,1798.26,1797.46,1797.82,182.1162,2025-04-26 03:51:59.999,327398.628872,890,157.4144,282983.729001,0
41992,2025-04-26 03:52:00,1797.82,1798.59,1797.82,1798.59,141.002,2025-04-26 03:52:59.999,253546.045216,911,73.2559,131722.961991,0
41993,2025-04-26 03:53:00,1798.59,1798.6,1797.12,1797.13,168.6369,2025-04-26 03:53:59.999,303233.643302,854,41.8389,75223.99447,0
41994,2025-04-26 03:54:00,1797.12,1797.13,1796.38,1796.8,37.6862,2025-04-26 03:54:59.999,67713.676368,542,15.5134,27873.262009,0
41995,2025-04-26 03:55:00,1796.8,1796.8,1794.0,1795.09,286.4729,2025-04-26 03:55:59.999,514274.497505,1414,97.2463,174521.923207,0
41996,2025-04-26 03:56:00,1795.08,1796.1,1795.08,1796.09,82.736,2025-04-26 03:56:59.999,148549.960085,1111,52.4906,94240.447393,0
41997,2025-04-26 03:57:00,1796.1,1797.0,1796.1,1797.0,45.0035,2025-04-26 03:57:59.999,80858.65495,501,24.435,43903.964097,0
41998,2025-04-26 03:58:00,1796.99,1797.7,1796.99,1797.48,238.6675,2025-04-26 03:58:59.999,428905.158014,449,204.5498,367580.667849,0
41999,2025-04-26 03:59:00,1797.49,1798.13,1797.48,1797.48,67.1187,2025-04-26 03:59:59.999,120674.757688,476,18.6262,33483.543364,0
42000,2025-04-26 04:00:00,1797.48,1797.49,1796.94,1797.33,126.8139,2025-04-26 04:00:59.999,227901.159375,658,66.1524,118884.275613,0
42001,2025-04-26 04:01:00,1797.33,1797.67,1795.89,1797.43,191.2607,2025-04-26 04:01:59.999,343613.962695,1488,136.5445,245300.728362,0
42002,2025-04-26 04:02:00,1797.44,1797.44,1796.34,1796.65,123.1573,2025-04-26 04:02:59.999,221285.535243,756,75.0644,134864.644245,0
42003,2025-04-26 04:03:00,1796.65,1797.0,1796.01,1796.19,84.5902,2025-04-26 04:03:59.999,151992.927541,565,32.6033,58579.458521,0
42004,2025-04-26 04:04:00,1796.2,1796.5,1795.0,1795.48,156.7628,2025-04-26 04:04:59.999,281506.233573,1087,53.956,96883.718122,0
42005,2025-04-26 04:05:00,1795.48,1798.27,1795.48,1798.27,61.8167,2025-04-26 04:05:59.999,111074.315529,1063,47.0329,84512.703094,0
42006,2025-04-26 04:06:00,1798.26,1798.26,1797.0,1797.01,52.3462,2025-04-26 04:06:59.999,94106.323376,1057,19.1055,34346.747649,0
42007,2025-04-26 04:07:00,1797.0,1798.75,1797.0,1798.21,121.154,2025-04-26 04:07:59.999,217848.902921,1172,97.2959,174960.062738,0
42008,2025-04-26 04:08:00,1798.2,1799.0,1798.2,1799.0,66.1033,2025-04-26 04:08:59.999,118887.876524,492,59.8348,107612.479269,0
42009,2025-04-26 04:09:00,1799.0,1799.0,1798.12,1798.12,39.2304,2025-04-26 04:09:59.999,70559.801971,395,5.7369,10319.27909,0
42010,2025-04-26 04:10:00,1798.12,1798.12,1796.8,1797.86,104.1704,2025-04-26 04:10:59.999,187240.421831,998,41.4305,74475.285892,0
42011,2025-04-26 04:11:00,1797.86,1798.09,1797.68,1797.91,58.9468,2025-04-26 04:11:59.999,105982.801343,562,22.3646,40208.24563,0
42012,2025-04-26 04:12:00,1797.91,1797.91,1796.86,1796.86,25.6265,2025-04-26 04:12:59.999,46058.444248,478,8.0588,14482.1444,0
42013,2025-04-26 04:13:00,1796.86,1799.14,1796.62,1798.11,403.6698,2025-04-26 04:13:59.999,725605.181833,1653,337.383,606386.891901,0
42014,2025-04-26 04:14:00,1798.1,1799.19,1797.09,1799.19,145.2037,2025-04-26 04:14:59.999,261034.198211,1190,88.9122,159831.765764,0
42015,2025-04-26 04:15:00,1799.18,1799.7,1798.34,1799.22,198.9758,2025-04-26 04:15:59.999,357942.904035,1387,115.5737,207882.485569,0
42016,2025-04-26 04:16:00,1799.2,1799.36,1798.44,1799.09,106.4166,2025-04-26 04:16:59.999,191428.848377,877,44.6958,80394.405623,0
42017,2025-04-26 04:17:00,1799.08,1799.4,1798.01,1799.23,116.9595,2025-04-26 04:17:59.999,210376.104787,1024,87.3032,157030.595285,0
42018,2025-04-26 04:18:00,1799.23,1799.58,1797.82,1799.48,207.202,2025-04-26 04:18:59.999,372656.806569,1592,91.2866,164176.617352,0
42019,2025-04-26 04:19:00,1799.48,1800.59,1799.21,1800.21,129.8907,2025-04-26 04:19:59.999,233760.437407,1118,88.1083,158571.881274,0
42020,2025-04-26 04:20:00,1800.21,1800.5,1799.65,1799.65,113.5246,2025-04-26 04:20:59.999,204369.8306,1020,19.521,35140.470986,0
42021,2025-04-26 04:21:00,1799.65,1799.7,1798.43,1798.55,35.8968,2025-04-26 04:21:59.999,64581.810739,607,8.4989,15290.252491,0
42022,2025-04-26 04:22:00,1798.54,1798.69,1797.83,1798.0,190.2452,2025-04-26 04:22:59.999,342085.535442,730,46.8559,84257.578088,0
42023,2025-04-26 04:23:00,1797.99,1798.0,1796.1,1796.25,96.0463,2025-04-26 04:23:59.999,172592.208464,935,35.484,63761.068746,0
42024,2025-04-26 04:24:00,1796.25,1796.36,1795.84,1796.02,53.1226,2025-04-26 04:24:59.999,95413.452213,797,30.035,53944.40092,0
42025,2025-04-26 04:25:00,1796.02,1796.13,1795.14,1795.29,116.5371,2025-04-26 04:25:59.999,209234.449201,1087,72.6007,130345.14958,0
42026,2025-04-26 04:26:00,1795.29,1795.42,1794.08,1795.42,348.6606,2025-04-26 04:26:59.999,625705.548211,1423,196.8178,353220.261131,0
42027,2025-04-26 04:27:00,1795.42,1795.8,1794.85,1795.8,173.274,2025-04-26 04:27:59.999,311060.199094,946,50.5429,90727.053249,0
42028,2025-04-26 04:28:00,1795.8,1795.8,1794.8,1795.02,119.7306,2025-04-26 04:28:59.999,214960.788663,587,23.8367,42792.041019,0
42029,2025-04-26 04:29:00,1795.02,1796.02,1794.79,1794.8,136.1384,2025-04-26 04:29:59.999,244434.119061,923,80.7361,144955.025994,0
42030,2025-04-26 04:30:00,1794.8,1794.8,1792.07,1792.34,255.8875,2025-04-26 04:30:59.999,458824.624809,1419,110.4327,197989.221731,0
42031,2025-04-26 04:31:00,1792.35,1793.86,1792.35,1793.31,181.4367,2025-04-26 04:31:59.999,325332.311182,1568,50.9943,91435.645388,0
42032,2025-04-26 04:32:00,1793.3,1793.86,1792.85,1793.86,38.7386,2025-04-26 04:32:59.999,69469.672457,632,18.0045,32288.747537,0
42033,2025-04-26 04:33:00,1793.85,1793.86,1792.8,1792.94,126.2771,2025-04-26 04:33:59.999,226467.286064,909,88.1438,158088.653947,0
42034,2025-04-26 04:34:00,1792.93,1792.94,1791.6,1792.08,165.0867,2025-04-26 04:34:59.999,295913.640829,931,18.9406,33943.454321,0
42035,2025-04-26 04:35:00,1792.09,1792.79,1791.66,1792.68,223.5533,2025-04-26 04:35:59.999,400606.502641,967,107.0352,191807.488895,0
42036,2025-04-26 04:36:00,1792.68,1792.68,1791.9,1791.95,65.7186,2025-04-26 04:36:59.999,117772.27447,985,41.9757,75219.877918,0
42037,2025-04-26 04:37:00,1791.94,1791.95,1790.21,1791.1,253.395,2025-04-26 04:37:59.999,453774.261594,1726,83.1852,148946.357265,0
42038,2025-04-26 04:38:00,1791.1,1792.19,1790.7,1792.19,100.2148,2025-04-26 04:38:59.999,179517.9911,1192,60.8053,108916.413286,0
42039,2025-04-26 04:39:00,1792.19,1792.19,1791.17,1791.4,73.6343,2025-04-26 04:39:59.999,131912.593173,750,32.3252,57902.287332,0
42040,2025-04-26 04:40:00,1791.39,1793.6,1791.39,1793.59,74.9956,2025-04-26 04:40:59.999,134433.019346,1113,58.659,105151.764895,0
42041,2025-04-26 04:41:00,1793.6,1794.44,1792.9,1793.99,195.1882,2025-04-26 04:41:59.999,350119.11683,1603,105.6764,189547.821494,0
42042,2025-04-26 04:42:00,1794.0,1795.08,1793.1,1794.81,179.4516,2025-04-26 04:42:59.999,321961.640514,1419,112.5329,201900.038309,0
42043,2025-04-26 04:43:00,1794.82,1795.24,1794.6,1794.66,140.1397,2025-04-26 04:43:59.999,251544.078418,1096,71.0095,127452.792725,0
42044,2025-04-26 04:44:00,1794.66,1795.0,1794.62,1795.0,26.8868,2025-04-26 04:44:59.999,48254.108344,342,19.8661,35654.322712,0
42045,2025-04-26 04:45:00,1795.0,1795.29,1794.62,1794.62,164.1483,2025-04-26 04:45:59.999,294613.818698,1225,49.4586,88776.283495,0
42046,2025-04-26 04:46:00,1794.61,1795.41,1794.61,1795.3,143.9761,2025-04-26 04:46:59.999,258424.127376,820,67.6028,121339.245501,0
42047,2025-04-26 04:47:00,1795.3,1795.4,1793.6,1793.6,124.5751,2025-04-26 04:47:59.999,223526.537437,965,68.8469,123511.50197,0
42048,2025-04-26 04:48:00,1793.6,1793.9,1792.21,1792.39,171.4908,2025-04-26 04:48:59.999,307558.022497,1161,117.6411,211009.630066,0
42049,2025-04-26 04:49:00,1792.38,1794.3,1792.38,1794.15,64.7601,2025-04-26 04:49:59.999,116139.103954,888,41.4976,74412.828165,0
42050,2025-04-26 04:50:00,1794.15,1794.56,1792.39,1792.69,213.2054,2025-04-26 04:50:59.999,382306.87968,1572,64.4455,115588.083935,0
42051,2025-04-26 04:51:00,1792.7,1792.9,1791.45,1792.32,165.3048,2025-04-26 04:51:59.999,296230.485131,1368,53.2725,95461.989262,0
42052,2025-04-26 04:52:00,1792.33,1792.39,1791.42,1791.43,115.4801,2025-04-26 04:52:59.999,206919.321752,928,43.4511,77858.926438,0
42053,2025-04-26 04:53:00,1791.42,1793.2,1791.42,1793.19,155.4361,2025-04-26 04:53:59.999,278581.346833,871,108.0921,193695.308367,0
42054,2025-04-26 04:54:00,1793.2,1793.2,1792.86,1792.99,30.0115,2025-04-26 04:54:59.999,53812.457087,496,7.8457,14067.601894,0
42055,2025-04-26 04:55:00,1792.99,1793.39,1792.99,1793.0,43.2618,2025-04-26 04:55:59.999,77574.114523,485,11.2894,20242.962479,0
42056,2025-04-26 04:56:00,1793.0,1793.4,1791.11,1793.4,398.4376,2025-04-26 04:56:59.999,713972.395317,1930,273.8592,490726.252895,0
42057,2025-04-26 04:57:00,1793.39,1793.39,1792.23,1792.59,171.6864,2025-04-26 04:57:59.999,307817.975832,1105,58.9428,105670.323634,0
42058,2025-04-26 04:58:00,1792.59,1793.06,1792.43,1792.44,57.5067,2025-04-26 04:58:59.999,103095.009018,508,27.5032,49305.232489,0
42059,2025-04-26 04:59:00,1792.44,1792.44,1791.56,1791.84,66.8139,2025-04-26 04:59:59.999,119729.096002,904,32.609,58431.487333,0
42060,2025-04-26 05:00:00,1791.84,1793.04,1791.23,1792.94,192.0714,2025-04-26 05:00:59.999,344262.661458,1210,65.2434,116907.0664,0
42061,2025-04-26 05:01:00,1792.93,1793.79,1792.3,1793.4,96.4732,2025-04-26 05:01:59.999,173000.880532,948,34.1261,61190.353726,0
42062,2025-04-26 05:02:00,1793.39,1794.0,1792.89,1792.9,55.1211,2025-04-26 05:02:59.999,98856.413271,778,23.8015,42686.375933,0
42063,2025-04-26 05:03:00,1792.9,1793.5,1792.89,1792.99,50.9352,2025-04-26 05:03:59.999,91339.916233,442,20.8095,37313.50175,0
42064,2025-04-26 05:04:00,1792.99,1792.99,1792.23,1792.34,56.1248,2025-04-26 05:04:59.999,100610.010072,512,25.8931,46411.159794,0
42065,2025-04-26 05:05:00,1792.34,1792.34,1789.5,1790.01,547.0102,2025-04-26 05:05:59.999,979393.432364,2324,117.7057,210750.225135,0
42066,2025-04-26 05:06:00,1790.01,1792.0,1789.22,1792.0,181.833,2025-04-26 05:06:59.999,325495.486344,1462,66.6719,119370.509263,0
42067,2025-04-26 05:07:00,1791.99,1792.12,1791.2,1792.05,148.5608,2025-04-26 05:07:59.999,266200.071897,1115,32.5643,58349.759569,0
42068,2025-04-26 05:08:00,1792.04,1792.05,1790.01,1790.02,78.6547,2025-04-26 05:08:59.999,140874.318719,714,6.2986,11278.007164,0
42069,2025-04-26 05:09:00,1790.01,1790.18,1789.34,1789.83,105.8049,2025-04-26 05:09:59.999,189376.84647,863,36.8086,65879.835204,0
42070,2025-04-26 05:10:00,1789.83,1789.83,1789.06,1789.09,190.7662,2025-04-26 05:10:59.999,341358.223754,1090,20.3668,36439.986161,0
42071,2025-04-26 05:11:00,1789.09,1790.75,1789.09,1790.57,144.7802,2025-04-26 05:11:59.999,259191.137727,858,80.9485,144899.785753,0
42072,2025-04-26 05:12:00,1790.57,1791.69,1790.21,1791.69,94.0255,2025-04-26 05:12:59.999,168370.672132,837,57.6679,103264.283034,0
42073,2025-04-26 05:13:00,1791.69,1791.83,1790.81,1791.82,184.2422,2025-04-26 05:13:59.999,330027.240273,1088,103.691,185731.319686,0
42074,2025-04-26 05:14:00,1791.82,1791.82,1790.85,1791.68,74.3437,2025-04-26 05:14:59.999,133163.831627,833,22.1721,39713.840738,0
42075,2025-04-26 05:15:00,1791.68,1792.91,1791.68,1792.89,74.4015,2025-04-26 05:15:59.999,133365.89391,824,54.6391,97937.409708,0
42076,2025-04-26 05:16:00,1792.9,1793.6,1792.2,1792.77,48.6262,2025-04-26 05:16:59.999,87177.494299,1085,23.8375,42736.09661,0
42077,2025-04-26 05:17:00,1792.76,1793.6,1792.76,1793.59,31.7227,2025-04-26 05:17:59.999,56877.73047,453,22.5651,40458.327364,0
42078,2025-04-26 05:18:00,1793.6,1794.0,1793.14,1793.72,163.9872,2025-04-26 05:18:59.999,294146.943361,1097,71.1181,127567.270005,0
42079,2025-04-26 05:19:00,1793.71,1793.72,1791.91,1793.2,84.6082,2025-04-26 05:19:59.999,151700.603136,1270,11.7122,20996.395078,0
42080,2025-04-26 05:20:00,1793.19,1793.34,1792.7,1793.34,31.7754,2025-04-26 05:20:59.999,56973.600761,633,19.4192,34817.408351,0
42081,2025-04-26 05:21:00,1793.34,1794.5,1793.33,1793.48,136.3352,2025-04-26 05:21:59.999,244587.331424,817,73.0044,130965.838459,0
42082,2025-04-26 05:22:00,1793.47,1793.98,1793.32,1793.33,85.4532,2025-04-26 05:22:59.999,153268.271088,1034,18.3737,32954.347201,0
42083,2025-04-26 05:23:00,1793.32,1793.32,1792.9,1793.25,50.3285,2025-04-26 05:23:59.999,90251.82275,474,36.7538,65908.817563,0
42084,2025-04-26 05:24:00,1793.26,1793.26,1792.0,1792.0,50.1554,2025-04-26 05:24:59.999,89906.390925,812,10.4222,18677.778269,0
42085,2025-04-26 05:25:00,1792.01,1792.01,1790.11,1790.11,90.8654,2025-04-26 05:25:59.999,162750.37142,1065,6.653,11917.371982,0
42086,2025-04-26 05:26:00,1790.1,1790.77,1789.0,1790.77,256.9475,2025-04-26 05:26:59.999,459864.290947,1700,87.6618,156882.70797,0
42087,2025-04-26 05:27:00,1790.77,1793.6,1790.61,1793.59,84.8968,2025-04-26 05:27:59.999,152134.438253,1170,46.252,82895.018979,0
42088,2025-04-26 05:28:00,1793.59,1794.48,1793.39,1794.41,86.2691,2025-04-26 05:28:59.999,154748.597961,879,39.912,71591.715838,0
42089,2025-04-26 05:29:00,1794.41,1795.3,1794.4,1794.85,52.9242,2025-04-26 05:29:59.999,94990.654064,543,27.1517,48731.428584,0
42090,2025-04-26 05:30:00,1794.86,1796.6,1794.84,1796.6,121.9059,2025-04-26 05:30:59.999,218841.365501,737,91.0043,163371.709862,0
42091,2025-04-26 05:31:00,1796.6,1796.93,1794.7,1795.39,416.7557,2025-04-26 05:31:59.999,748393.926174,2253,135.4506,243245.534861,0
42092,2025-04-26 05:32:00,1795.39,1795.8,1794.2,1795.5,67.3867,2025-04-26 05:32:59.999,120958.25611,1363,36.3196,65194.282414,0
42093,2025-04-26 05:33:00,1795.5,1796.8,1795.18,1795.81,120.5315,2025-04-26 05:33:59.999,216484.622464,1863,66.1157,118752.865586,0
42094,2025-04-26 05:34:00,1795.8,1795.81,1794.53,1794.86,142.8224,2025-04-26 05:34:59.999,256364.902337,1115,68.1481,122309.838634,0
42095,2025-04-26 05:35:00,1794.86,1795.3,1794.42,1795.29,48.2512,2025-04-26 05:35:59.999,86602.503036,1055,27.9009,50076.376149,0
42096,2025-04-26 05:36:00,1795.3,1796.2,1794.93,1796.19,161.5885,2025-04-26 05:36:59.999,290209.70108,1262,31.5276,56620.643501,0
42097,2025-04-26 05:37:00,1796.2,1796.55,1795.0,1795.01,44.4415,2025-04-26 05:37:59.999,79802.492895,832,12.3286,22139.509433,0
42098,2025-04-26 05:38:00,1795.0,1795.0,1793.87,1794.4,83.7276,2025-04-26 05:38:59.999,150228.706689,1012,25.8433,46367.722831,0
42099,2025-04-26 05:39:00,1794.39,1794.5,1792.85,1793.0,79.1742,2025-04-26 05:39:59.999,142004.958009,751,13.6652,24502.278268,0
42100,2025-04-26 05:40:00,1793.0,1793.79,1793.0,1793.29,100.0015,2025-04-26 05:40:59.999,179327.467105,992,93.7325,168085.215576,0
42101,2025-04-26 05:41:00,1793.3,1794.28,1793.29,1794.28,43.9494,2025-04-26 05:41:59.999,78837.299366,836,31.705,56871.896529,0
42102,2025-04-26 05:42:00,1794.28,1794.28,1794.18,1794.19,33.7743,2025-04-26 05:42:59.999,60597.680212,277,14.4845,25988.026352,0
42103,2025-04-26 05:43:00,1794.19,1794.8,1794.18,1794.8,35.7167,2025-04-26 05:43:59.999,64092.395462,400,26.8488,48180.885187,0
42104,2025-04-26 05:44:00,1794.8,1795.85,1794.41,1795.85,109.9208,2025-04-26 05:44:59.999,197310.767404,897,60.3005,108251.715826,0
42105,2025-04-26 05:45:00,1795.85,1796.1,1795.43,1796.1,89.9553,2025-04-26 05:45:59.999,161535.530106,671,48.3169,86763.14554,0
42106,2025-04-26 05:46:00,1796.1,1797.2,1796.09,1796.48,101.9991,2025-04-26 05:46:59.999,183268.334607,1059,34.7784,62486.188593,0
42107,2025-04-26 05:47:00,1796.48,1797.5,1796.47,1797.5,36.3254,2025-04-26 05:47:59.999,65273.310818,811,26.8463,48241.115798,0
42108,2025-04-26 05:48:00,1797.5,1797.88,1797.46,1797.59,181.509,2025-04-26 05:48:59.999,326312.936154,676,62.8758,113032.895951,0
42109,2025-04-26 05:49:00,1797.6,1797.88,1797.01,1797.01,69.9159,2025-04-26 05:49:59.999,125680.113892,766,16.2983,29299.084559,0
42110,2025-04-26 05:50:00,1797.0,1797.59,1796.55,1797.19,118.9454,2025-04-26 05:50:59.999,213738.269918,886,40.18,72204.564943,0
42111,2025-04-26 05:51:00,1797.18,1797.38,1797.09,1797.31,26.3107,2025-04-26 05:51:59.999,47288.249527,357,9.7755,17568.953002,0
42112,2025-04-26 05:52:00,1797.31,1797.31,1796.44,1797.08,72.0369,2025-04-26 05:52:59.999,129441.84425,708,32.5048,58399.442684,0
42113,2025-04-26 05:53:00,1797.07,1797.07,1796.12,1796.12,44.9636,2025-04-26 05:53:59.999,80775.353816,512,4.4089,7919.586651,0
42114,2025-04-26 05:54:00,1796.12,1797.3,1796.12,1796.71,64.9998,2025-04-26 05:54:59.999,116798.389179,944,18.3787,33019.631972,0
42115,2025-04-26 05:55:00,1796.7,1796.71,1795.3,1795.68,153.0382,2025-04-26 05:55:59.999,274867.244905,813,41.6102,74730.401582,0
42116,2025-04-26 05:56:00,1795.69,1795.69,1795.32,1795.59,32.9988,2025-04-26 05:56:59.999,59252.242408,241,9.7274,17465.758828,0
42117,2025-04-26 05:57:00,1795.58,1795.59,1795.58,1795.59,38.8972,2025-04-26 05:57:59.999,69843.234757,124,20.0381,35980.211979,0
42118,2025-04-26 05:58:00,1795.58,1795.59,1794.53,1794.69,115.4817,2025-04-26 05:58:59.999,207308.164697,839,27.1184,48670.807053,0
42119,2025-04-26 05:59:00,1794.69,1794.8,1794.45,1794.45,35.1849,2025-04-26 05:59:59.999,63147.939291,307,6.807,12216.691032,0
42120,2025-04-26 06:00:00,1794.45,1794.68,1794.45,1794.66,49.674,2025-04-26 06:00:59.999,89143.789815,186,22.3851,40170.809188,0
42121,2025-04-26 06:01:00,1794.67,1795.23,1794.53,1794.53,97.946,2025-04-26 06:01:59.999,175800.644081,736,42.8319,76878.931496,0
42122,2025-04-26 06:02:00,1794.54,1794.89,1794.53,1794.79,50.4677,2025-04-26 06:02:59.999,90576.605243,326,22.819,40952.054276,0
42123,2025-04-26 06:03:00,1794.8,1796.0,1794.79,1796.0,71.3544,2025-04-26 06:03:59.999,128104.739411,795,42.7651,76781.518109,0
42124,2025-04-26 06:04:00,1795.99,1796.89,1795.56,1795.56,47.4635,2025-04-26 06:04:59.999,85255.42419,849,25.8613,46452.67253,0
42125,2025-04-26 06:05:00,1795.57,1796.37,1795.56,1796.37,37.561,2025-04-26 06:05:59.999,67453.56525,654,30.4441,54672.463953,0
42126,2025-04-26 06:06:00,1796.36,1796.36,1794.96,1795.19,130.4702,2025-04-26 06:06:59.999,234290.562239,826,33.9609,60961.976342,0
42127,2025-04-26 06:07:00,1795.2,1795.8,1795.18,1795.8,56.0918,2025-04-26 06:07:59.999,100705.321842,428,48.2397,86608.894671,0
42128,2025-04-26 06:08:00,1795.8,1795.8,1795.51,1795.66,28.8696,2025-04-26 06:08:59.999,51839.961052,459,4.5464,8163.525261,0
42129,2025-04-26 06:09:00,1795.66,1795.66,1794.22,1794.23,163.3864,2025-04-26 06:09:59.999,293274.884922,1139,12.1363,21785.818595,0
42130,2025-04-26 06:10:00,1794.23,1795.25,1794.0,1795.25,117.2911,2025-04-26 06:10:59.999,210491.798281,663,98.5442,176853.001878,0
42131,2025-04-26 06:11:00,1795.25,1796.5,1795.24,1796.49,197.9392,2025-04-26 06:11:59.999,355469.903525,807,185.388,332927.189979,0
42132,2025-04-26 06:12:00,1796.49,1797.25,1796.04,1797.25,195.0548,2025-04-26 06:12:59.999,350433.05499,929,125.8018,226022.687211,0
42133,2025-04-26 06:13:00,1797.25,1797.53,1797.14,1797.15,255.8892,2025-04-26 06:13:59.999,459880.295232,844,193.7654,348229.612963,0
42134,2025-04-26 06:14:00,1797.15,1797.48,1797.14,1797.15,188.592,2025-04-26 06:14:59.999,338944.020108,578,139.0438,249892.164914,0
42135,2025-04-26 06:15:00,1797.15,1797.17,1796.28,1796.49,102.0321,2025-04-26 06:15:59.999,183328.022569,559,27.4241,49266.645856,0
42136,2025-04-26 06:16:00,1796.49,1796.49,1795.68,1796.19,163.0646,2025-04-26 06:16:59.999,292886.183882,733,65.9067,118372.433858,0
42137,2025-04-26 06:17:00,1796.18,1796.19,1795.86,1795.86,31.6461,2025-04-26 06:17:59.999,56840.449889,238,1.2766,2292.899748,0
42138,2025-04-26 06:18:00,1795.87,1796.37,1795.56,1795.8,81.5657,2025-04-26 06:18:59.999,146480.810058,892,46.0086,82621.361161,0
42139,2025-04-26 06:19:00,1795.79,1796.0,1795.22,1795.57,90.1582,2025-04-26 06:19:59.999,161886.332494,625,36.4961,65527.686581,0
42140,2025-04-26 06:20:00,1795.58,1796.01,1795.58,1795.99,109.8809,2025-04-26 06:20:59.999,197340.319845,464,36.8103,66105.983688,0
42141,2025-04-26 06:21:00,1795.99,1796.0,1795.11,1795.8,67.492,2025-04-26 06:21:59.999,121186.885527,734,20.1223,36127.99872,0
42142,2025-04-26 06:22:00,1795.79,1796.44,1795.61,1795.61,105.0581,2025-04-26 06:22:59.999,188697.372015,580,20.2843,36432.265494,0
42143,2025-04-26 06:23:00,1795.62,1795.69,1795.1,1795.1,46.5985,2025-04-26 06:23:59.999,83666.835191,362,9.905,17783.729951,0
42144,2025-04-26 06:24:00,1795.11,1795.5,1795.1,1795.49,81.3934,2025-04-26 06:24:59.999,146121.977911,449,50.2802,90265.417795,0
42145,2025-04-26 06:25:00,1795.5,1795.79,1795.31,1795.79,52.7935,2025-04-26 06:25:59.999,94791.182989,419,15.2424,27367.488425,0
42146,2025-04-26 06:26:00,1795.8,1796.87,1795.79,1796.87,79.7664,2025-04-26 06:26:59.999,143266.99818,373,75.4599,135532.339441,0
42147,2025-04-26 06:27:00,1796.87,1796.87,1796.4,1796.8,53.0678,2025-04-26 06:27:59.999,95349.371182,358,10.7202,19259.384218,0
42148,2025-04-26 06:28:00,1796.8,1797.07,1796.79,1797.07,82.1196,2025-04-26 06:28:59.999,147570.100757,310,16.3886,29448.706825,0
42149,2025-04-26 06:29:00,1797.06,1797.07,1796.5,1796.51,100.325,2025-04-26 06:29:59.999,180277.631483,469,5.2002,9342.701041,0
42150,2025-04-26 06:30:00,1796.51,1796.52,1796.5,1796.51,36.8984,2025-04-26 06:30:59.999,66288.342538,120,16.2409,29176.974906,0
42151,2025-04-26 06:31:00,1796.52,1796.56,1795.79,1795.99,185.3805,2025-04-26 06:31:59.999,332989.114643,630,68.8212,123608.252471,0
42152,2025-04-26 06:32:00,1795.99,1796.86,1795.79,1796.86,126.6042,2025-04-26 06:32:59.999,227377.620648,728,67.5113,121248.504354,0
42153,2025-04-26 06:33:00,1796.87,1797.4,1796.86,1797.4,183.5837,2025-04-26 06:33:59.999,329924.486205,606,45.2681,81349.436288,0
42154,2025-04-26 06:34:00,1797.4,1797.88,1797.4,1797.88,56.502,2025-04-26 06:34:59.999,101573.079303,507,33.2443,59762.277988,0
42155,2025-04-26 06:35:00,1797.88,1800.35,1797.87,1800.35,412.2771,2025-04-26 06:35:59.999,741657.604405,1945,385.5708,693617.303765,0
42156,2025-04-26 06:36:00,1800.35,1802.26,1800.35,1801.08,471.2375,2025-04-26 06:36:59.999,848870.466302,2765,264.3897,476224.276252,0
42157,2025-04-26 06:37:00,1801.07,1801.2,1799.52,1799.81,131.7299,2025-04-26 06:37:59.999,237172.387385,1557,53.4277,96190.88483,0
42158,2025-04-26 06:38:00,1799.81,1799.81,1798.48,1798.68,64.1614,2025-04-26 06:38:59.999,115427.477181,1240,33.0964,59536.495076,0
42159,2025-04-26 06:39:00,1798.69,1800.85,1798.69,1800.63,70.7253,2025-04-26 06:39:59.999,127297.841653,964,45.5141,81909.245844,0
42160,2025-04-26 06:40:00,1800.62,1800.62,1799.82,1799.94,81.9587,2025-04-26 06:40:59.999,147538.421454,985,28.4301,51171.042192,0
42161,2025-04-26 06:41:00,1799.95,1801.89,1799.95,1801.2,286.2904,2025-04-26 06:41:59.999,515678.771074,1805,244.3843,440192.939446,0
42162,2025-04-26 06:42:00,1801.21,1801.5,1801.0,1801.31,84.8536,2025-04-26 06:42:59.999,152843.287548,731,48.2831,86972.497083,0
42163,2025-04-26 06:43:00,1801.31,1803.31,1801.0,1802.59,464.8919,2025-04-26 06:43:59.999,837934.021067,2409,300.9031,542311.232521,0
42164,2025-04-26 06:44:00,1802.6,1803.3,1802.25,1803.19,97.841,2025-04-26 06:44:59.999,176384.168949,1245,50.9082,91775.395837,0
42165,2025-04-26 06:45:00,1803.2,1803.5,1802.43,1802.47,113.9197,2025-04-26 06:45:59.999,205389.06282,1261,54.6474,98514.403024,0
42166,2025-04-26 06:46:00,1802.48,1804.1,1801.83,1804.09,288.1524,2025-04-26 06:46:59.999,519521.080978,1066,254.4414,458766.017962,0
42167,2025-04-26 06:47:00,1804.1,1806.3,1804.09,1804.72,312.7093,2025-04-26 06:47:59.999,564530.87887,2056,215.4781,388970.478155,0
42168,2025-04-26 06:48:00,1804.72,1806.3,1804.24,1806.0,318.9205,2025-04-26 06:48:59.999,575699.798538,1545,139.0714,251033.171068,0
42169,2025-04-26 06:49:00,1806.01,1806.2,1805.31,1805.61,156.7364,2025-04-26 06:49:59.999,283032.133102,1025,87.6804,158328.022462,0
42170,2025-04-26 06:50:00,1805.6,1806.7,1805.6,1806.7,192.2873,2025-04-26 06:50:59.999,347314.589744,1703,116.7596,210890.186496,0
42171,2025-04-26 06:51:00,1806.69,1807.07,1806.32,1807.06,150.345,2025-04-26 06:51:59.999,271636.911081,1118,68.9259,124533.056407,0
42172,2025-04-26 06:52:00,1807.06,1807.07,1806.35,1806.7,182.1526,2025-04-26 06:52:59.999,329117.625146,1283,45.8257,82798.90192,0
42173,2025-04-26 06:53:00,1806.71,1806.71,1804.2,1804.46,386.8158,2025-04-26 06:53:59.999,698237.752499,1963,161.847,292101.094172,0
42174,2025-04-26 06:54:00,1804.47,1804.47,1803.89,1804.2,213.518,2025-04-26 06:54:59.999,385186.049011,1626,152.6101,275302.448635,0
42175,2025-04-26 06:55:00,1804.2,1804.21,1802.4,1802.78,122.1618,2025-04-26 06:55:59.999,220276.859976,1176,49.3892,89048.723827,0
42176,2025-04-26 06:56:00,1802.77,1802.77,1802.6,1802.74,51.0172,2025-04-26 06:56:59.999,91967.402768,290,30.6424,55237.092487,0
42177,2025-04-26 06:57:00,1802.74,1803.41,1802.74,1803.29,106.7508,2025-04-26 06:57:59.999,192491.914566,864,34.764,62683.65202,0
42178,2025-04-26 06:58:00,1803.29,1803.29,1802.28,1802.31,202.787,2025-04-26 06:58:59.999,365570.240829,886,100.3493,180893.511882,0
42179,2025-04-26 06:59:00,1802.31,1803.3,1802.3,1803.05,91.481,2025-04-26 06:59:59.999,164930.584213,723,71.4326,128781.737408,0
42180,2025-04-26 07:00:00,1803.06,1804.44,1802.75,1804.01,145.1339,2025-04-26 07:00:59.999,261755.047098,1516,101.322,182730.25797,0
42181,2025-04-26 07:01:00,1804.0,1804.62,1804.0,1804.29,93.9259,2025-04-26 07:01:59.999,169484.048029,757,29.1034,52510.731642,0
42182,2025-04-26 07:02:00,1804.28,1805.24,1803.66,1805.24,223.0886,2025-04-26 07:02:59.999,402465.876915,1178,47.4533,85628.010916,0
42183,2025-04-26 07:03:00,1805.25,1806.09,1805.25,1806.09,113.0561,2025-04-26 07:03:59.999,204153.552893,782,80.0538,144558.155623,0
42184,2025-04-26 07:04:00,1806.09,1806.68,1804.5,1804.51,432.3103,2025-04-26 07:04:59.999,780599.932488,1352,157.7978,284974.794257,0
42185,2025-04-26 07:05:00,1804.5,1804.97,1804.1,1804.68,159.4325,2025-04-26 07:05:59.999,287711.320702,878,95.9411,173115.851696,0
42186,2025-04-26 07:06:00,1804.68,1805.79,1804.68,1805.63,116.6223,2025-04-26 07:06:59.999,210557.119546,1150,51.5614,93080.047674,0
42187,2025-04-26 07:07:00,1805.63,1805.73,1804.12,1804.22,231.8971,2025-04-26 07:07:59.999,418471.928883,1035,111.6832,201504.117035,0
42188,2025-04-26 07:08:00,1804.21,1804.47,1803.84,1803.84,261.0997,2025-04-26 07:08:59.999,471025.779001,680,39.3342,70961.311544,0
42189,2025-04-26 07:09:00,1803.84,1803.85,1803.17,1803.85,91.8227,2025-04-26 07:09:59.999,165596.646628,667,76.5846,138114.465371,0
42190,2025-04-26 07:10:00,1803.85,1806.0,1803.85,1804.96,231.9645,2025-04-26 07:10:59.999,418717.94307,1380,139.2315,251283.221952,0
42191,2025-04-26 07:11:00,1804.95,1809.7,1804.95,1809.0,542.838,2025-04-26 07:11:59.999,981056.910837,2794,412.0814,744661.301166,0
42192,2025-04-26 07:12:00,1809.0,1810.88,1808.29,1809.11,1535.3443,2025-04-26 07:12:59.999,2778500.98553,3809,1226.1356,2218916.167642,0
42193,2025-04-26 07:13:00,1809.11,1809.11,1806.82,1808.0,324.4649,2025-04-26 07:13:59.999,586601.399199,1413,103.9052,187850.552363,0
42194,2025-04-26 07:14:00,1808.0,1808.79,1807.79,1808.27,518.4798,2025-04-26 07:14:59.999,937450.73607,1094,290.9918,526117.45667,0
42195,2025-04-26 07:15:00,1808.26,1810.2,1807.97,1810.1,660.7649,2025-04-26 07:15:59.999,1195700.552499,1999,428.8598,776011.712802,0
42196,2025-04-26 07:16:00,1810.1,1810.2,1809.07,1809.24,166.9508,2025-04-26 07:16:59.999,302109.835215,1297,79.4368,143738.477082,0
42197,2025-04-26 07:17:00,1809.24,1810.69,1809.21,1810.69,298.0992,2025-04-26 07:17:59.999,539438.344126,755,227.1777,411103.623109,0
42198,2025-04-26 07:18:00,1810.7,1810.7,1808.2,1808.51,139.8208,2025-04-26 07:18:59.999,253050.081116,1474,29.6764,53698.719889,0
42199,2025-04-26 07:19:00,1808.51,1808.88,1808.5,1808.5,27.0272,2025-04-26 07:19:59.999,48885.063172,359,11.6011,20982.630859,0
42200,2025-04-26 07:20:00,1808.51,1808.71,1808.04,1808.05,112.9667,2025-04-26 07:20:59.999,204285.066021,712,78.9273,142729.623338,0
42201,2025-04-26 07:21:00,1808.04,1808.04,1807.0,1807.01,235.4732,2025-04-26 07:21:59.999,425604.871943,1458,97.3071,175855.091258,0
42202,2025-04-26 07:22:00,1807.01,1807.29,1806.02,1807.23,137.7242,2025-04-26 07:22:59.999,248812.084389,1302,82.315,148700.086853,0
42203,2025-04-26 07:23:00,1807.23,1807.23,1806.18,1806.22,182.9147,2025-04-26 07:23:59.999,330411.956941,789,65.507,118323.778368,0
42204,2025-04-26 07:24:00,1806.21,1808.2,1806.21,1808.19,64.4994,2025-04-26 07:24:59.999,116561.876021,1052,54.2858,98108.951576,0
42205,2025-04-26 07:25:00,1808.19,1808.8,1807.92,1808.8,107.5008,2025-04-26 07:25:59.999,194388.305427,467,81.5416,147447.86344,0
42206,2025-04-26 07:26:00,1808.79,1808.8,1808.0,1808.01,81.8999,2025-04-26 07:26:59.999,148107.996274,374,11.1935,20239.589538,0
42207,2025-04-26 07:27:00,1808.0,1808.6,1807.91,1808.02,141.1389,2025-04-26 07:27:59.999,255191.75262,561,106.9052,193284.244908,0
42208,2025-04-26 07:28:00,1808.02,1808.02,1806.0,1806.01,343.4601,2025-04-26 07:28:59.999,620664.240642,979,26.0758,47115.573518,0
42209,2025-04-26 07:29:00,1806.01,1806.64,1806.01,1806.39,110.7341,2025-04-26 07:29:59.999,200046.472053,799,28.2939,51110.865219,0
42210,2025-04-26 07:30:00,1806.39,1806.39,1804.85,1804.85,237.2168,2025-04-26 07:30:59.999,428337.549141,1506,54.9913,99300.111932,0
42211,2025-04-26 07:31:00,1804.85,1805.86,1804.0,1805.51,329.9315,2025-04-26 07:31:59.999,595406.231945,1861,157.2326,283739.603197,0
42212,2025-04-26 07:32:00,1805.51,1806.15,1804.91,1805.19,155.3305,2025-04-26 07:32:59.999,280430.01428,1351,23.4729,42375.421033,0
42213,2025-04-26 07:33:00,1805.19,1806.3,1804.91,1805.94,89.4725,2025-04-26 07:33:59.999,161521.078381,845,40.7592,73585.810736,0
42214,2025-04-26 07:34:00,1805.94,1806.83,1805.94,1806.68,60.4576,2025-04-26 07:34:59.999,109216.611726,465,49.166,88817.651465,0
42215,2025-04-26 07:35:00,1806.68,1806.69,1806.03,1806.34,107.7786,2025-04-26 07:35:59.999,194674.871245,392,65.3668,118063.459594,0
42216,2025-04-26 07:36:00,1806.33,1807.8,1805.9,1807.79,114.3743,2025-04-26 07:36:59.999,206608.034022,676,39.6365,71618.328414,0
42217,2025-04-26 07:37:00,1807.79,1807.8,1807.16,1807.49,141.734,2025-04-26 07:37:59.999,256168.304329,486,79.8913,144379.092962,0
42218,2025-04-26 07:38:00,1807.48,1807.48,1805.05,1805.05,292.326,2025-04-26 07:38:59.999,527945.973284,1216,20.4505,36929.357428,0
42219,2025-04-26 07:39:00,1805.05,1805.16,1803.55,1804.2,125.8933,2025-04-26 07:39:59.999,227131.879813,1001,52.3388,94414.57223,0
42220,2025-04-26 07:40:00,1804.2,1805.03,1804.19,1805.02,54.2921,2025-04-26 07:40:59.999,97972.079233,549,44.977,81161.728687,0
42221,2025-04-26 07:41:00,1805.02,1805.03,1804.19,1804.19,66.3194,2025-04-26 07:41:59.999,119677.154503,883,20.724,37395.743206,0
42222,2025-04-26 07:42:00,1804.2,1804.3,1804.0,1804.06,66.3426,2025-04-26 07:42:59.999,119692.198357,441,29.0874,52478.193314,0
42223,2025-04-26 07:43:00,1804.06,1804.6,1804.05,1804.07,32.7314,2025-04-26 07:43:59.999,59056.515479,320,13.713,24741.067297,0
42224,2025-04-26 07:44:00,1804.06,1804.16,1804.02,1804.02,65.0716,2025-04-26 07:44:59.999,117394.908375,424,26.5856,47962.600497,0
42225,2025-04-26 07:45:00,1804.03,1804.03,1802.45,1803.79,149.7258,2025-04-26 07:45:59.999,269968.456116,964,52.9647,95505.12308,0
42226,2025-04-26 07:46:00,1803.79,1803.95,1801.52,1801.75,226.4642,2025-04-26 07:46:59.999,408306.091121,1362,122.3311,220574.099495,0
42227,2025-04-26 07:47:00,1801.74,1801.74,1800.26,1800.31,362.4061,2025-04-26 07:47:59.999,652562.545248,1677,170.6899,307342.569887,0
42228,2025-04-26 07:48:00,1800.3,1801.41,1800.02,1801.4,118.3908,2025-04-26 07:48:59.999,213151.917976,1188,60.3072,108580.03401,0
42229,2025-04-26 07:49:00,1801.41,1802.7,1801.2,1802.69,215.2403,2025-04-26 07:49:59.999,387762.017793,1107,150.4635,271053.068588,0
42230,2025-04-26 07:50:00,1802.69,1807.63,1802.69,1806.52,625.5737,2025-04-26 07:50:59.999,1129293.40003,3404,413.8297,746982.852468,0
42231,2025-04-26 07:51:00,1806.51,1806.51,1805.19,1805.47,117.7787,2025-04-26 07:51:59.999,212696.13409,934,35.4885,64078.817857,0
42232,2025-04-26 07:52:00,1805.47,1805.86,1804.94,1804.94,64.7958,2025-04-26 07:52:59.999,116981.421408,644,21.286,38427.092295,0
42233,2025-04-26 07:53:00,1804.94,1804.95,1804.23,1804.24,52.874,2025-04-26 07:53:59.999,95418.768823,415,21.7369,39228.112547,0
42234,2025-04-26 07:54:00,1804.23,1804.24,1803.18,1803.19,91.1936,2025-04-26 07:54:59.999,164491.522239,574,20.7951,37500.844923,0
42235,2025-04-26 07:55:00,1803.19,1804.35,1803.18,1804.27,240.021,2025-04-26 07:55:59.999,432953.798998,1007,134.2883,242222.399223,0
42236,2025-04-26 07:56:00,1804.26,1804.26,1802.52,1802.52,84.801,2025-04-26 07:56:59.999,152923.444523,915,4.6082,8310.808116,0
42237,2025-04-26 07:57:00,1802.52,1802.52,1801.88,1801.88,165.9917,2025-04-26 07:57:59.999,299180.965918,618,9.7437,17561.391223,0
42238,2025-04-26 07:58:00,1801.88,1801.88,1800.0,1800.54,298.8795,2025-04-26 07:58:59.999,538205.137112,1151,96.889,174442.692857,0
42239,2025-04-26 07:59:00,1800.53,1801.1,1800.06,1800.49,254.7558,2025-04-26 07:59:59.999,458712.842607,947,72.4068,130368.767813,0
42240,2025-04-26 08:00:00,1800.49,1802.07,1800.2,1802.06,466.6255,2025-04-26 08:00:59.999,840445.610665,1224,339.8825,612183.471817,0
42241,2025-04-26 08:01:00,1802.07,1802.5,1801.54,1801.89,184.9067,2025-04-26 08:01:59.999,333222.717073,1339,60.5023,109032.621641,0
42242,2025-04-26 08:02:00,1801.88,1803.1,1801.88,1803.1,90.7381,2025-04-26 08:02:59.999,163556.058729,743,54.6812,98563.912957,0
42243,2025-04-26 08:03:00,1803.09,1803.66,1802.04,1802.49,193.8612,2025-04-26 08:03:59.999,349432.916876,1539,30.3465,54705.771499,0
42244,2025-04-26 08:04:00,1802.5,1802.59,1801.2,1801.59,63.1249,2025-04-26 08:04:59.999,113729.054525,793,35.621,64167.481541,0
42245,2025-04-26 08:05:00,1801.6,1802.48,1801.59,1802.01,84.0912,2025-04-26 08:05:59.999,151510.704661,736,60.496,108995.939211,0
42246,2025-04-26 08:06:00,1802.0,1803.67,1801.61,1803.51,66.6516,2025-04-26 08:06:59.999,120137.962464,991,39.1723,70603.541484,0
42247,2025-04-26 08:07:00,1803.5,1803.59,1802.41,1802.69,78.8483,2025-04-26 08:07:59.999,142160.782809,830,46.6331,84082.182298,0
42248,2025-04-26 08:08:00,1802.68,1802.95,1801.13,1801.13,140.0382,2025-04-26 08:08:59.999,252316.592788,1120,45.7806,82469.87463,0
42249,2025-04-26 08:09:00,1801.13,1802.38,1800.71,1802.38,79.111,2025-04-26 08:09:59.999,142509.586463,889,43.5972,78539.47834,0
42250,2025-04-26 08:10:00,1802.37,1802.37,1800.92,1800.92,66.1685,2025-04-26 08:10:59.999,119211.366003,844,10.2649,18496.072949,0
42251,2025-04-26 08:11:00,1800.92,1801.33,1799.82,1799.83,107.7901,2025-04-26 08:11:59.999,194060.987024,1034,20.6166,37124.775821,0
42252,2025-04-26 08:12:00,1799.82,1799.83,1798.23,1798.3,314.8365,2025-04-26 08:12:59.999,566298.727779,1821,130.7836,235221.257103,0
42253,2025-04-26 08:13:00,1798.31,1802.2,1798.3,1802.19,285.1251,2025-04-26 08:13:59.999,513273.485845,2198,200.7236,361313.040788,0
42254,2025-04-26 08:14:00,1802.19,1803.23,1801.62,1803.01,116.3345,2025-04-26 08:14:59.999,209643.220688,1286,63.1078,113727.114806,0
42255,2025-04-26 08:15:00,1803.01,1804.57,1803.01,1804.51,225.7434,2025-04-26 08:15:59.999,407157.363467,1239,140.7033,253771.214661,0
42256,2025-04-26 08:16:00,1804.5,1805.4,1804.5,1805.27,274.6552,2025-04-26 08:16:59.999,495760.388063,1645,222.6585,401899.201328,0
42257,2025-04-26 08:17:00,1805.27,1806.08,1805.09,1805.5,110.6215,2025-04-26 08:17:59.999,199725.442951,1323,56.508,102020.147716,0
42258,2025-04-26 08:18:00,1805.51,1806.66,1805.01,1805.66,134.2917,2025-04-26 08:18:59.999,242484.533296,1645,66.5464,120159.557586,0
42259,2025-04-26 08:19:00,1805.66,1806.3,1805.31,1806.17,299.9265,2025-04-26 08:19:59.999,541644.057152,1405,97.4813,176055.615852,0
42260,2025-04-26 08:20:00,1806.17,1806.17,1805.26,1805.49,58.0414,2025-04-26 08:20:59.999,104800.84338,1028,16.4884,29769.580822,0
42261,2025-04-26 08:21:00,1805.49,1805.86,1805.0,1805.0,142.5247,2025-04-26 08:21:59.999,257332.034607,964,56.9464,102823.387741,0
42262,2025-04-26 08:22:00,1805.01,1807.15,1805.0,1806.9,270.2725,2025-04-26 08:22:59.999,488296.19784,1304,242.4711,438067.349234,0
42263,2025-04-26 08:23:00,1806.91,1807.15,1806.67,1806.69,50.8846,2025-04-26 08:23:59.999,91946.034628,535,32.9896,59609.668276,0
42264,2025-04-26 08:24:00,1806.69,1807.46,1806.68,1807.45,173.3984,2025-04-26 08:24:59.999,313317.130236,909,132.7765,239913.667888,0
42265,2025-04-26 08:25:00,1807.45,1816.53,1807.45,1813.31,3340.428,2025-04-26 08:25:59.999,6058534.747313,8918,2278.0426,4131441.136804,0
42266,2025-04-26 08:26:00,1813.3,1816.54,1811.08,1815.2,1349.994,2025-04-26 08:26:59.999,2448666.206844,4389,870.6962,1579274.785873,0
42267,2025-04-26 08:27:00,1815.2,1824.6,1815.2,1823.23,3623.1293,2025-04-26 08:27:59.999,6596297.224981,10682,2175.2027,3959244.728811,0
42268,2025-04-26 08:28:00,1823.23,1834.34,1821.85,1833.93,3289.368,2025-04-26 08:28:59.999,6011704.373744,10470,2420.6685,4425047.186096,0
42269,2025-04-26 08:29:00,1833.92,1841.16,1828.16,1828.4,9522.1469,2025-04-26 08:29:59.999,17479956.879013,23763,5148.2535,9451636.236331,0
42270,2025-04-26 08:30:00,1828.39,1829.74,1821.85,1823.22,1702.4776,2025-04-26 08:30:59.999,3110163.787606,9289,811.7157,1483057.999719,0
42271,2025-04-26 08:31:00,1823.23,1828.49,1823.23,1825.99,1152.4118,2025-04-26 08:31:59.999,2104896.662319,6192,650.1376,1187396.301558,0
42272,2025-04-26 08:32:00,1825.98,1826.0,1823.5,1824.3,459.5671,2025-04-26 08:32:59.999,838634.713633,4114,289.0322,527431.118952,0
42273,2025-04-26 08:33:00,1824.3,1825.98,1822.98,1825.97,813.0364,2025-04-26 08:33:59.999,1483582.397474,3423,636.4916,1161464.009834,0
42274,2025-04-26 08:34:00,1825.97,1827.7,1822.43,1822.7,591.7742,2025-04-26 08:34:59.999,1080011.889494,3959,247.5754,451929.223743,0
42275,2025-04-26 08:35:00,1822.7,1826.43,1822.7,1826.43,457.5957,2025-04-26 08:35:59.999,835145.831064,2938,306.0462,558522.502714,0
42276,2025-04-26 08:36:00,1826.42,1829.5,1826.42,1827.98,384.8471,2025-04-26 08:36:59.999,703566.063067,3990,261.8653,478704.533868,0
42277,2025-04-26 08:37:00,1827.98,1830.19,1827.51,1827.99,413.8375,2025-04-26 08:37:59.999,756912.483797,4093,234.8433,429527.093219,0
42278,2025-04-26 08:38:00,1827.99,1828.49,1825.25,1825.92,351.5951,2025-04-26 08:38:59.999,642048.222807,2275,184.2517,336430.897493,0
42279,2025-04-26 08:39:00,1825.92,1826.2,1822.8,1822.81,195.8364,2025-04-26 08:39:59.999,357385.237635,1578,29.1541,53198.429569,0
42280,2025-04-26 08:40:00,1822.8,1823.68,1821.87,1822.3,466.9936,2025-04-26 08:40:59.999,851274.086735,3172,311.7032,568241.946284,0
42281,2025-04-26 08:41:00,1822.29,1823.31,1810.56,1811.65,4767.2535,2025-04-26 08:41:59.999,8654760.967019,9929,1020.6772,1852550.599231,0
42282,2025-04-26 08:42:00,1811.8,1814.09,1807.91,1813.21,2081.7403,2025-04-26 08:42:59.999,3769009.207517,9417,965.8279,1748405.943596,0
42283,2025-04-26 08:43:00,1813.21,1814.9,1812.01,1814.3,930.6967,2025-04-26 08:43:59.999,1687941.590412,4060,542.2897,983479.312184,0
42284,2025-04-26 08:44:00,1814.3,1815.2,1812.91,1812.91,766.5438,2025-04-26 08:44:59.999,1390307.436224,3080,625.6463,1134685.598991,0
42285,2025-04-26 08:45:00,1812.91,1814.08,1800.82,1806.22,6198.2747,2025-04-26 08:45:59.999,11198800.511258,15091,2234.6446,4037479.983469,0
42286,2025-04-26 08:46:00,1806.22,1809.67,1804.5,1809.2,1136.1856,2025-04-26 08:46:59.999,2053309.611744,5025,812.1451,1467904.904642,0
42287,2025-04-26 08:47:00,1809.2,1809.2,1806.39,1808.55,527.717,2025-04-26 08:47:59.999,953979.245327,3400,322.4322,582854.934398,0
42288,2025-04-26 08:48:00,1808.56,1811.28,1806.43,1811.21,275.0187,2025-04-26 08:48:59.999,497526.617318,3004,142.1349,257147.080628,0
42289,2025-04-26 08:49:00,1811.22,1811.74,1807.0,1809.88,541.446,2025-04-26 08:49:59.999,979798.518306,3245,320.9444,580745.434342,0
42290,2025-04-26 08:50:00,1809.88,1810.4,1807.04,1807.59,809.8939,2025-04-26 08:50:59.999,1464724.731506,3199,646.0246,1168340.394113,0
42291,2025-04-26 08:51:00,1807.6,1809.59,1807.2,1809.21,243.8752,2025-04-26 08:51:59.999,441054.923525,2289,127.9643,231416.748237,0
42292,2025-04-26 08:52:00,1809.21,1809.21,1807.3,1808.6,239.3494,2025-04-26 08:52:59.999,432838.127924,2485,82.9059,149898.20248,0
42293,2025-04-26 08:53:00,1808.6,1809.14,1807.51,1808.19,211.4742,2025-04-26 08:53:59.999,382421.105535,2006,124.8498,225763.672771,0
42294,2025-04-26 08:54:00,1808.2,1808.7,1805.4,1806.01,435.0321,2025-04-26 08:54:59.999,785948.428235,2576,180.6073,326261.52489,0
42295,2025-04-26 08:55:00,1806.0,1807.2,1805.51,1807.19,228.2222,2025-04-26 08:55:59.999,412266.416618,1605,112.4476,203146.635367,0
42296,2025-04-26 08:56:00,1807.2,1809.2,1806.64,1808.72,244.752,2025-04-26 08:56:59.999,442608.499626,1749,144.8941,262033.480815,0
42297,2025-04-26 08:57:00,1808.72,1809.0,1807.86,1807.87,561.9225,2025-04-26 08:57:59.999,1016079.050566,1655,180.321,326033.802816,0
42298,2025-04-26 08:58:00,1807.88,1808.1,1806.62,1807.01,296.9225,2025-04-26 08:58:59.999,536693.791729,1329,82.3132,148756.080553,0
42299,2025-04-26 08:59:00,1807.02,1807.02,1806.01,1806.35,463.9519,2025-04-26 08:59:59.999,838223.534808,1367,253.2808,457583.832312,0
42300,2025-04-26 09:00:00,1806.35,1807.87,1806.1,1807.0,276.6915,2025-04-26 09:00:59.999,499987.325339,1178,194.7075,351824.977672,0
42301,2025-04-26 09:01:00,1807.01,1807.01,1804.52,1806.21,444.8949,2025-04-26 09:01:59.999,803370.979394,2639,131.3231,237122.063924,0
42302,2025-04-26 09:02:00,1806.2,1806.2,1803.33,1803.41,305.1948,2025-04-26 09:02:59.999,550748.918975,2248,73.4226,132490.272366,0
42303,2025-04-26 09:03:00,1803.41,1804.7,1803.0,1803.0,389.3285,2025-04-26 09:03:59.999,702377.713261,2067,100.7402,181712.427089,0
42304,2025-04-26 09:04:00,1803.0,1803.8,1799.48,1801.32,2767.9505,2025-04-26 09:04:59.999,4986977.677585,5445,915.434,1649658.626451,0
42305,2025-04-26 09:05:00,1801.31,1803.9,1801.02,1802.53,338.1002,2025-04-26 09:05:59.999,609420.880937,2556,216.7987,390762.867986,0
42306,2025-04-26 09:06:00,1802.53,1804.86,1802.4,1804.86,130.5692,2025-04-26 09:06:59.999,235512.393861,1921,93.0701,167870.228868,0
42307,2025-04-26 09:07:00,1804.86,1807.6,1804.85,1807.6,153.8434,2025-04-26 09:07:59.999,277941.71398,1386,90.2301,162978.301779,0
42308,2025-04-26 09:08:00,1807.6,1809.24,1806.91,1807.61,481.778,2025-04-26 09:08:59.999,871100.129907,2574,344.0646,622053.448632,0
42309,2025-04-26 09:09:00,1807.59,1808.88,1806.1,1808.05,539.9646,2025-04-26 09:09:59.999,976044.339386,1915,396.1328,716021.789024,0
42310,2025-04-26 09:10:00,1808.06,1808.85,1807.15,1808.84,486.8283,2025-04-26 09:10:59.999,880112.667231,1697,245.7658,444239.761515,0
42311,2025-04-26 09:11:00,1808.85,1809.7,1807.5,1808.3,570.5474,2025-04-26 09:11:59.999,1031650.011453,2068,393.7089,711810.626512,0
42312,2025-04-26 09:12:00,1808.3,1808.49,1808.0,1808.37,82.8518,2025-04-26 09:12:59.999,149818.352312,675,48.7045,88070.644472,0
42313,2025-04-26 09:13:00,1808.38,1810.29,1808.0,1810.2,611.4251,2025-04-26 09:13:59.999,1106490.152496,1711,132.6674,240078.233504,0
42314,2025-04-26 09:14:00,1810.2,1811.93,1810.19,1811.72,132.1979,2025-04-26 09:14:59.999,239415.766651,1389,80.6575,146063.202766,0
42315,2025-04-26 09:15:00,1811.72,1811.77,1808.7,1809.88,282.8649,2025-04-26 09:15:59.999,511898.652125,2022,140.5465,254292.202187,0
42316,2025-04-26 09:16:00,1809.89,1810.4,1809.41,1810.0,196.1171,2025-04-26 09:16:59.999,354964.866926,1595,112.9287,204379.346829,0
42317,2025-04-26 09:17:00,1810.0,1812.99,1809.34,1812.89,267.8519,2025-04-26 09:17:59.999,485183.44985,2175,172.2439,311989.358811,0
42318,2025-04-26 09:18:00,1812.89,1814.0,1811.89,1813.88,384.484,2025-04-26 09:18:59.999,697193.706487,3643,173.7641,315093.180989,0
42319,2025-04-26 09:19:00,1813.85,1814.2,1811.73,1813.9,609.204,2025-04-26 09:19:59.999,1104440.115745,3036,385.2189,698284.92238,0
42320,2025-04-26 09:20:00,1813.9,1815.17,1812.93,1815.17,347.3271,2025-04-26 09:20:59.999,630023.748684,2356,258.4588,468827.515208,0
42321,2025-04-26 09:21:00,1815.17,1815.67,1814.7,1815.2,308.6663,2025-04-26 09:21:59.999,560271.533211,1890,224.1241,406815.816498,0
42322,2025-04-26 09:22:00,1815.21,1815.49,1812.89,1813.94,514.2533,2025-04-26 09:22:59.999,932954.880972,2537,258.2276,468443.782271,0
42323,2025-04-26 09:23:00,1813.93,1813.94,1812.93,1813.3,214.3352,2025-04-26 09:23:59.999,388631.051715,1101,162.7166,295029.577129,0
42324,2025-04-26 09:24:00,1813.31,1813.79,1812.41,1812.71,184.4171,2025-04-26 09:24:59.999,334346.678006,1502,68.7709,124686.564191,0
42325,2025-04-26 09:25:00,1812.71,1812.72,1811.71,1812.09,299.5923,2025-04-26 09:25:59.999,542895.171133,1038,188.4283,341436.287869,0
42326,2025-04-26 09:26:00,1812.09,1812.09,1810.41,1811.4,394.5304,2025-04-26 09:26:59.999,714584.469947,1378,112.3774,203545.876761,0
42327,2025-04-26 09:27:00,1811.39,1811.4,1807.37,1807.6,569.343,2025-04-26 09:27:59.999,1029959.441594,2046,76.612,138528.064035,0
42328,2025-04-26 09:28:00,1807.59,1807.86,1806.07,1807.43,422.6151,2025-04-26 09:28:59.999,763650.808891,2365,141.8079,256173.684831,0
42329,2025-04-26 09:29:00,1807.43,1807.98,1806.78,1807.5,160.1708,2025-04-26 09:29:59.999,289535.9751,1596,50.1602,90668.060051,0
42330,2025-04-26 09:30:00,1807.5,1807.51,1805.34,1805.41,196.5622,2025-04-26 09:30:59.999,354964.33631,1489,108.6948,196259.31893,0
42331,2025-04-26 09:31:00,1805.41,1805.56,1802.94,1802.94,376.2375,2025-04-26 09:31:59.999,678942.746615,2889,138.3626,249721.504602,0
42332,2025-04-26 09:32:00,1802.95,1804.49,1802.5,1803.39,405.3436,2025-04-26 09:32:59.999,731056.026337,2569,205.1763,370036.520518,0
42333,2025-04-26 09:33:00,1803.4,1804.44,1803.0,1803.01,137.0661,2025-04-26 09:33:59.999,247239.438303,1661,52.6947,95050.718595,0
42334,2025-04-26 09:34:00,1803.01,1803.01,1800.56,1802.34,428.3657,2025-04-26 09:34:59.999,771751.078226,2684,130.1723,234486.4666,0
42335,2025-04-26 09:35:00,1802.34,1802.34,1798.82,1799.26,715.7082,2025-04-26 09:35:59.999,1288172.168213,3730,174.9699,314877.883631,0
42336,2025-04-26 09:36:00,1799.27,1799.79,1792.96,1797.19,2069.3863,2025-04-26 09:36:59.999,3716108.162476,8439,818.1065,1468882.500206,0
42337,2025-04-26 09:37:00,1797.2,1800.87,1796.01,1800.2,900.6262,2025-04-26 09:37:59.999,1620071.76788,4607,539.6701,971001.113238,0
42338,2025-04-26 09:38:00,1800.21,1800.49,1797.33,1798.2,136.2974,2025-04-26 09:38:59.999,245155.637513,1674,36.8693,66314.22197,0
42339,2025-04-26 09:39:00,1798.19,1799.51,1798.01,1799.09,189.3487,2025-04-26 09:39:59.999,340583.943768,1272,66.6354,119854.376419,0
42340,2025-04-26 09:40:00,1799.1,1799.4,1795.23,1797.43,460.4812,2025-04-26 09:40:59.999,827365.915801,3101,151.0292,271297.863619,0
42341,2025-04-26 09:41:00,1797.42,1797.69,1796.0,1797.54,118.0377,2025-04-26 09:41:59.999,212089.853442,1984,65.3568,117427.768248,0
42342,2025-04-26 09:42:00,1797.55,1798.49,1796.1,1798.39,399.1039,2025-04-26 09:42:59.999,717298.044534,2037,321.2153,577323.602576,0
42343,2025-04-26 09:43:00,1798.4,1798.7,1797.68,1798.25,252.5926,2025-04-26 09:43:59.999,454198.159808,1608,110.1592,198074.371898,0
42344,2025-04-26 09:44:00,1798.25,1799.49,1798.25,1798.8,237.0285,2025-04-26 09:44:59.999,426408.79133,1536,102.7658,184847.244811,0
42345,2025-04-26 09:45:00,1798.79,1798.79,1796.11,1797.6,350.6281,2025-04-26 09:45:59.999,630109.187282,2516,201.8145,362656.883631,0
42346,2025-04-26 09:46:00,1797.59,1798.8,1797.42,1798.2,206.151,2025-04-26 09:46:59.999,370746.52676,1552,55.9407,100583.574807,0
42347,2025-04-26 09:47:00,1798.2,1799.01,1797.14,1797.48,458.9391,2025-04-26 09:47:59.999,825240.348227,2555,268.744,483254.269694,0
42348,2025-04-26 09:48:00,1797.47,1797.8,1797.03,1797.47,134.7631,2025-04-26 09:48:59.999,242222.547011,1214,88.5005,159063.502615,0
42349,2025-04-26 09:49:00,1797.48,1800.36,1796.6,1799.83,1473.7878,2025-04-26 09:49:59.999,2651408.844206,3037,1176.6469,2116919.105406,0
42350,2025-04-26 09:50:00,1799.82,1800.15,1799.0,1799.39,265.3833,2025-04-26 09:50:59.999,477573.61168,1369,84.959,152877.616637,0
42351,2025-04-26 09:51:00,1799.39,1800.29,1798.81,1798.81,315.3467,2025-04-26 09:51:59.999,567499.740934,1741,171.524,308690.402442,0
42352,2025-04-26 09:52:00,1798.81,1799.01,1797.81,1798.4,276.0837,2025-04-26 09:52:59.999,496507.272109,1603,112.0997,201592.290688,0
42353,2025-04-26 09:53:00,1798.41,1799.83,1798.4,1799.82,224.5154,2025-04-26 09:53:59.999,403902.199201,842,51.9983,93559.418294,0
42354,2025-04-26 09:54:00,1799.83,1800.82,1799.83,1800.27,245.995,2025-04-26 09:54:59.999,442886.037578,1328,96.5096,173749.087768,0
42355,2025-04-26 09:55:00,1800.27,1802.17,1800.27,1800.93,317.5856,2025-04-26 09:55:59.999,572051.277087,1556,202.3828,364520.14407,0
42356,2025-04-26 09:56:00,1800.93,1802.6,1800.92,1802.39,205.3896,2025-04-26 09:56:59.999,370093.24539,1208,104.3843,188070.150893,0
42357,2025-04-26 09:57:00,1802.4,1802.49,1801.94,1802.3,70.9719,2025-04-26 09:57:59.999,127910.328661,883,31.4523,56683.179549,0
42358,2025-04-26 09:58:00,1802.3,1802.85,1802.14,1802.71,163.8987,2025-04-26 09:58:59.999,295422.436682,560,40.5561,73104.978449,0
42359,2025-04-26 09:59:00,1802.71,1803.61,1802.7,1803.47,145.2104,2025-04-26 09:59:59.999,261850.141409,1164,101.0109,182141.649358,0
42360,2025-04-26 10:00:00,1803.48,1804.42,1801.7,1801.71,301.0727,2025-04-26 10:00:59.999,542865.959805,2631,180.771,325973.344252,0
42361,2025-04-26 10:01:00,1801.7,1802.83,1801.5,1802.61,312.608,2025-04-26 10:01:59.999,563371.319618,1187,107.6799,194049.277682,0
42362,2025-04-26 10:02:00,1802.6,1803.9,1801.44,1803.89,266.4059,2025-04-26 10:02:59.999,480155.774066,1205,105.3545,189903.571916,0
42363,2025-04-26 10:03:00,1803.9,1808.1,1803.89,1807.86,397.8666,2025-04-26 10:03:59.999,718685.715223,3789,267.8363,483768.158491,0
42364,2025-04-26 10:04:00,1807.87,1808.36,1807.0,1807.69,247.9525,2025-04-26 10:04:59.999,448251.402006,1970,114.5139,207018.584549,0
42365,2025-04-26 10:05:00,1807.69,1811.07,1807.69,1810.61,695.097,2025-04-26 10:05:59.999,1257849.564575,3920,476.6823,862562.963516,0
42366,2025-04-26 10:06:00,1810.61,1810.61,1808.01,1808.49,242.3102,2025-04-26 10:06:59.999,438321.769351,2247,78.5473,142072.12426,0
42367,2025-04-26 10:07:00,1808.5,1809.1,1807.51,1807.69,222.562,2025-04-26 10:07:59.999,402408.257658,1696,73.1274,132214.5483,0
42368,2025-04-26 10:08:00,1807.69,1807.69,1806.97,1807.6,130.6738,2025-04-26 10:08:59.999,236166.036405,1154,51.5854,93224.708984,0
42369,2025-04-26 10:09:00,1807.59,1807.6,1805.57,1805.57,216.0218,2025-04-26 10:09:59.999,390360.447317,1446,45.8164,82793.031876,0
42370,2025-04-26 10:10:00,1805.71,1806.87,1805.09,1805.8,344.2445,2025-04-26 10:10:59.999,621690.093097,1539,142.9615,258169.241844,0
42371,2025-04-26 10:11:00,1805.81,1806.99,1805.55,1806.06,81.9589,2025-04-26 10:11:59.999,148048.759877,1257,32.0049,57810.98279,0
42372,2025-04-26 10:12:00,1806.07,1806.23,1804.73,1805.79,171.717,2025-04-26 10:12:59.999,310030.089234,1024,115.4064,208359.596028,0
42373,2025-04-26 10:13:00,1805.79,1806.2,1805.42,1806.1,143.5527,2025-04-26 10:13:59.999,259215.512652,710,92.3893,166826.503216,0
42374,2025-04-26 10:14:00,1806.1,1806.1,1803.84,1803.99,116.3389,2025-04-26 10:14:59.999,209964.447688,1464,33.9702,61295.589308,0
42375,2025-04-26 10:15:00,1804.0,1805.66,1803.99,1805.66,110.2982,2025-04-26 10:15:59.999,199054.671672,879,72.5459,130929.10943,0
42376,2025-04-26 10:16:00,1805.65,1806.51,1804.1,1804.3,151.8185,2025-04-26 10:16:59.999,274050.559677,1627,54.0143,97508.340816,0
42377,2025-04-26 10:17:00,1804.3,1804.7,1803.84,1804.04,60.4065,2025-04-26 10:17:59.999,108988.704208,1168,30.3768,54807.291023,0
42378,2025-04-26 10:18:00,1804.04,1804.8,1803.26,1804.03,66.5932,2025-04-26 10:18:59.999,120136.954842,1612,24.0475,43385.931168,0
42379,2025-04-26 10:19:00,1804.03,1804.7,1803.3,1804.7,95.7343,2025-04-26 10:19:59.999,172722.046816,1142,39.7636,71736.624033,0
42380,2025-04-26 10:20:00,1804.69,1805.64,1804.48,1804.99,77.8201,2025-04-26 10:20:59.999,140451.225216,874,43.8668,79172.447292,0
42381,2025-04-26 10:21:00,1804.99,1805.85,1804.2,1805.66,58.4618,2025-04-26 10:21:59.999,105515.982838,1121,22.8147,41177.422373,0
42382,2025-04-26 10:22:00,1805.66,1807.45,1805.31,1807.3,167.4999,2025-04-26 10:22:59.999,302596.272962,1295,129.6646,234243.269397,0
42383,2025-04-26 10:23:00,1807.3,1809.37,1807.01,1807.63,210.9625,2025-04-26 10:23:59.999,381512.436508,1777,132.9483,240405.045419,0
42384,2025-04-26 10:24:00,1807.62,1809.59,1807.52,1809.11,122.9116,2025-04-26 10:24:59.999,222278.864827,635,101.7473,183996.766797,0
42385,2025-04-26 10:25:00,1809.11,1809.62,1807.7,1809.51,296.0108,2025-04-26 10:25:59.999,535359.530782,1359,244.0161,441313.067743,0
42386,2025-04-26 10:26:00,1809.5,1809.5,1807.96,1807.97,152.4514,2025-04-26 10:26:59.999,275733.912402,1355,46.6851,84430.833558,0
42387,2025-04-26 10:27:00,1807.97,1808.2,1807.95,1808.2,64.3461,2025-04-26 10:27:59.999,116346.635973,387,24.9746,45156.709949,0
42388,2025-04-26 10:28:00,1808.2,1808.2,1807.2,1807.65,72.8228,2025-04-26 10:28:59.999,131638.816472,676,27.544,49786.66271,0
42389,2025-04-26 10:29:00,1807.67,1807.67,1805.8,1806.54,230.887,2025-04-26 10:29:59.999,417149.532422,1434,78.2541,141347.222112,0
42390,2025-04-26 10:30:00,1806.54,1806.55,1805.41,1805.71,41.8464,2025-04-26 10:30:59.999,75570.276044,808,11.1954,20215.992514,0
42391,2025-04-26 10:31:00,1805.71,1807.53,1805.7,1806.77,168.1504,2025-04-26 10:31:59.999,303817.738438,1352,136.1124,245925.958866,0
42392,2025-04-26 10:32:00,1806.78,1807.33,1805.9,1807.33,76.3335,2025-04-26 10:32:59.999,137897.70962,937,15.7771,28502.675557,0
42393,2025-04-26 10:33:00,1807.34,1808.7,1806.66,1807.81,244.2783,2025-04-26 10:33:59.999,441626.542293,1875,173.1972,313129.302527,0
42394,2025-04-26 10:34:00,1807.82,1808.51,1806.01,1806.57,136.4531,2025-04-26 10:34:59.999,246590.887189,1546,40.7777,73683.817421,0
42395,2025-04-26 10:35:00,1806.58,1807.2,1806.21,1807.2,75.4347,2025-04-26 10:35:59.999,136289.052685,990,29.3561,53035.289671,0
42396,2025-04-26 10:36:00,1807.2,1808.47,1807.19,1808.46,126.3345,2025-04-26 10:36:59.999,228405.900126,726,86.5434,156469.164242,0
42397,2025-04-26 10:37:00,1808.47,1809.88,1807.82,1809.19,204.9297,2025-04-26 10:37:59.999,370697.42794,1397,133.7133,241848.956763,0
42398,2025-04-26 10:38:00,1809.2,1810.67,1808.91,1809.89,181.0043,2025-04-26 10:38:59.999,327578.484706,1185,133.3321,241311.082025,0
42399,2025-04-26 10:39:00,1809.89,1810.3,1809.47,1809.47,128.5159,2025-04-26 10:39:59.999,232585.463944,1147,54.2056,98094.309154,0
42400,2025-04-26 10:40:00,1809.47,1810.09,1809.34,1809.37,205.4631,2025-04-26 10:40:59.999,371821.450809,814,100.2957,181518.645696,0
42401,2025-04-26 10:41:00,1809.36,1810.01,1809.31,1810.01,145.8301,2025-04-26 10:41:59.999,263931.780816,790,135.7039,245604.789684,0
42402,2025-04-26 10:42:00,1810.01,1810.01,1809.6,1809.61,69.6212,2025-04-26 10:42:59.999,126007.676714,595,11.5202,20849.148374,0
42403,2025-04-26 10:43:00,1809.62,1809.89,1809.61,1809.84,167.8038,2025-04-26 10:43:59.999,303674.411516,570,138.8501,251274.427041,0
42404,2025-04-26 10:44:00,1809.84,1809.89,1808.56,1809.53,129.5794,2025-04-26 10:44:59.999,234451.212477,1264,27.3913,49557.487631,0
42405,2025-04-26 10:45:00,1809.53,1809.89,1808.91,1809.01,105.7743,2025-04-26 10:45:59.999,191414.520179,908,54.7923,99156.795405,0
42406,2025-04-26 10:46:00,1809.02,1809.56,1808.71,1809.21,168.3508,2025-04-26 10:46:59.999,304536.207733,1384,112.9726,204343.752497,0
42407,2025-04-26 10:47:00,1809.21,1809.8,1808.03,1808.11,167.8035,2025-04-26 10:47:59.999,303528.544927,1428,51.0605,92370.264658,0
42408,2025-04-26 10:48:00,1808.11,1808.59,1808.1,1808.42,64.1661,2025-04-26 10:48:59.999,116034.905156,677,26.0874,47173.913579,0
42409,2025-04-26 10:49:00,1808.42,1808.42,1806.64,1807.3,173.6786,2025-04-26 10:49:59.999,313935.137938,1653,46.8784,84714.545331,0
42410,2025-04-26 10:50:00,1807.3,1809.23,1806.9,1807.0,244.675,2025-04-26 10:50:59.999,442432.587788,1805,131.687,238114.277275,0
42411,2025-04-26 10:51:00,1807.0,1807.57,1806.51,1806.92,87.9817,2025-04-26 10:51:59.999,158960.363424,927,48.6226,87844.749609,0
42412,2025-04-26 10:52:00,1806.93,1807.86,1806.27,1807.25,207.0485,2025-04-26 10:52:59.999,374176.609061,1353,54.662,98768.696835,0
42413,2025-04-26 10:53:00,1807.26,1808.0,1806.55,1806.78,297.1144,2025-04-26 10:53:59.999,537015.578968,1411,82.1661,148481.811167,0
42414,2025-04-26 10:54:00,1806.78,1807.55,1806.2,1806.91,198.6004,2025-04-26 10:54:59.999,358864.351197,1039,74.5199,134633.567215,0
42415,2025-04-26 10:55:00,1806.91,1807.2,1806.0,1806.09,131.1951,2025-04-26 10:55:59.999,237019.661537,798,49.7778,89908.321962,0
42416,2025-04-26 10:56:00,1806.09,1806.09,1805.0,1805.85,244.1604,2025-04-26 10:56:59.999,440865.777128,1166,132.3938,239041.528541,0
42417,2025-04-26 10:57:00,1805.85,1805.86,1805.31,1805.36,29.3465,2025-04-26 10:57:59.999,52988.599798,594,8.1707,14752.275872,0
42418,2025-04-26 10:58:00,1805.36,1805.36,1804.09,1804.52,145.1336,2025-04-26 10:58:59.999,261897.514916,1213,76.0219,137164.24325,0
42419,2025-04-26 10:59:00,1804.52,1804.82,1803.89,1803.89,134.0659,2025-04-26 10:59:59.999,241901.408164,1203,44.5035,80301.0671,0
42420,2025-04-26 11:00:00,1803.9,1803.99,1801.62,1801.63,342.4165,2025-04-26 11:00:59.999,617357.045392,2355,105.645,190459.134214,0
42421,2025-04-26 11:01:00,1801.62,1801.62,1799.4,1800.09,723.9511,2025-04-26 11:01:59.999,1303360.437403,3049,197.466,355476.222307,0
42422,2025-04-26 11:02:00,1800.09,1802.69,1799.76,1802.69,411.5844,2025-04-26 11:02:59.999,741231.258585,1583,276.5271,498019.382938,0
42423,2025-04-26 11:03:00,1802.69,1806.01,1802.68,1805.85,606.1426,2025-04-26 11:03:59.999,1093846.966395,2988,393.8746,710669.517799,0
42424,2025-04-26 11:04:00,1805.85,1806.39,1804.9,1805.02,141.3048,2025-04-26 11:04:59.999,255148.937039,1317,93.1886,168264.012522,0
42425,2025-04-26 11:05:00,1805.02,1806.07,1804.41,1804.41,76.4205,2025-04-26 11:05:59.999,137954.751143,1241,30.3428,54776.436527,0
42426,2025-04-26 11:06:00,1804.41,1804.7,1802.4,1803.19,170.3556,2025-04-26 11:06:59.999,307222.732186,1481,39.7936,71758.645285,0
42427,2025-04-26 11:07:00,1803.19,1803.83,1802.63,1803.32,91.4072,2025-04-26 11:07:59.999,164820.417381,1092,39.1809,70642.509929,0
42428,2025-04-26 11:08:00,1803.32,1803.32,1802.2,1802.2,107.5133,2025-04-26 11:08:59.999,193825.174127,634,10.8464,19551.781388,0
42429,2025-04-26 11:09:00,1802.2,1802.21,1799.35,1800.31,421.6043,2025-04-26 11:09:59.999,759038.028526,2157,111.7356,201151.614942,0
42430,2025-04-26 11:10:00,1800.31,1801.2,1799.69,1801.2,153.656,2025-04-26 11:10:59.999,276619.743905,1085,72.0408,129687.675334,0
42431,2025-04-26 11:11:00,1801.19,1801.26,1800.7,1800.94,43.0483,2025-04-26 11:11:59.999,77531.790082,576,12.5131,22535.171302,0
42432,2025-04-26 11:12:00,1800.94,1801.2,1798.6,1799.11,211.3894,2025-04-26 11:12:59.999,380389.364745,1595,70.0965,126113.291203,0
42433,2025-04-26 11:13:00,1799.12,1799.5,1798.44,1799.46,362.6306,2025-04-26 11:13:59.999,652313.912407,1254,208.5274,375084.192079,0
42434,2025-04-26 11:14:00,1799.46,1799.46,1798.87,1799.09,92.7599,2025-04-26 11:14:59.999,166875.70585,858,45.676,82169.411665,0
42435,2025-04-26 11:15:00,1799.1,1800.53,1798.39,1800.3,259.0933,2025-04-26 11:15:59.999,466190.666734,2176,158.932,285930.663082,0
42436,2025-04-26 11:16:00,1800.31,1800.75,1799.88,1800.5,131.3063,2025-04-26 11:16:59.999,236389.90309,1225,100.3233,180605.499567,0
42437,2025-04-26 11:17:00,1800.51,1801.84,1800.16,1801.83,107.2865,2025-04-26 11:17:59.999,193236.418511,1038,87.1194,156907.513657,0
42438,2025-04-26 11:18:00,1801.84,1801.98,1800.21,1800.21,182.9945,2025-04-26 11:18:59.999,329684.967543,1330,76.3328,137533.027083,0
42439,2025-04-26 11:19:00,1800.21,1800.75,1799.37,1799.82,227.3956,2025-04-26 11:19:59.999,409298.434685,1736,126.0726,226923.824575,0
42440,2025-04-26 11:20:00,1799.83,1800.42,1799.46,1799.69,347.3737,2025-04-26 11:20:59.999,625282.372788,999,61.7868,111206.683947,0
42441,2025-04-26 11:21:00,1799.69,1799.8,1798.0,1798.01,713.0807,2025-04-26 11:21:59.999,1282632.095191,1390,39.1069,70356.57762,0
42442,2025-04-26 11:22:00,1798.0,1798.38,1796.89,1797.5,3401.9294,2025-04-26 11:22:59.999,6114423.893092,2678,2898.914,5210236.596562,0
42443,2025-04-26 11:23:00,1797.51,1797.51,1795.1,1796.04,450.4639,2025-04-26 11:23:59.999,809086.189734,2098,129.5422,232649.922089,0
42444,2025-04-26 11:24:00,1796.04,1796.2,1794.79,1795.29,585.166,2025-04-26 11:24:59.999,1050651.941366,2133,104.8612,188286.279323,0
42445,2025-04-26 11:25:00,1795.3,1796.68,1795.26,1796.4,178.9051,2025-04-26 11:25:59.999,321289.920819,1240,105.6256,189686.803475,0
42446,2025-04-26 11:26:00,1796.4,1796.81,1795.01,1795.01,163.4575,2025-04-26 11:26:59.999,293506.183264,1380,46.7038,83867.300908,0
42447,2025-04-26 11:27:00,1795.01,1795.38,1793.67,1794.54,252.1671,2025-04-26 11:27:59.999,452520.695107,1946,42.3235,75955.702032,0
42448,2025-04-26 11:28:00,1794.54,1795.7,1794.54,1794.89,152.517,2025-04-26 11:28:59.999,273744.964453,1157,46.2666,83043.756364,0
42449,2025-04-26 11:29:00,1794.9,1794.9,1792.34,1793.15,338.3042,2025-04-26 11:29:59.999,606729.541071,2180,117.5354,210826.256189,0
42450,2025-04-26 11:30:00,1793.15,1793.86,1791.9,1793.64,333.8968,2025-04-26 11:30:59.999,598612.343958,2720,130.5359,234001.050524,0
42451,2025-04-26 11:31:00,1793.63,1794.81,1793.51,1794.4,243.0871,2025-04-26 11:31:59.999,436159.849604,1563,140.9985,252979.893065,0
42452,2025-04-26 11:32:00,1794.39,1796.18,1793.85,1795.84,365.233,2025-04-26 11:32:59.999,655801.346683,2019,235.4715,422782.592862,0
42453,2025-04-26 11:33:00,1795.84,1795.84,1794.2,1794.42,121.6594,2025-04-26 11:33:59.999,218381.748158,885,22.0531,39575.603979,0
42454,2025-04-26 11:34:00,1794.42,1796.49,1794.42,1796.16,189.008,2025-04-26 11:34:59.999,339406.020481,1884,83.4574,149859.082012,0
42455,2025-04-26 11:35:00,1796.17,1797.05,1795.79,1795.79,367.4398,2025-04-26 11:35:59.999,660146.309833,1641,109.6155,196922.116991,0
42456,2025-04-26 11:36:00,1795.8,1796.4,1794.57,1794.58,226.3261,2025-04-26 11:36:59.999,406318.365119,1338,39.8591,71558.397385,0
42457,2025-04-26 11:37:00,1794.57,1795.33,1793.51,1793.68,138.195,2025-04-26 11:37:59.999,247994.219066,1212,59.3304,106484.19101,0
42458,2025-04-26 11:38:00,1793.68,1793.68,1791.0,1792.19,491.6115,2025-04-26 11:38:59.999,880850.796916,2467,121.8484,218301.027435,0
42459,2025-04-26 11:39:00,1792.19,1792.19,1790.39,1790.88,347.3548,2025-04-26 11:39:59.999,622126.433595,1944,100.9939,180870.535994,0
42460,2025-04-26 11:40:00,1790.88,1793.23,1790.5,1792.29,434.5592,2025-04-26 11:40:59.999,778669.720301,1685,275.1003,492870.236138,0
42461,2025-04-26 11:41:00,1792.3,1792.52,1790.55,1790.65,267.9214,2025-04-26 11:41:59.999,479868.529959,1944,165.6238,296639.294688,0
42462,2025-04-26 11:42:00,1790.65,1791.0,1784.42,1785.89,4106.5,2025-04-26 11:42:59.999,7340202.527901,8762,1117.8808,1998038.038689,0
42463,2025-04-26 11:43:00,1785.88,1788.15,1785.73,1786.13,925.928,2025-04-26 11:43:59.999,1654617.198545,3622,537.6841,960802.789925,0
42464,2025-04-26 11:44:00,1786.14,1788.49,1786.0,1787.95,270.6693,2025-04-26 11:44:59.999,483891.481986,1987,176.1423,314894.259558,0
42465,2025-04-26 11:45:00,1787.95,1789.83,1785.73,1789.46,444.0973,2025-04-26 11:45:59.999,793962.843652,2658,260.3018,465419.518315,0
42466,2025-04-26 11:46:00,1789.45,1789.77,1787.81,1787.81,296.4196,2025-04-26 11:46:59.999,530394.125558,2247,81.141,145179.568897,0
42467,2025-04-26 11:47:00,1787.8,1787.8,1785.0,1785.73,361.5154,2025-04-26 11:47:59.999,645700.418044,3125,121.9088,217742.768273,0
42468,2025-04-26 11:48:00,1785.74,1788.11,1785.63,1787.62,233.0362,2025-04-26 11:48:59.999,416442.194027,2127,103.7381,185397.294312,0
42469,2025-04-26 11:49:00,1787.61,1788.52,1785.73,1786.53,214.077,2025-04-26 11:49:59.999,382562.266718,2352,88.3444,157905.724288,0
42470,2025-04-26 11:50:00,1786.53,1787.4,1781.09,1783.0,1310.2984,2025-04-26 11:50:59.999,2336238.162452,5301,449.9001,801976.527511,0
42471,2025-04-26 11:51:00,1782.99,1784.33,1781.74,1782.0,475.5065,2025-04-26 11:51:59.999,847841.764208,2318,134.1216,239166.401011,0
42472,2025-04-26 11:52:00,1782.0,1783.25,1781.28,1782.05,647.9737,2025-04-26 11:52:59.999,1154839.821508,3013,190.946,340256.889833,0
42473,2025-04-26 11:53:00,1782.05,1782.81,1778.94,1781.26,1342.0192,2025-04-26 11:53:59.999,2389639.025384,5469,291.8093,519576.733889,0
42474,2025-04-26 11:54:00,1781.26,1784.5,1780.3,1784.5,371.7264,2025-04-26 11:54:59.999,662454.032914,2702,236.8939,422238.406038,0
42475,2025-04-26 11:55:00,1784.5,1787.2,1783.61,1786.11,499.4519,2025-04-26 11:55:59.999,891965.879447,2530,342.1173,610943.01159,0
42476,2025-04-26 11:56:00,1786.11,1787.12,1784.73,1786.49,340.2287,2025-04-26 11:56:59.999,607695.312398,1893,238.2039,425456.301375,0
42477,2025-04-26 11:57:00,1786.5,1787.56,1785.9,1787.31,253.9656,2025-04-26 11:57:59.999,453741.26158,1545,108.3765,193642.969764,0
42478,2025-04-26 11:58:00,1787.31,1787.4,1786.18,1786.34,285.6263,2025-04-26 11:58:59.999,510383.233741,1336,131.5846,235099.205447,0
42479,2025-04-26 11:59:00,1786.33,1786.64,1785.3,1785.85,348.0234,2025-04-26 11:59:59.999,621542.136701,1638,199.7586,356732.501067,0
42480,2025-04-26 12:00:00,1785.86,1788.48,1785.58,1788.48,371.7342,2025-04-26 12:00:59.999,664291.420617,1991,230.5246,411937.226031,0
42481,2025-04-26 12:01:00,1788.47,1788.76,1787.01,1787.41,449.6546,2025-04-26 12:01:59.999,803900.488976,1974,307.5933,549871.551471,0
42482,2025-04-26 12:02:00,1787.4,1788.4,1785.29,1787.35,465.9714,2025-04-26 12:02:59.999,832587.626676,2411,218.2462,389927.102122,0
42483,2025-04-26 12:03:00,1787.36,1788.94,1787.08,1788.94,210.3874,2025-04-26 12:03:59.999,376230.867682,1285,93.3345,166903.504849,0
42484,2025-04-26 12:04:00,1788.94,1789.7,1787.82,1787.82,320.5835,2025-04-26 12:04:59.999,573581.832754,1828,130.3645,233248.335712,0
42485,2025-04-26 12:05:00,1787.82,1788.15,1786.49,1786.92,286.1921,2025-04-26 12:05:59.999,511445.853463,1666,133.436,238436.389014,0
42486,2025-04-26 12:06:00,1786.91,1786.92,1784.2,1784.73,400.9223,2025-04-26 12:06:59.999,715751.116792,1885,100.5258,179427.564796,0
42487,2025-04-26 12:07:00,1784.74,1786.39,1784.7,1786.09,169.5662,2025-04-26 12:07:59.999,302760.190844,1509,50.263,89735.021367,0
42488,2025-04-26 12:08:00,1786.08,1789.39,1786.08,1789.39,227.3642,2025-04-26 12:08:59.999,406480.796172,1654,198.3001,354527.993628,0
42489,2025-04-26 12:09:00,1789.39,1792.9,1789.21,1791.32,1330.5591,2025-04-26 12:09:59.999,2383479.812561,2994,915.6089,1639880.64965,0
42490,2025-04-26 12:10:00,1791.31,1791.45,1789.42,1789.61,264.7757,2025-04-26 12:10:59.999,474076.032055,1591,154.0669,275832.427048,0
42491,2025-04-26 12:11:00,1789.6,1791.6,1789.6,1790.19,254.6288,2025-04-26 12:11:59.999,456030.982131,1294,114.7907,205548.164927,0
42492,2025-04-26 12:12:00,1790.2,1794.77,1790.19,1794.44,826.6145,2025-04-26 12:12:59.999,1482328.884896,2432,598.8328,1073758.320849,0
42493,2025-04-26 12:13:00,1794.45,1794.69,1791.47,1791.47,375.2952,2025-04-26 12:13:59.999,673037.957411,2205,153.577,275492.332277,0
42494,2025-04-26 12:14:00,1791.47,1791.7,1791.33,1791.69,136.2164,2025-04-26 12:14:59.999,244047.071436,728,60.9576,109209.493344,0
42495,2025-04-26 12:15:00,1791.7,1793.11,1791.62,1792.58,211.9594,2025-04-26 12:15:59.999,379954.508149,1531,172.2075,308692.390471,0
42496,2025-04-26 12:16:00,1792.58,1793.85,1791.9,1793.63,219.9365,2025-04-26 12:16:59.999,394381.759611,1565,169.2585,303498.279903,0
42497,2025-04-26 12:17:00,1793.63,1793.99,1792.9,1792.91,119.6799,2025-04-26 12:17:59.999,214641.284812,984,73.3227,131500.067503,0
42498,2025-04-26 12:18:00,1792.91,1793.72,1792.1,1792.2,114.3648,2025-04-26 12:18:59.999,205060.772141,1032,44.4021,79611.55922,0
42499,2025-04-26 12:19:00,1792.19,1792.5,1790.2,1790.3,278.5502,2025-04-26 12:19:59.999,498908.199259,1763,86.8598,155583.629669,0
42500,2025-04-26 12:20:00,1790.3,1790.76,1789.84,1790.21,161.5199,2025-04-26 12:20:59.999,289140.406608,1071,81.6099,146089.803052,0
42501,2025-04-26 12:21:00,1790.2,1792.16,1788.84,1792.16,289.2089,2025-04-26 12:21:59.999,517645.736676,1675,188.6424,337644.458417,0
42502,2025-04-26 12:22:00,1792.15,1792.16,1790.16,1791.39,139.4163,2025-04-26 12:22:59.999,249718.499634,1373,28.6136,51246.481621,0
42503,2025-04-26 12:23:00,1791.4,1792.31,1790.8,1792.06,205.4976,2025-04-26 12:23:59.999,368200.572406,1044,147.0507,263493.307367,0
42504,2025-04-26 12:24:00,1792.05,1792.6,1791.71,1792.23,96.3647,2025-04-26 12:24:59.999,172704.028828,733,56.9294,102031.720475,0
42505,2025-04-26 12:25:00,1792.23,1792.24,1790.33,1791.2,117.8542,2025-04-26 12:25:59.999,211113.836257,923,44.5413,79774.320023,0
42506,2025-04-26 12:26:00,1791.2,1795.47,1791.2,1795.18,832.9234,2025-04-26 12:26:59.999,1494414.749473,2261,653.2501,1171935.330714,0
42507,2025-04-26 12:27:00,1795.18,1795.18,1793.5,1793.7,153.7063,2025-04-26 12:27:59.999,275777.432798,1445,78.7672,141321.477637,0
42508,2025-04-26 12:28:00,1793.69,1797.93,1793.51,1796.68,706.0546,2025-04-26 12:28:59.999,1267884.434243,2641,428.3089,769104.020456,0
42509,2025-04-26 12:29:00,1796.68,1799.28,1796.04,1797.32,725.2179,2025-04-26 12:29:59.999,1303939.572649,2613,528.6366,950418.295946,0
42510,2025-04-26 12:30:00,1797.32,1797.9,1795.84,1795.93,364.0985,2025-04-26 12:30:59.999,654196.853785,1709,213.1552,382959.232082,0
42511,2025-04-26 12:31:00,1795.94,1796.42,1794.6,1794.6,282.2645,2025-04-26 12:31:59.999,506799.321374,1353,72.9146,130927.742713,0
42512,2025-04-26 12:32:00,1794.61,1795.85,1794.5,1794.6,126.2546,2025-04-26 12:32:59.999,226614.642719,1102,79.7407,143128.612253,0
42513,2025-04-26 12:33:00,1794.6,1794.95,1794.24,1794.25,181.9436,2025-04-26 12:33:59.999,326518.466595,992,128.4805,230574.946426,0
42514,2025-04-26 12:34:00,1794.24,1794.49,1793.5,1793.85,123.7992,2025-04-26 12:34:59.999,222125.164347,1248,44.6536,80118.458576,0
42515,2025-04-26 12:35:00,1793.86,1794.0,1793.5,1793.79,150.0794,2025-04-26 12:35:59.999,269203.248813,1067,56.3919,101150.607215,0
42516,2025-04-26 12:36:00,1793.8,1795.7,1793.79,1794.93,244.1396,2025-04-26 12:36:59.999,438124.001231,1342,186.8512,335282.25727,0
42517,2025-04-26 12:37:00,1794.93,1796.0,1794.9,1795.61,69.8396,2025-04-26 12:37:59.999,125394.158868,848,21.5264,38648.288436,0
42518,2025-04-26 12:38:00,1795.61,1795.62,1793.99,1794.79,160.9651,2025-04-26 12:38:59.999,288871.805013,1404,66.329,119030.647153,0
42519,2025-04-26 12:39:00,1794.79,1794.8,1793.62,1794.19,145.5447,2025-04-26 12:39:59.999,261128.289648,828,55.7675,100033.501705,0
42520,2025-04-26 12:40:00,1794.2,1794.4,1793.98,1794.39,95.1266,2025-04-26 12:40:59.999,170674.124864,926,18.1088,32490.663408,0
42521,2025-04-26 12:41:00,1794.39,1796.49,1794.39,1795.89,227.2403,2025-04-26 12:41:59.999,408049.857212,1245,81.1629,145738.103894,0
42522,2025-04-26 12:42:00,1795.89,1796.17,1795.42,1796.16,221.9654,2025-04-26 12:42:59.999,398602.78494,1409,120.2588,215958.748151,0
42523,2025-04-26 12:43:00,1796.16,1796.3,1795.23,1795.5,180.5848,2025-04-26 12:43:59.999,324294.555877,823,20.7089,37186.782692,0
42524,2025-04-26 12:44:00,1795.51,1795.8,1794.79,1794.79,79.0919,2025-04-26 12:44:59.999,142012.146085,706,38.4737,69078.682332,0
42525,2025-04-26 12:45:00,1794.79,1795.77,1793.91,1795.76,164.6978,2025-04-26 12:45:59.999,295592.061941,1378,86.9873,156124.134008,0
42526,2025-04-26 12:46:00,1795.76,1797.0,1794.85,1794.86,112.3638,2025-04-26 12:46:59.999,201817.327528,1303,67.3485,120972.433584,0
42527,2025-04-26 12:47:00,1794.86,1795.5,1794.86,1795.5,51.978,2025-04-26 12:47:59.999,93313.233178,689,21.5565,38698.339044,0
42528,2025-04-26 12:48:00,1795.49,1795.5,1793.73,1794.39,122.281,2025-04-26 12:48:59.999,219417.661517,919,11.0497,19828.13223,0
42529,2025-04-26 12:49:00,1794.39,1794.39,1792.93,1793.29,262.1878,2025-04-26 12:49:59.999,470327.456168,1477,29.1729,52319.784548,0
42530,2025-04-26 12:50:00,1793.29,1793.5,1792.25,1792.6,82.5004,2025-04-26 12:50:59.999,147901.412271,906,30.2321,54189.849365,0
42531,2025-04-26 12:51:00,1792.6,1793.79,1792.6,1793.45,77.4164,2025-04-26 12:51:59.999,138833.376972,700,33.667,60376.24031,0
42532,2025-04-26 12:52:00,1793.46,1794.8,1793.45,1794.48,119.4505,2025-04-26 12:52:59.999,214336.527507,854,42.5901,76408.920806,0
42533,2025-04-26 12:53:00,1794.48,1794.6,1794.1,1794.48,65.6464,2025-04-26 12:53:59.999,117794.255052,463,23.8429,42779.007831,0
42534,2025-04-26 12:54:00,1794.48,1794.49,1793.6,1793.65,100.266,2025-04-26 12:54:59.999,179859.325796,864,34.493,61870.344383,0
42535,2025-04-26 12:55:00,1793.66,1793.66,1793.31,1793.65,24.5087,2025-04-26 12:55:59.999,43956.205555,387,11.6118,20824.431371,0
42536,2025-04-26 12:56:00,1793.66,1794.69,1793.65,1794.04,133.8607,2025-04-26 12:56:59.999,240158.918619,772,104.3632,187226.548452,0
42537,2025-04-26 12:57:00,1794.04,1794.86,1794.04,1794.86,57.8222,2025-04-26 12:57:59.999,103763.492726,384,45.4921,81635.496303,0
42538,2025-04-26 12:58:00,1794.86,1794.97,1793.66,1793.66,183.3771,2025-04-26 12:58:59.999,329034.245841,1016,81.082,145472.520492,0
42539,2025-04-26 12:59:00,1793.66,1793.79,1791.69,1791.7,244.451,2025-04-26 12:59:59.999,438202.785515,1130,52.237,93631.583819,0
42540,2025-04-26 13:00:00,1791.71,1793.1,1790.82,1792.0,358.8994,2025-04-26 13:00:59.999,642981.051317,2229,189.1797,338952.02088,0
42541,2025-04-26 13:01:00,1792.0,1793.7,1792.0,1793.5,160.7219,2025-04-26 13:01:59.999,288138.733677,1117,104.1682,186743.807892,0
42542,2025-04-26 13:02:00,1793.49,1794.79,1793.35,1794.79,92.3867,2025-04-26 13:02:59.999,165742.846585,918,54.0511,96970.165324,0
42543,2025-04-26 13:03:00,1794.79,1795.5,1793.91,1795.24,139.5003,2025-04-26 13:03:59.999,250395.544607,1242,62.329,111871.373854,0
42544,2025-04-26 13:04:00,1795.24,1795.25,1794.05,1794.54,110.4454,2025-04-26 13:04:59.999,198216.023666,849,46.9981,84340.862298,0
42545,2025-04-26 13:05:00,1794.53,1795.5,1794.3,1795.49,100.2716,2025-04-26 13:05:59.999,179947.36199,776,70.9307,127290.675307,0
42546,2025-04-26 13:06:00,1795.49,1795.5,1794.02,1794.28,89.522,2025-04-26 13:06:59.999,160685.596524,1084,47.8101,85814.766969,0
42547,2025-04-26 13:07:00,1794.29,1794.93,1794.03,1794.5,107.9498,2025-04-26 13:07:59.999,193707.398053,1539,50.8941,91323.459554,0
42548,2025-04-26 13:08:00,1794.49,1794.6,1793.78,1794.1,50.9025,2025-04-26 13:08:59.999,91329.73357,841,20.5661,36898.496586,0
42549,2025-04-26 13:09:00,1794.11,1794.24,1793.87,1793.87,37.6459,2025-04-26 13:09:59.999,67538.355364,571,23.3596,41909.152357,0
42550,2025-04-26 13:10:00,1793.87,1793.88,1792.78,1793.19,458.6038,2025-04-26 13:10:59.999,822337.83679,1467,260.6548,467349.973321,0
42551,2025-04-26 13:11:00,1793.19,1793.2,1791.77,1791.77,646.6859,2025-04-26 13:11:59.999,1159168.097975,1364,189.0398,338813.76198,0
42552,2025-04-26 13:12:00,1791.77,1793.34,1791.7,1793.34,511.0682,2025-04-26 13:12:59.999,915977.686573,741,489.7158,877715.060513,0
42553,2025-04-26 13:13:00,1793.34,1793.35,1792.48,1792.59,194.955,2025-04-26 13:13:59.999,349506.599466,608,110.7287,198482.072218,0
42554,2025-04-26 13:14:00,1792.6,1793.1,1791.86,1792.11,586.4043,2025-04-26 13:14:59.999,1050981.711281,987,383.8429,687911.605019,0
42555,2025-04-26 13:15:00,1792.11,1792.7,1791.6,1792.21,113.6905,2025-04-26 13:15:59.999,203773.709437,1348,38.2879,68620.808003,0
42556,2025-04-26 13:16:00,1792.2,1793.0,1791.4,1793.0,988.5002,2025-04-26 13:16:59.999,1771360.456415,1534,427.0248,765353.383973,0
42557,2025-04-26 13:17:00,1793.0,1793.16,1792.9,1792.91,220.1221,2025-04-26 13:17:59.999,394689.092523,548,174.4719,312832.786236,0
42558,2025-04-26 13:18:00,1792.9,1792.91,1790.85,1791.63,332.7065,2025-04-26 13:18:59.999,596005.380088,1198,230.8752,413582.933773,0
42559,2025-04-26 13:19:00,1791.63,1794.75,1791.63,1794.74,326.4295,2025-04-26 13:19:59.999,585328.809819,1394,279.3729,500968.8513,0
42560,2025-04-26 13:20:00,1794.75,1794.8,1792.91,1794.49,176.1006,2025-04-26 13:20:59.999,315848.108265,1328,117.1665,210136.061233,0
42561,2025-04-26 13:21:00,1794.5,1794.51,1792.7,1792.7,417.9791,2025-04-26 13:21:59.999,749827.982531,1420,301.0633,540089.756129,0
42562,2025-04-26 13:22:00,1792.7,1792.71,1790.99,1791.31,306.4807,2025-04-26 13:22:59.999,549130.621197,1100,211.4622,378880.06518,0
42563,2025-04-26 13:23:00,1791.31,1791.31,1790.5,1791.3,174.9028,2025-04-26 13:23:59.999,313207.078437,1069,64.9084,116242.16944,0
42564,2025-04-26 13:24:00,1791.31,1792.48,1791.2,1791.21,513.7147,2025-04-26 13:24:59.999,920633.868744,1468,376.4328,674616.002541,0
42565,2025-04-26 13:25:00,1791.2,1791.21,1790.51,1790.52,62.6646,2025-04-26 13:25:59.999,112209.221395,541,12.9441,23178.921798,0
42566,2025-04-26 13:26:00,1790.52,1790.53,1789.3,1789.51,269.4688,2025-04-26 13:26:59.999,482334.122306,1104,55.3052,98981.661891,0
42567,2025-04-26 13:27:00,1789.5,1790.15,1788.64,1789.95,174.2699,2025-04-26 13:27:59.999,311842.916007,1304,73.7869,132036.68444,0
42568,2025-04-26 13:28:00,1789.96,1790.69,1789.8,1789.81,186.6574,2025-04-26 13:28:59.999,334162.667795,834,67.0987,120118.43072,0
42569,2025-04-26 13:29:00,1789.8,1789.81,1788.01,1788.5,349.183,2025-04-26 13:29:59.999,624538.998519,1169,120.9788,216359.577355,0
42570,2025-04-26 13:30:00,1788.49,1788.52,1787.75,1788.37,158.137,2025-04-26 13:30:59.999,282767.060155,942,53.001,94764.978067,0
42571,2025-04-26 13:31:00,1788.36,1788.36,1786.42,1786.67,404.4935,2025-04-26 13:31:59.999,722843.056058,1617,71.8955,128469.972305,0
42572,2025-04-26 13:32:00,1786.67,1787.54,1786.67,1787.51,217.2029,2025-04-26 13:32:59.999,388185.71867,996,138.084,246776.18051,0
42573,2025-04-26 13:33:00,1787.5,1787.51,1785.1,1785.69,336.6285,2025-04-26 13:33:59.999,601373.24906,1689,70.5053,125905.564536,0
42574,2025-04-26 13:34:00,1785.69,1786.63,1784.59,1786.63,276.0467,2025-04-26 13:34:59.999,492853.519797,1822,161.152,287750.184136,0
42575,2025-04-26 13:35:00,1786.63,1787.18,1786.16,1787.17,129.2489,2025-04-26 13:35:59.999,230916.019777,1254,52.3606,93548.200936,0
42576,2025-04-26 13:36:00,1787.18,1790.04,1787.18,1789.59,216.8306,2025-04-26 13:36:59.999,387877.68809,2241,153.1024,273848.905958,0
42577,2025-04-26 13:37:00,1789.58,1789.58,1788.0,1788.9,112.6312,2025-04-26 13:37:59.999,201444.286383,1036,61.9901,110873.476707,0
42578,2025-04-26 13:38:00,1788.9,1790.85,1788.77,1790.5,124.3858,2025-04-26 13:38:59.999,222638.568342,1236,101.6153,181889.70676,0
42579,2025-04-26 13:39:00,1790.5,1791.58,1789.9,1791.34,67.6948,2025-04-26 13:39:59.999,121229.596396,928,20.8429,37323.223417,0
42580,2025-04-26 13:40:00,1791.34,1791.53,1790.7,1791.19,58.3616,2025-04-26 13:40:59.999,104536.719787,674,12.1632,21785.617231,0
42581,2025-04-26 13:41:00,1791.2,1791.2,1789.77,1789.79,160.2484,2025-04-26 13:41:59.999,286847.570138,611,47.5326,85075.807922,0
42582,2025-04-26 13:42:00,1789.79,1789.8,1787.21,1787.21,145.8359,2025-04-26 13:42:59.999,260817.257614,1184,51.3805,91910.147713,0
42583,2025-04-26 13:43:00,1787.2,1787.2,1786.07,1786.29,283.1978,2025-04-26 13:43:59.999,505922.17206,928,43.8501,78338.073048,0
42584,2025-04-26 13:44:00,1786.28,1786.75,1785.54,1785.54,161.5671,2025-04-26 13:44:59.999,288629.089735,1525,42.9973,76808.668035,0
42585,2025-04-26 13:45:00,1785.54,1785.74,1782.22,1782.42,661.9334,2025-04-26 13:45:59.999,1180812.58419,3211,170.6246,304345.731154,0
42586,2025-04-26 13:46:00,1782.45,1783.75,1780.1,1780.63,703.1001,2025-04-26 13:46:59.999,1252904.03774,3512,230.1675,410250.598539,0
42587,2025-04-26 13:47:00,1780.63,1787.51,1780.62,1787.21,348.2768,2025-04-26 13:47:59.999,621459.222476,3570,221.5513,395320.045778,0
42588,2025-04-26 13:48:00,1787.21,1788.24,1786.2,1786.4,194.1627,2025-04-26 13:48:59.999,347001.242908,2117,144.0319,257395.998909,0
42589,2025-04-26 13:49:00,1786.41,1788.39,1785.73,1788.39,107.712,2025-04-26 13:49:59.999,192495.218307,1795,84.821,151592.291526,0
42590,2025-04-26 13:50:00,1788.4,1788.7,1786.75,1786.75,129.7777,2025-04-26 13:50:59.999,232035.692289,1275,45.9146,82087.577311,0
42591,2025-04-26 13:51:00,1786.75,1786.75,1783.26,1783.26,242.0226,2025-04-26 13:51:59.999,432002.180417,2716,57.2231,102112.442214,0
42592,2025-04-26 13:52:00,1783.26,1786.36,1783.01,1785.99,296.1921,2025-04-26 13:52:59.999,528740.563037,2391,217.1632,387640.127847,0
42593,2025-04-26 13:53:00,1785.99,1786.0,1784.06,1784.7,166.6993,2025-04-26 13:53:59.999,297517.112012,1495,118.6849,211816.816591,0
42594,2025-04-26 13:54:00,1784.69,1786.35,1784.07,1786.35,163.7522,2025-04-26 13:54:59.999,292277.342168,1540,113.0625,201798.122213,0
42595,2025-04-26 13:55:00,1786.36,1786.68,1785.03,1785.2,218.1619,2025-04-26 13:55:59.999,389670.288769,1981,167.4925,299170.823202,0
42596,2025-04-26 13:56:00,1785.2,1787.29,1784.39,1786.95,208.6936,2025-04-26 13:56:59.999,372617.882085,1889,118.146,210952.03643,0
42597,2025-04-26 13:57:00,1786.95,1789.0,1786.82,1788.6,139.4583,2025-04-26 13:57:59.999,249302.909908,1426,123.4091,220601.053159,0
42598,2025-04-26 13:58:00,1788.6,1789.56,1788.6,1789.2,91.0724,2025-04-26 13:58:59.999,162938.552269,810,63.5742,113737.332504,0
42599,2025-04-26 13:59:00,1789.2,1790.48,1788.59,1790.42,202.3137,2025-04-26 13:59:59.999,362087.392106,1659,94.3472,168872.806012,0
42600,2025-04-26 14:00:00,1790.41,1790.77,1789.24,1789.33,154.5894,2025-04-26 14:00:59.999,276707.788231,1731,69.4604,124318.726643,0
42601,2025-04-26 14:01:00,1789.33,1791.38,1788.91,1790.51,184.3382,2025-04-26 14:01:59.999,330062.350027,1961,121.6256,217766.789172,0
42602,2025-04-26 14:02:00,1790.5,1790.5,1789.09,1790.06,103.641,2025-04-26 14:02:59.999,185477.726787,1304,50.3334,90074.752342,0
42603,2025-04-26 14:03:00,1790.06,1791.4,1788.85,1788.86,138.9749,2025-04-26 14:03:59.999,248808.244996,1624,59.259,106092.710864,0
42604,2025-04-26 14:04:00,1788.86,1788.99,1785.5,1785.51,350.5328,2025-04-26 14:04:59.999,626494.405464,3437,123.6084,220913.169266,0
42605,2025-04-26 14:05:00,1785.5,1788.09,1785.06,1788.09,154.2516,2025-04-26 14:05:59.999,275551.473106,1989,73.9595,132135.284984,0
42606,2025-04-26 14:06:00,1788.1,1789.1,1787.01,1787.86,199.1424,2025-04-26 14:06:59.999,356116.498293,2287,62.2792,111349.974487,0
42607,2025-04-26 14:07:00,1787.85,1789.2,1787.75,1788.72,161.3451,2025-04-26 14:07:59.999,288570.823737,1394,91.5313,163704.210497,0
42608,2025-04-26 14:08:00,1788.72,1788.9,1786.53,1788.09,139.0735,2025-04-26 14:08:59.999,248641.026583,1569,57.668,103106.722913,0
42609,2025-04-26 14:09:00,1788.1,1789.03,1788.09,1788.75,321.2363,2025-04-26 14:09:59.999,574530.967565,1231,98.3959,175988.777279,0
42610,2025-04-26 14:10:00,1788.75,1790.0,1787.2,1787.21,176.1072,2025-04-26 14:10:59.999,315039.05759,1737,37.4793,67066.027823,0
42611,2025-04-26 14:11:00,1787.2,1789.77,1787.2,1789.76,103.5418,2025-04-26 14:11:59.999,185220.952516,911,73.3659,131249.981082,0
42612,2025-04-26 14:12:00,1789.76,1790.56,1789.39,1789.88,115.1091,2025-04-26 14:12:59.999,206046.670182,1046,63.5526,113758.120228,0
42613,2025-04-26 14:13:00,1789.88,1790.6,1788.75,1790.29,156.2902,2025-04-26 14:13:59.999,279759.777339,1311,59.207,105969.292977,0
42614,2025-04-26 14:14:00,1790.29,1791.14,1789.9,1790.9,128.1884,2025-04-26 14:14:59.999,229526.10798,1040,55.3641,99127.561675,0
42615,2025-04-26 14:15:00,1790.9,1791.09,1788.4,1788.4,136.4793,2025-04-26 14:15:59.999,244267.679628,1450,26.9978,48332.022092,0
42616,2025-04-26 14:16:00,1788.4,1789.48,1786.85,1787.02,316.0582,2025-04-26 14:16:59.999,565063.759742,1728,120.968,216287.713209,0
42617,2025-04-26 14:17:00,1787.01,1788.01,1786.17,1786.17,151.7131,2025-04-26 14:17:59.999,271120.554318,1888,57.028,101916.549386,0
42618,2025-04-26 14:18:00,1786.18,1787.97,1786.17,1787.33,111.7297,2025-04-26 14:18:59.999,199675.323293,1282,47.7765,85375.29285,0
42619,2025-04-26 14:19:00,1787.33,1788.89,1787.33,1788.55,77.6199,2025-04-26 14:19:59.999,138811.3903,1100,41.6444,74466.986044,0
42620,2025-04-26 14:20:00,1788.55,1788.55,1787.11,1787.66,129.4941,2025-04-26 14:20:59.999,231500.012839,1232,35.2295,62969.928614,0
42621,2025-04-26 14:21:00,1787.67,1788.2,1785.9,1786.34,172.6916,2025-04-26 14:21:59.999,308554.564326,2197,37.1045,66299.631676,0
42622,2025-04-26 14:22:00,1786.34,1787.35,1785.73,1787.35,121.1216,2025-04-26 14:22:59.999,216367.708342,1443,35.3501,63149.507367,0
42623,2025-04-26 14:23:00,1787.35,1788.41,1786.34,1787.76,242.839,2025-04-26 14:23:59.999,434101.723419,1706,147.2647,263275.907817,0
42624,2025-04-26 14:24:00,1787.76,1791.4,1787.14,1790.79,247.9987,2025-04-26 14:24:59.999,443896.82053,2490,161.6554,289347.734548,0
42625,2025-04-26 14:25:00,1790.8,1791.58,1790.1,1791.33,174.2661,2025-04-26 14:25:59.999,312093.436771,1559,104.3806,186931.662477,0
42626,2025-04-26 14:26:00,1791.33,1792.88,1790.71,1792.88,170.6267,2025-04-26 14:26:59.999,305770.465126,1618,96.9452,173734.000832,0
42627,2025-04-26 14:27:00,1792.88,1792.98,1791.41,1792.1,126.3338,2025-04-26 14:27:59.999,226425.77396,1218,52.4237,93944.253732,0
42628,2025-04-26 14:28:00,1792.09,1793.17,1792.0,1792.78,200.938,2025-04-26 14:28:59.999,360195.45114,994,139.5505,250158.07117,0
42629,2025-04-26 14:29:00,1792.78,1792.78,1791.94,1792.49,123.0407,2025-04-26 14:29:59.999,220529.468544,556,51.4967,92289.031638,0
42630,2025-04-26 14:30:00,1792.49,1793.17,1792.17,1793.16,207.0566,2025-04-26 14:30:59.999,371163.252274,886,110.2837,197680.518853,0
42631,2025-04-26 14:31:00,1793.17,1793.3,1790.84,1790.84,454.7617,2025-04-26 14:31:59.999,815106.311101,1968,117.8253,211166.1507,0
42632,2025-04-26 14:32:00,1790.85,1792.95,1790.84,1792.95,223.2123,2025-04-26 14:32:59.999,399980.929688,1022,180.8527,324089.956533,0
42633,2025-04-26 14:33:00,1792.95,1793.5,1792.94,1793.5,115.5062,2025-04-26 14:33:59.999,207127.839459,985,36.7009,65810.782833,0
42634,2025-04-26 14:34:00,1793.5,1794.7,1792.63,1794.7,378.6359,2025-04-26 14:34:59.999,679140.382356,1309,292.5596,524764.856607,0
42635,2025-04-26 14:35:00,1794.7,1794.7,1793.2,1793.21,192.5315,2025-04-26 14:35:59.999,345373.405945,1286,81.3622,145940.952432,0
42636,2025-04-26 14:36:00,1793.21,1794.8,1793.02,1794.17,140.6661,2025-04-26 14:36:59.999,252381.89556,956,109.5644,196579.924561,0
42637,2025-04-26 14:37:00,1794.18,1794.56,1793.79,1794.43,79.868,2025-04-26 14:37:59.999,143305.796521,657,37.8098,67840.283906,0
42638,2025-04-26 14:38:00,1794.44,1794.76,1794.3,1794.71,91.0529,2025-04-26 14:38:59.999,163404.137589,645,32.7288,58734.149335,0
42639,2025-04-26 14:39:00,1794.71,1796.3,1794.7,1796.18,188.8757,2025-04-26 14:39:59.999,339136.600848,1557,123.4273,221633.253618,0
42640,2025-04-26 14:40:00,1796.18,1796.3,1795.1,1795.55,76.7826,2025-04-26 14:40:59.999,137868.988024,1283,51.4675,92415.271801,0
42641,2025-04-26 14:41:00,1795.55,1796.7,1795.5,1796.69,72.623,2025-04-26 14:41:59.999,130444.531394,947,42.3585,76083.237841,0
42642,2025-04-26 14:42:00,1796.69,1796.69,1793.81,1794.14,409.5271,2025-04-26 14:42:59.999,735171.086516,1391,78.5587,140998.165993,0
42643,2025-04-26 14:43:00,1794.15,1794.86,1793.9,1794.42,65.2057,2025-04-26 14:43:59.999,117017.087153,888,9.4176,16898.753256,0
42644,2025-04-26 14:44:00,1794.42,1794.8,1793.78,1793.78,73.5934,2025-04-26 14:44:59.999,132050.658106,721,21.6541,38855.78456,0
42645,2025-04-26 14:45:00,1793.78,1793.78,1792.11,1792.11,155.576,2025-04-26 14:45:59.999,278936.133681,1318,60.3495,108198.757841,0
42646,2025-04-26 14:46:00,1792.12,1793.76,1792.11,1792.86,87.2572,2025-04-26 14:46:59.999,156471.164594,866,35.6781,63963.780365,0
42647,2025-04-26 14:47:00,1792.86,1795.72,1792.86,1795.31,110.9818,2025-04-26 14:47:59.999,199183.52204,1134,90.0994,161703.873687,0
42648,2025-04-26 14:48:00,1795.32,1795.32,1793.7,1794.2,105.7263,2025-04-26 14:48:59.999,189702.164707,831,56.1703,100776.020564,0
42649,2025-04-26 14:49:00,1794.2,1794.33,1793.11,1794.1,178.597,2025-04-26 14:49:59.999,320348.015151,969,104.4272,187303.532952,0
42650,2025-04-26 14:50:00,1794.1,1794.42,1792.43,1792.68,91.1491,2025-04-26 14:50:59.999,163469.023091,924,9.0373,16203.873026,0
42651,2025-04-26 14:51:00,1792.67,1793.29,1792.51,1792.97,50.5793,2025-04-26 14:51:59.999,90679.742349,933,28.1614,50489.543662,0
42652,2025-04-26 14:52:00,1792.96,1793.66,1792.67,1792.68,89.6964,2025-04-26 14:52:59.999,160844.356162,907,49.9304,89540.474558,0
42653,2025-04-26 14:53:00,1792.67,1794.07,1792.0,1793.91,289.3429,2025-04-26 14:53:59.999,518812.237793,1018,215.8588,387039.667933,0
42654,2025-04-26 14:54:00,1793.91,1796.6,1793.9,1795.02,408.5819,2025-04-26 14:54:59.999,733516.226779,1378,314.5731,564707.399315,0
42655,2025-04-26 14:55:00,1795.02,1795.59,1794.77,1795.59,78.0947,2025-04-26 14:55:59.999,140194.083922,995,41.574,74630.169749,0
42656,2025-04-26 14:56:00,1795.58,1795.59,1794.61,1794.86,114.4651,2025-04-26 14:56:59.999,205473.495583,641,18.9269,33973.523947,0
42657,2025-04-26 14:57:00,1794.87,1795.17,1794.86,1794.86,38.152,2025-04-26 14:57:59.999,68481.554681,556,15.7081,28194.856542,0
42658,2025-04-26 14:58:00,1794.87,1794.87,1794.38,1794.39,39.3996,2025-04-26 14:58:59.999,70704.976704,380,8.3646,15010.411953,0
42659,2025-04-26 14:59:00,1794.39,1794.39,1791.32,1792.2,533.1376,2025-04-26 14:59:59.999,955821.233616,1679,99.0675,177575.380791,0
42660,2025-04-26 15:00:00,1792.2,1793.18,1792.19,1793.18,66.4309,2025-04-26 15:00:59.999,119095.187252,713,25.1571,45099.656695,0
42661,2025-04-26 15:01:00,1793.18,1793.3,1792.85,1793.03,126.0057,2025-04-26 15:01:59.999,225930.225874,888,79.8272,143125.869944,0
42662,2025-04-26 15:02:00,1793.02,1793.86,1792.45,1793.7,82.9667,2025-04-26 15:02:59.999,148767.839427,893,57.1548,102483.324181,0
42663,2025-04-26 15:03:00,1793.7,1793.86,1793.11,1793.12,101.4005,2025-04-26 15:03:59.999,181877.83893,645,51.8397,92979.417427,0
42664,2025-04-26 15:04:00,1793.12,1794.8,1793.11,1794.37,198.9825,2025-04-26 15:04:59.999,356988.774982,1230,75.6794,135736.6923,0
42665,2025-04-26 15:05:00,1794.36,1794.36,1793.57,1794.28,89.0375,2025-04-26 15:05:59.999,159705.094679,666,77.383,138797.86831,0
42666,2025-04-26 15:06:00,1794.28,1795.75,1794.28,1795.19,310.7415,2025-04-26 15:06:59.999,557709.063368,1497,172.9388,310349.046406,0
42667,2025-04-26 15:07:00,1795.19,1796.5,1794.9,1796.14,180.076,2025-04-26 15:07:59.999,323399.312292,1260,108.1904,194296.433575,0
42668,2025-04-26 15:08:00,1796.13,1797.25,1796.01,1796.5,269.8229,2025-04-26 15:08:59.999,484790.353797,1459,140.9276,253194.390296,0
42669,2025-04-26 15:09:00,1796.5,1796.96,1795.9,1796.36,160.6982,2025-04-26 15:09:59.999,288672.667036,1325,91.3537,164090.006577,0
42670,2025-04-26 15:10:00,1796.36,1796.37,1794.79,1794.79,114.7189,2025-04-26 15:10:59.999,206003.351227,999,22.3283,40093.714528,0
42671,2025-04-26 15:11:00,1794.8,1796.87,1794.79,1796.87,85.3815,2025-04-26 15:11:59.999,153326.1555,831,68.4869,122981.60728,0
42672,2025-04-26 15:12:00,1796.87,1798.17,1796.74,1797.69,183.4409,2025-04-26 15:12:59.999,329731.240767,1494,85.2144,153172.284543,0
42673,2025-04-26 15:13:00,1797.69,1798.0,1797.35,1797.56,195.1541,2025-04-26 15:13:59.999,350808.47506,1014,77.8686,139967.595079,0
42674,2025-04-26 15:14:00,1797.55,1797.7,1796.34,1796.35,173.4639,2025-04-26 15:14:59.999,311755.54226,979,37.7051,67765.481769,0
42675,2025-04-26 15:15:00,1796.34,1798.4,1796.3,1798.39,74.8976,2025-04-26 15:15:59.999,134612.992783,1156,42.2868,76009.640069,0
42676,2025-04-26 15:16:00,1798.4,1803.94,1798.4,1801.47,2347.5223,2025-04-26 15:16:59.999,4229022.976701,5351,1727.244,3110945.953899,0
42677,2025-04-26 15:17:00,1801.47,1801.48,1797.7,1798.05,695.3094,2025-04-26 15:17:59.999,1251313.378832,2489,174.9187,314801.422232,0
42678,2025-04-26 15:18:00,1798.06,1799.33,1797.9,1797.9,184.5331,2025-04-26 15:18:59.999,331932.64062,1612,93.14,167551.199869,0
42679,2025-04-26 15:19:00,1797.9,1798.29,1797.13,1797.4,155.6922,2025-04-26 15:19:59.999,279881.599833,1145,66.7716,120028.911673,0
42680,2025-04-26 15:20:00,1797.4,1799.99,1797.0,1799.11,278.802,2025-04-26 15:20:59.999,501507.301079,1996,159.8044,287419.068744,0
42681,2025-04-26 15:21:00,1799.1,1799.1,1797.4,1797.6,192.2517,2025-04-26 15:21:59.999,345732.727673,1425,67.1676,120797.028106,0
42682,2025-04-26 15:22:00,1797.6,1800.89,1797.6,1799.71,327.8044,2025-04-26 15:22:59.999,589940.002612,1942,158.7795,285738.250999,0
42683,2025-04-26 15:23:00,1799.7,1800.4,1799.21,1799.22,96.7594,2025-04-26 15:23:59.999,174159.35856,868,30.5644,55011.673622,0
42684,2025-04-26 15:24:00,1799.22,1799.83,1798.96,1799.15,169.7247,2025-04-26 15:24:59.999,305388.370897,1016,98.4313,177105.126136,0
42685,2025-04-26 15:25:00,1799.15,1800.76,1799.15,1800.74,102.7681,2025-04-26 15:25:59.999,184997.515615,1087,63.5337,114361.38023,0
42686,2025-04-26 15:26:00,1800.74,1802.81,1800.47,1802.76,482.4982,2025-04-26 15:26:59.999,869373.273328,2605,322.3563,580811.093595,0
42687,2025-04-26 15:27:00,1802.75,1802.75,1801.63,1802.11,167.1199,2025-04-26 15:27:59.999,301138.800094,1025,46.8277,84388.758554,0
42688,2025-04-26 15:28:00,1802.1,1802.9,1802.02,1802.51,99.169,2025-04-26 15:28:59.999,178753.710249,1231,59.8104,107810.212589,0
42689,2025-04-26 15:29:00,1802.5,1802.56,1801.96,1802.41,97.0723,2025-04-26 15:29:59.999,174962.339252,514,35.9151,64736.81435,0
42690,2025-04-26 15:30:00,1802.4,1802.8,1800.98,1800.98,327.2008,2025-04-26 15:30:59.999,589609.891794,1889,109.8038,197841.721259,0
42691,2025-04-26 15:31:00,1800.98,1801.8,1800.56,1800.56,155.449,2025-04-26 15:31:59.999,279992.627453,1202,85.9179,154757.075631,0
42692,2025-04-26 15:32:00,1800.55,1801.64,1800.29,1801.52,95.1443,2025-04-26 15:32:59.999,171350.362626,1532,52.2909,94180.447755,0
42693,2025-04-26 15:33:00,1801.51,1801.8,1800.6,1801.8,54.0301,2025-04-26 15:33:59.999,97327.776317,962,19.7082,35500.658705,0
42694,2025-04-26 15:34:00,1801.8,1801.99,1799.52,1799.6,508.9175,2025-04-26 15:34:59.999,916389.178141,1718,63.4328,114210.62339,0
42695,2025-04-26 15:35:00,1799.61,1800.5,1798.86,1799.07,482.7877,2025-04-26 15:35:59.999,868771.566013,1580,109.0456,196243.475699,0
42696,2025-04-26 15:36:00,1799.08,1799.33,1797.89,1798.49,185.372,2025-04-26 15:36:59.999,333387.842352,848,102.1619,183740.486083,0
42697,2025-04-26 15:37:00,1798.49,1800.0,1798.49,1800.0,136.0244,2025-04-26 15:37:59.999,244725.378348,1168,103.225,185719.142189,0
42698,2025-04-26 15:38:00,1799.99,1800.71,1799.13,1799.13,171.3932,2025-04-26 15:38:59.999,308547.469653,906,64.4492,116038.070088,0
42699,2025-04-26 15:39:00,1799.14,1799.3,1798.5,1798.98,62.1012,2025-04-26 15:39:59.999,111718.033618,667,22.5626,40587.771976,0
42700,2025-04-26 15:40:00,1798.97,1800.7,1798.96,1800.29,124.0751,2025-04-26 15:40:59.999,223333.476426,741,80.6541,145164.001222,0
42701,2025-04-26 15:41:00,1800.29,1800.6,1799.64,1800.32,179.2629,2025-04-26 15:41:59.999,322671.995791,1195,135.0056,242994.130709,0
42702,2025-04-26 15:42:00,1800.32,1800.32,1799.7,1800.01,56.7484,2025-04-26 15:42:59.999,102145.940748,586,20.0602,36106.297675,0
42703,2025-04-26 15:43:00,1800.01,1800.02,1798.81,1799.68,59.1476,2025-04-26 15:43:59.999,106422.370879,892,25.1371,45226.401862,0
42704,2025-04-26 15:44:00,1799.68,1800.43,1799.3,1800.12,606.1586,2025-04-26 15:44:59.999,1091006.704686,973,521.5707,938749.905539,0
42705,2025-04-26 15:45:00,1800.12,1800.27,1798.6,1798.6,252.2454,2025-04-26 15:45:59.999,453809.070825,1012,202.8835,364989.474146,0
42706,2025-04-26 15:46:00,1798.6,1798.82,1798.0,1798.46,136.0386,2025-04-26 15:46:59.999,244645.192989,802,63.1678,113583.392174,0
42707,2025-04-26 15:47:00,1798.46,1799.87,1798.46,1799.87,44.7586,2025-04-26 15:47:59.999,80523.409805,846,31.5866,56825.413298,0
42708,2025-04-26 15:48:00,1799.88,1801.15,1799.87,1799.91,182.2133,2025-04-26 15:48:59.999,328041.994333,1048,62.9078,113257.22344,0
42709,2025-04-26 15:49:00,1799.9,1801.89,1799.9,1801.89,105.8537,2025-04-26 15:49:59.999,190678.158521,898,96.3328,173527.519491,0
42710,2025-04-26 15:50:00,1801.89,1804.0,1801.89,1802.25,271.069,2025-04-26 15:50:59.999,488787.268056,1864,189.2434,341237.539355,0
42711,2025-04-26 15:51:00,1802.24,1802.25,1800.05,1800.29,461.3715,2025-04-26 15:51:59.999,830925.37016,1693,103.9456,187160.198778,0
42712,2025-04-26 15:52:00,1800.33,1801.08,1800.33,1801.05,59.5315,2025-04-26 15:52:59.999,107209.052569,868,34.0792,61371.246439,0
42713,2025-04-26 15:53:00,1801.05,1801.28,1801.03,1801.23,62.9912,2025-04-26 15:53:59.999,113457.906309,388,24.741,44561.771093,0
42714,2025-04-26 15:54:00,1801.24,1801.84,1800.98,1801.59,118.9914,2025-04-26 15:54:59.999,214350.997941,814,82.0838,147864.889014,0
42715,2025-04-26 15:55:00,1801.59,1801.6,1801.15,1801.52,20.215,2025-04-26 15:55:59.999,36415.699532,380,12.2981,22154.180035,0
42716,2025-04-26 15:56:00,1801.52,1802.17,1800.71,1802.16,44.9077,2025-04-26 15:56:59.999,80894.834818,784,14.9645,26957.730517,0
42717,2025-04-26 15:57:00,1802.17,1802.17,1800.9,1800.9,120.0992,2025-04-26 15:57:59.999,216394.674288,805,26.4184,47600.860627,0
42718,2025-04-26 15:58:00,1800.91,1801.31,1800.2,1800.36,86.6141,2025-04-26 15:58:59.999,155975.315352,736,11.503,20713.541332,0
42719,2025-04-26 15:59:00,1800.36,1800.89,1800.2,1800.2,57.5296,2025-04-26 15:59:59.999,103584.407339,671,33.6693,60623.351309,0
42720,2025-04-26 16:00:00,1800.2,1800.21,1799.36,1800.09,211.6663,2025-04-26 16:00:59.999,380984.272083,1327,57.11,102786.568262,0
42721,2025-04-26 16:01:00,1800.09,1800.09,1798.7,1798.71,100.0685,2025-04-26 16:01:59.999,180055.800095,1260,23.9887,43159.529234,0
42722,2025-04-26 16:02:00,1798.71,1799.93,1798.7,1799.92,36.824,2025-04-26 16:02:59.999,66260.753675,588,34.8576,62722.542844,0
42723,2025-04-26 16:03:00,1799.92,1799.93,1799.2,1799.28,66.8067,2025-04-26 16:03:59.999,120230.707653,605,17.5976,31670.329233,0
42724,2025-04-26 16:04:00,1799.28,1799.69,1799.11,1799.12,37.2763,2025-04-26 16:04:59.999,67072.989647,590,10.725,19297.60446,0
42725,2025-04-26 16:05:00,1799.12,1799.56,1798.1,1798.5,133.2301,2025-04-26 16:05:59.999,239662.006777,1076,36.9184,66393.959803,0
42726,2025-04-26 16:06:00,1798.5,1799.83,1798.49,1799.82,56.7221,2025-04-26 16:06:59.999,102062.219095,705,41.6677,74974.34433,0
42727,2025-04-26 16:07:00,1799.82,1799.83,1798.2,1798.2,108.7603,2025-04-26 16:07:59.999,195675.47821,848,9.5845,17240.953979,0
42728,2025-04-26 16:08:00,1798.2,1798.41,1797.58,1797.59,85.2889,2025-04-26 16:08:59.999,153351.765047,697,24.2687,43635.233568,0
42729,2025-04-26 16:09:00,1797.58,1797.58,1796.0,1796.69,439.7188,2025-04-26 16:09:59.999,789967.593492,1237,77.4462,139127.908942,0
42730,2025-04-26 16:10:00,1796.69,1797.6,1796.48,1797.3,103.4107,2025-04-26 16:10:59.999,185864.845054,833,49.3032,88612.114575,0
42731,2025-04-26 16:11:00,1797.29,1798.3,1797.29,1798.3,31.9851,2025-04-26 16:11:59.999,57504.699541,499,19.0951,34328.809176,0
42732,2025-04-26 16:12:00,1798.3,1798.32,1797.6,1797.6,52.0144,2025-04-26 16:12:59.999,93521.49315,524,5.3559,9628.776043,0
42733,2025-04-26 16:13:00,1797.6,1798.7,1797.6,1798.63,73.7466,2025-04-26 16:13:59.999,132618.765474,698,47.5425,85492.58365,0
42734,2025-04-26 16:14:00,1798.64,1799.39,1798.29,1799.38,236.0842,2025-04-26 16:14:59.999,424610.98342,999,197.3044,354859.328213,0
42735,2025-04-26 16:15:00,1799.38,1800.2,1799.24,1799.82,160.9785,2025-04-26 16:15:59.999,289711.232627,964,85.048,153051.916635,0
42736,2025-04-26 16:16:00,1799.82,1799.92,1799.31,1799.33,70.8527,2025-04-26 16:16:59.999,127499.571448,818,27.6729,49795.569041,0
42737,2025-04-26 16:17:00,1799.33,1799.34,1798.0,1798.01,234.4232,2025-04-26 16:17:59.999,421734.318935,1151,30.6244,55088.103079,0
42738,2025-04-26 16:18:00,1798.01,1798.23,1797.51,1797.81,58.9165,2025-04-26 16:18:59.999,105914.530095,557,14.1778,25487.73536,0
42739,2025-04-26 16:19:00,1797.81,1799.2,1797.51,1799.2,60.992,2025-04-26 16:19:59.999,109683.902644,778,44.9113,80769.489226,0
42740,2025-04-26 16:20:00,1799.19,1800.29,1799.19,1799.87,42.6767,2025-04-26 16:20:59.999,76811.458822,645,26.1433,47055.533874,0
42741,2025-04-26 16:21:00,1799.88,1800.63,1799.88,1800.63,115.4908,2025-04-26 16:21:59.999,207896.123717,750,96.9623,174541.098479,0
42742,2025-04-26 16:22:00,1800.62,1800.63,1799.69,1799.82,75.6871,2025-04-26 16:22:59.999,136251.815623,664,19.7191,35497.005701,0
42743,2025-04-26 16:23:00,1799.83,1800.97,1799.82,1800.64,157.3378,2025-04-26 16:23:59.999,283322.253246,974,90.9033,163687.120234,0
42744,2025-04-26 16:24:00,1800.64,1802.0,1800.63,1802.0,169.5348,2025-04-26 16:24:59.999,305343.915354,853,142.976,257515.247145,0
42745,2025-04-26 16:25:00,1802.0,1802.52,1801.71,1802.43,105.7263,2025-04-26 16:25:59.999,190530.459661,807,69.7381,125673.052437,0
42746,2025-04-26 16:26:00,1802.42,1802.5,1802.2,1802.49,63.9659,2025-04-26 16:26:59.999,115281.77568,390,25.5727,46088.087325,0
42747,2025-04-26 16:27:00,1802.49,1803.3,1802.49,1802.61,125.8763,2025-04-26 16:27:59.999,226929.724955,761,94.983,171232.264732,0
42748,2025-04-26 16:28:00,1802.62,1803.29,1802.62,1803.29,104.2665,2025-04-26 16:28:59.999,187969.209503,512,53.2238,95949.248379,0
42749,2025-04-26 16:29:00,1803.3,1803.4,1803.11,1803.11,106.8905,2025-04-26 16:29:59.999,192758.271284,363,25.2305,45499.415631,0
42750,2025-04-26 16:30:00,1803.11,1803.12,1802.59,1802.84,170.1816,2025-04-26 16:30:59.999,306792.35383,528,47.2846,85240.369665,0
42751,2025-04-26 16:31:00,1802.84,1803.0,1801.89,1802.59,162.305,2025-04-26 16:31:59.999,292600.034676,1050,17.5186,31571.546193,0
42752,2025-04-26 16:32:00,1802.59,1804.87,1801.5,1804.31,312.4024,2025-04-26 16:32:59.999,563426.141309,2274,232.7534,419804.738328,0
42753,2025-04-26 16:33:00,1804.3,1804.43,1802.9,1803.6,165.2295,2025-04-26 16:33:59.999,298013.59448,1093,42.5109,76677.524509,0
42754,2025-04-26 16:34:00,1803.59,1803.6,1801.0,1801.0,103.3837,2025-04-26 16:34:59.999,186374.167213,1264,11.4206,20581.813521,0
42755,2025-04-26 16:35:00,1801.01,1801.59,1800.3,1800.59,152.7444,2025-04-26 16:35:59.999,275101.018773,1259,71.573,128912.080378,0
42756,2025-04-26 16:36:00,1800.59,1800.59,1798.89,1799.27,216.6734,2025-04-26 16:36:59.999,389911.47852,1277,38.4306,69144.870083,0
42757,2025-04-26 16:37:00,1799.28,1799.83,1799.27,1799.82,24.1439,2025-04-26 16:37:59.999,43445.804468,274,15.0343,27053.137257,0
42758,2025-04-26 16:38:00,1799.82,1799.82,1798.89,1798.89,120.4653,2025-04-26 16:38:59.999,216745.35759,808,53.3344,95946.961668,0
42759,2025-04-26 16:39:00,1798.89,1800.23,1798.87,1799.64,97.418,2025-04-26 16:39:59.999,175287.130528,932,40.0435,72061.324004,0
42760,2025-04-26 16:40:00,1799.64,1799.87,1798.9,1799.19,122.3906,2025-04-26 16:40:59.999,220248.737202,995,26.9306,48464.542635,0
42761,2025-04-26 16:41:00,1799.2,1799.69,1798.9,1799.69,46.7246,2025-04-26 16:41:59.999,84076.046193,861,18.461,33216.083083,0
42762,2025-04-26 16:42:00,1799.7,1799.7,1798.5,1798.61,116.5574,2025-04-26 16:42:59.999,209686.820611,767,60.6983,109190.910537,0
42763,2025-04-26 16:43:00,1798.6,1798.61,1795.86,1796.52,294.9689,2025-04-26 16:43:59.999,529959.298805,2375,120.1179,215803.213916,0
42764,2025-04-26 16:44:00,1796.52,1797.81,1796.4,1797.73,196.022,2025-04-26 16:44:59.999,352310.776272,1552,49.3904,88759.902339,0
42765,2025-04-26 16:45:00,1797.73,1798.53,1797.4,1798.52,62.0284,2025-04-26 16:45:59.999,111529.84832,884,17.6736,31775.925773,0
42766,2025-04-26 16:46:00,1798.52,1799.48,1798.3,1799.48,39.6477,2025-04-26 16:46:59.999,71318.879277,706,23.6411,42527.750141,0
42767,2025-04-26 16:47:00,1799.47,1801.88,1798.41,1801.51,154.9369,2025-04-26 16:47:59.999,278883.496613,1681,101.6137,182932.812132,0
42768,2025-04-26 16:48:00,1801.5,1801.5,1800.61,1800.61,66.9411,2025-04-26 16:48:59.999,120549.579014,853,38.9705,70174.917615,0
42769,2025-04-26 16:49:00,1800.6,1801.11,1799.9,1800.89,158.3008,2025-04-26 16:49:59.999,285022.257762,1063,50.4726,90871.710032,0
42770,2025-04-26 16:50:00,1800.88,1801.6,1800.88,1801.6,81.0944,2025-04-26 16:50:59.999,146071.705186,563,41.1914,74195.532232,0
42771,2025-04-26 16:51:00,1801.6,1801.6,1799.0,1799.51,58.4566,2025-04-26 16:51:59.999,105239.287487,1365,14.759,26561.314516,0
42772,2025-04-26 16:52:00,1799.5,1799.83,1799.01,1799.83,28.2128,2025-04-26 16:52:59.999,50767.152897,468,9.6125,17297.381515,0
42773,2025-04-26 16:53:00,1799.83,1801.65,1799.83,1801.65,61.3795,2025-04-26 16:53:59.999,110544.845389,737,31.8912,57431.212796,0
42774,2025-04-26 16:54:00,1801.65,1802.36,1801.25,1801.26,116.7293,2025-04-26 16:54:59.999,210341.966553,857,73.4784,132411.225528,0
42775,2025-04-26 16:55:00,1801.26,1801.84,1801.26,1801.81,17.2646,2025-04-26 16:55:59.999,31106.806833,357,4.7973,8642.962276,0
42776,2025-04-26 16:56:00,1801.81,1802.48,1801.81,1802.21,84.5996,2025-04-26 16:56:59.999,152458.727383,642,63.5732,114560.895532,0
42777,2025-04-26 16:57:00,1802.2,1802.21,1800.67,1801.83,307.144,2025-04-26 16:57:59.999,553248.434939,877,179.1511,322691.757723,0
42778,2025-04-26 16:58:00,1801.83,1802.4,1801.67,1802.39,63.4113,2025-04-26 16:58:59.999,114259.249154,593,41.1377,74127.377315,0
42779,2025-04-26 16:59:00,1802.39,1803.0,1802.39,1802.94,139.9597,2025-04-26 16:59:59.999,252319.314582,471,101.8959,183693.103156,0
42780,2025-04-26 17:00:00,1802.94,1802.99,1802.39,1802.39,275.198,2025-04-26 17:00:59.999,496078.543842,950,47.0175,84761.733913,0
42781,2025-04-26 17:01:00,1802.39,1803.87,1802.39,1803.87,450.5933,2025-04-26 17:01:59.999,812449.641734,1355,315.1656,568234.311902,0
42782,2025-04-26 17:02:00,1803.86,1803.86,1802.85,1803.14,140.8418,2025-04-26 17:02:59.999,254007.721638,1002,25.36,45731.756919,0
42783,2025-04-26 17:03:00,1803.15,1803.16,1800.9,1801.44,163.0058,2025-04-26 17:03:59.999,293751.515599,1216,54.9786,99056.508047,0
42784,2025-04-26 17:04:00,1801.45,1802.89,1800.97,1802.89,56.9898,2025-04-26 17:04:59.999,102688.561012,1074,31.6983,57117.656304,0
42785,2025-04-26 17:05:00,1802.89,1802.9,1801.38,1802.3,116.4472,2025-04-26 17:05:59.999,209843.829558,1051,29.8637,53814.143428,0
42786,2025-04-26 17:06:00,1802.3,1802.32,1801.89,1801.89,57.5987,2025-04-26 17:06:59.999,103797.593521,716,10.4907,18904.950895,0
42787,2025-04-26 17:07:00,1801.89,1802.46,1801.2,1801.58,121.6616,2025-04-26 17:07:59.999,219219.18859,1050,71.055,128040.401547,0
42788,2025-04-26 17:08:00,1801.59,1801.59,1800.99,1801.29,25.229,2025-04-26 17:08:59.999,45442.51649,636,10.788,19430.832888,0
42789,2025-04-26 17:09:00,1801.29,1802.46,1801.29,1802.46,70.304,2025-04-26 17:09:59.999,126677.437284,708,50.0575,90195.447405,0
42790,2025-04-26 17:10:00,1802.46,1802.9,1801.6,1801.83,111.9547,2025-04-26 17:10:59.999,201774.068369,889,57.5924,103781.149725,0
42791,2025-04-26 17:11:00,1801.84,1801.84,1800.87,1801.63,92.029,2025-04-26 17:11:59.999,165765.613896,774,17.4232,31389.076439,0
42792,2025-04-26 17:12:00,1801.63,1801.76,1800.55,1800.56,66.4547,2025-04-26 17:12:59.999,119685.178651,805,10.198,18366.061048,0
42793,2025-04-26 17:13:00,1800.55,1800.77,1799.3,1799.58,236.7778,2025-04-26 17:13:59.999,426163.495135,1059,77.5865,139647.505065,0
42794,2025-04-26 17:14:00,1799.6,1800.4,1799.59,1800.03,33.5848,2025-04-26 17:14:59.999,60457.868894,501,11.1648,20096.54283,0
42795,2025-04-26 17:15:00,1800.02,1801.39,1800.02,1800.82,54.1667,2025-04-26 17:15:59.999,97540.32344,984,20.82,37488.819458,0
42796,2025-04-26 17:16:00,1800.83,1801.7,1800.83,1801.69,69.369,2025-04-26 17:16:59.999,124955.375799,787,58.1661,104775.974384,0
42797,2025-04-26 17:17:00,1801.7,1801.84,1800.99,1801.74,110.6292,2025-04-26 17:17:59.999,199282.223911,903,35.6208,64164.426412,0
42798,2025-04-26 17:18:00,1801.73,1802.4,1801.65,1802.4,127.1174,2025-04-26 17:18:59.999,229068.970585,807,43.0004,77487.570913,0
42799,2025-04-26 17:19:00,1802.4,1803.4,1802.17,1802.18,124.8922,2025-04-26 17:19:59.999,225172.817108,893,26.3491,47508.898738,0
42800,2025-04-26 17:20:00,1802.17,1802.17,1800.2,1800.93,144.5051,2025-04-26 17:20:59.999,260223.589095,1294,58.0407,104495.789664,0
42801,2025-04-26 17:21:00,1800.92,1802.3,1800.92,1802.2,89.0165,2025-04-26 17:21:59.999,160357.260368,1050,80.0999,144289.751913,0
42802,2025-04-26 17:22:00,1802.19,1802.96,1801.86,1802.47,142.3143,2025-04-26 17:22:59.999,256467.026183,861,79.3137,142927.82912,0
42803,2025-04-26 17:23:00,1802.47,1802.5,1801.99,1802.49,44.0315,2025-04-26 17:23:59.999,79351.876384,470,35.5953,64147.28226,0
42804,2025-04-26 17:24:00,1802.5,1803.7,1802.21,1802.9,125.5677,2025-04-26 17:24:59.999,226405.988871,1208,85.4254,154036.758915,0
42805,2025-04-26 17:25:00,1802.9,1803.25,1802.9,1803.25,204.744,2025-04-26 17:25:59.999,369151.349467,441,79.0413,142509.136285,0
42806,2025-04-26 17:26:00,1803.25,1803.85,1803.09,1803.85,50.4094,2025-04-26 17:26:59.999,90916.675775,408,18.603,33552.906466,0
42807,2025-04-26 17:27:00,1803.85,1803.85,1803.15,1803.55,36.964,2025-04-26 17:27:59.999,66667.83726,744,6.496,11715.080736,0
42808,2025-04-26 17:28:00,1803.55,1806.36,1803.54,1806.36,399.4372,2025-04-26 17:28:59.999,720986.046051,1698,380.1428,686153.709185,0
42809,2025-04-26 17:29:00,1806.35,1807.04,1805.02,1805.75,343.1575,2025-04-26 17:29:59.999,619784.417596,2324,236.4905,427134.698321,0
42810,2025-04-26 17:30:00,1805.75,1806.3,1805.3,1805.31,121.6751,2025-04-26 17:30:59.999,219711.279938,1033,35.2858,63719.07972,0
42811,2025-04-26 17:31:00,1805.31,1805.69,1805.03,1805.5,64.6722,2025-04-26 17:31:59.999,116749.22748,834,48.387,87350.422727,0
42812,2025-04-26 17:32:00,1805.51,1806.37,1805.51,1806.37,88.3776,2025-04-26 17:32:59.999,159605.534412,576,40.6538,73417.808334,0
42813,2025-04-26 17:33:00,1806.36,1806.92,1806.23,1806.85,57.0729,2025-04-26 17:33:59.999,103108.034976,617,37.3591,67494.723689,0
42814,2025-04-26 17:34:00,1806.85,1807.12,1806.19,1806.24,56.7984,2025-04-26 17:34:59.999,102607.960815,867,31.5161,56933.103236,0
42815,2025-04-26 17:35:00,1806.25,1806.68,1806.0,1806.36,52.5833,2025-04-26 17:35:59.999,94984.814577,561,30.1363,54437.709437,0
42816,2025-04-26 17:36:00,1806.35,1806.87,1806.12,1806.12,93.957,2025-04-26 17:36:59.999,169731.562182,757,67.7702,122425.292489,0
42817,2025-04-26 17:37:00,1806.13,1806.2,1804.81,1804.82,111.3408,2025-04-26 17:37:59.999,201004.922695,654,25.485,46023.178155,0
42818,2025-04-26 17:38:00,1804.82,1804.82,1804.0,1804.4,78.1899,2025-04-26 17:38:59.999,141085.00176,1056,27.9678,50459.83591,0
42819,2025-04-26 17:39:00,1804.4,1804.57,1803.33,1804.56,144.7728,2025-04-26 17:39:59.999,261155.54351,880,97.4018,175706.423171,0
42820,2025-04-26 17:40:00,1804.56,1804.86,1804.31,1804.8,76.868,2025-04-26 17:40:59.999,138721.39352,567,20.1007,36273.884285,0
42821,2025-04-26 17:41:00,1804.8,1805.9,1804.7,1804.7,87.2225,2025-04-26 17:41:59.999,157475.963879,635,27.4385,49527.605771,0
42822,2025-04-26 17:42:00,1804.71,1804.97,1804.4,1804.97,40.114,2025-04-26 17:42:59.999,72394.839081,361,8.7925,15867.220433,0
42823,2025-04-26 17:43:00,1804.97,1806.3,1804.95,1806.0,143.281,2025-04-26 17:43:59.999,258725.279454,662,64.9325,117249.623931,0
42824,2025-04-26 17:44:00,1806.0,1806.87,1805.5,1806.71,136.8878,2025-04-26 17:44:59.999,247261.929538,1076,55.3673,100018.305844,0
42825,2025-04-26 17:45:00,1806.71,1807.26,1806.57,1806.85,139.329,2025-04-26 17:45:59.999,251725.878859,854,117.1149,211587.344225,0
42826,2025-04-26 17:46:00,1806.85,1806.85,1805.78,1805.79,98.1427,2025-04-26 17:46:59.999,177267.079117,1105,38.9301,70314.462502,0
42827,2025-04-26 17:47:00,1805.79,1806.5,1805.32,1805.99,226.2578,2025-04-26 17:47:59.999,408632.81476,995,61.894,111751.792332,0
42828,2025-04-26 17:48:00,1805.99,1806.06,1805.91,1806.06,18.4162,2025-04-26 17:48:59.999,33259.409086,285,8.024,14491.261554,0
42829,2025-04-26 17:49:00,1806.06,1806.47,1805.6,1805.7,79.6192,2025-04-26 17:49:59.999,143792.162885,717,23.2431,41980.102798,0
42830,2025-04-26 17:50:00,1805.7,1805.76,1804.6,1804.8,33.9101,2025-04-26 17:50:59.999,61215.644148,600,7.3425,13253.576399,0
42831,2025-04-26 17:51:00,1804.79,1805.2,1804.44,1804.86,88.1819,2025-04-26 17:51:59.999,159169.654725,809,20.9136,37746.111817,0
42832,2025-04-26 17:52:00,1804.86,1805.47,1804.86,1805.01,157.8658,2025-04-26 17:52:59.999,284958.163378,652,90.2926,162979.460049,0
42833,2025-04-26 17:53:00,1805.0,1805.2,1804.6,1804.6,39.2533,2025-04-26 17:53:59.999,70846.390654,413,17.1155,30890.60057,0
42834,2025-04-26 17:54:00,1804.6,1805.13,1804.6,1804.95,26.2314,2025-04-26 17:54:59.999,47345.607216,366,10.5216,18989.059235,0
42835,2025-04-26 17:55:00,1804.96,1804.96,1804.08,1804.09,45.0869,2025-04-26 17:55:59.999,81357.251939,620,18.0113,32499.157077,0
42836,2025-04-26 17:56:00,1804.08,1804.09,1803.32,1803.4,109.4995,2025-04-26 17:56:59.999,197522.672402,683,12.0045,21650.603045,0
42837,2025-04-26 17:57:00,1803.4,1804.01,1803.39,1803.79,46.3254,2025-04-26 17:57:59.999,83561.553285,350,31.3575,56560.989351,0
42838,2025-04-26 17:58:00,1803.79,1804.3,1803.79,1803.96,40.273,2025-04-26 17:58:59.999,72655.881868,426,21.3319,38482.234594,0
42839,2025-04-26 17:59:00,1803.97,1804.5,1803.9,1804.5,38.5451,2025-04-26 17:59:59.999,69537.791257,343,10.327,18632.112481,0
42840,2025-04-26 18:00:00,1804.49,1804.49,1802.47,1802.83,127.8155,2025-04-26 18:00:59.999,230491.023911,1191,21.0093,37885.728144,0
42841,2025-04-26 18:01:00,1802.84,1802.84,1801.94,1802.1,138.3116,2025-04-26 18:01:59.999,249274.597934,912,21.8553,39385.728262,0
42842,2025-04-26 18:02:00,1802.09,1803.1,1802.09,1802.2,66.6298,2025-04-26 18:02:59.999,120100.381779,830,28.601,51554.820798,0
42843,2025-04-26 18:03:00,1802.2,1802.46,1802.08,1802.45,32.4124,2025-04-26 18:03:59.999,58413.816278,313,17.0424,30713.757435,0
42844,2025-04-26 18:04:00,1802.45,1803.7,1802.17,1803.52,42.0982,2025-04-26 18:04:59.999,75901.30834,842,22.1762,39980.272814,0
42845,2025-04-26 18:05:00,1803.53,1805.9,1803.52,1805.9,100.3497,2025-04-26 18:05:59.999,181117.21252,1305,90.2055,162806.055392,0
42846,2025-04-26 18:06:00,1805.91,1806.2,1804.33,1805.0,174.0898,2025-04-26 18:06:59.999,314252.889491,1324,109.2239,197164.223199,0
42847,2025-04-26 18:07:00,1804.99,1805.0,1803.99,1803.99,105.791,2025-04-26 18:07:59.999,190886.823404,912,48.1629,86895.665421,0
42848,2025-04-26 18:08:00,1803.98,1804.32,1803.71,1804.32,47.643,2025-04-26 18:08:59.999,85948.042308,734,14.0152,25284.323371,0
42849,2025-04-26 18:09:00,1804.32,1805.4,1804.31,1805.4,48.9197,2025-04-26 18:09:59.999,88293.012129,461,42.676,77025.465338,0
42850,2025-04-26 18:10:00,1805.39,1805.4,1804.74,1804.75,35.9765,2025-04-26 18:10:59.999,64936.458026,371,18.462,33319.939853,0
42851,2025-04-26 18:11:00,1804.74,1805.64,1804.74,1805.03,45.7017,2025-04-26 18:11:59.999,82495.428104,593,36.4449,65783.734861,0
42852,2025-04-26 18:12:00,1805.04,1805.04,1802.56,1802.56,50.3662,2025-04-26 18:12:59.999,90832.553771,988,7.259,13091.950853,0
42853,2025-04-26 18:13:00,1802.55,1802.85,1801.83,1802.73,73.6298,2025-04-26 18:13:59.999,132708.540261,894,35.4841,63955.574816,0
42854,2025-04-26 18:14:00,1802.72,1802.72,1800.82,1801.49,158.854,2025-04-26 18:14:59.999,286162.934477,1535,59.6642,107472.536475,0
42855,2025-04-26 18:15:00,1801.5,1801.63,1801.06,1801.48,96.261,2025-04-26 18:15:59.999,173395.462969,598,41.7344,75172.921729,0
42856,2025-04-26 18:16:00,1801.49,1802.19,1801.0,1802.0,224.7117,2025-04-26 18:16:59.999,404848.162346,869,35.0477,63143.048033,0
42857,2025-04-26 18:17:00,1802.01,1802.52,1801.89,1801.89,90.7422,2025-04-26 18:17:59.999,163534.28554,640,28.513,51384.746354,0
42858,2025-04-26 18:18:00,1801.9,1802.39,1801.9,1802.3,53.7668,2025-04-26 18:18:59.999,96902.027777,422,30.645,55228.86486,0
42859,2025-04-26 18:19:00,1802.29,1803.11,1802.29,1803.11,81.9109,2025-04-26 18:19:59.999,147665.35033,415,44.9531,81041.339484,0
42860,2025-04-26 18:20:00,1803.11,1803.11,1803.1,1803.1,46.5298,2025-04-26 18:20:59.999,83898.23559,129,35.321,63687.64831,0
42861,2025-04-26 18:21:00,1803.11,1803.2,1802.71,1803.06,84.4286,2025-04-26 18:21:59.999,152231.377085,521,39.1099,70516.485429,0
42862,2025-04-26 18:22:00,1803.06,1803.65,1803.0,1803.0,81.7379,2025-04-26 18:22:59.999,147407.052718,809,38.7886,69952.764719,0
42863,2025-04-26 18:23:00,1803.01,1803.5,1803.01,1803.49,31.0327,2025-04-26 18:23:59.999,55964.865857,270,25.0919,45251.102161,0
42864,2025-04-26 18:24:00,1803.49,1805.64,1803.49,1805.57,233.1232,2025-04-26 18:24:59.999,420783.047757,1316,190.7718,344326.931895,0
42865,2025-04-26 18:25:00,1805.58,1808.25,1805.57,1808.11,312.6444,2025-04-26 18:25:59.999,564944.801042,1533,256.7753,463983.392902,0
42866,2025-04-26 18:26:00,1808.1,1808.11,1807.27,1807.27,97.4512,2025-04-26 18:26:59.999,176158.468798,770,40.3778,72989.683706,0
42867,2025-04-26 18:27:00,1807.28,1807.28,1806.8,1806.86,72.339,2025-04-26 18:27:59.999,130727.495589,323,34.8907,63050.849859,0
42868,2025-04-26 18:28:00,1806.86,1806.87,1806.52,1806.53,70.8613,2025-04-26 18:28:59.999,128023.383424,282,29.8786,53981.896092,0
42869,2025-04-26 18:29:00,1806.52,1806.75,1806.28,1806.59,162.8861,2025-04-26 18:29:59.999,294251.605968,620,36.1939,65380.962354,0
42870,2025-04-26 18:30:00,1806.6,1806.6,1805.85,1806.19,90.9476,2025-04-26 18:30:59.999,164261.765605,590,40.4925,73126.577735,0
42871,2025-04-26 18:31:00,1806.2,1806.2,1805.94,1806.1,73.7071,2025-04-26 18:31:59.999,133121.105846,326,55.5547,100335.79909,0
42872,2025-04-26 18:32:00,1806.1,1806.78,1806.09,1806.58,132.4015,2025-04-26 18:32:59.999,239197.074347,736,72.86,131622.838438,0
42873,2025-04-26 18:33:00,1806.58,1806.8,1806.38,1806.67,158.7547,2025-04-26 18:33:59.999,286822.975124,533,17.3462,31336.003379,0
42874,2025-04-26 18:34:00,1806.68,1807.64,1806.67,1807.63,68.1838,2025-04-26 18:34:59.999,123205.879832,529,46.4095,83863.003453,0
42875,2025-04-26 18:35:00,1807.64,1807.7,1807.39,1807.67,89.9544,2025-04-26 18:35:59.999,162605.171319,416,55.8413,100940.057945,0
42876,2025-04-26 18:36:00,1807.67,1807.67,1807.41,1807.42,65.1497,2025-04-26 18:36:59.999,117761.005766,298,23.4017,42299.353428,0
42877,2025-04-26 18:37:00,1807.43,1807.87,1806.0,1806.0,268.5697,2025-04-26 18:37:59.999,485366.242403,995,66.9699,121057.162705,0
42878,2025-04-26 18:38:00,1806.0,1806.7,1806.0,1806.7,41.4336,2025-04-26 18:38:59.999,74848.443987,313,31.7818,57413.679368,0
42879,2025-04-26 18:39:00,1806.7,1806.7,1805.37,1805.99,163.2558,2025-04-26 18:39:59.999,294821.027578,902,45.4025,82003.910336,0
42880,2025-04-26 18:40:00,1806.0,1806.0,1805.5,1805.67,66.2612,2025-04-26 18:40:59.999,119656.994385,363,17.2015,31064.086352,0
42881,2025-04-26 18:41:00,1805.66,1805.67,1805.27,1805.28,43.5242,2025-04-26 18:41:59.999,78579.084451,227,24.7725,44721.810324,0
42882,2025-04-26 18:42:00,1805.27,1805.7,1804.51,1805.29,216.1358,2025-04-26 18:42:59.999,390192.413529,824,100.4741,181388.440187,0
42883,2025-04-26 18:43:00,1805.3,1805.49,1805.29,1805.49,36.8264,2025-04-26 18:43:59.999,66487.546924,179,33.5233,60524.027883,0
42884,2025-04-26 18:44:00,1805.48,1805.8,1805.48,1805.5,57.995,2025-04-26 18:44:59.999,104713.705133,329,38.4455,69414.563987,0
42885,2025-04-26 18:45:00,1805.51,1805.86,1805.5,1805.86,69.0318,2025-04-26 18:45:59.999,124654.440473,380,49.4075,89217.380226,0
42886,2025-04-26 18:46:00,1805.86,1806.18,1805.85,1806.01,91.3009,2025-04-26 18:46:59.999,164896.186845,351,40.2386,72674.827095,0
42887,2025-04-26 18:47:00,1806.01,1806.01,1805.7,1805.84,64.5067,2025-04-26 18:47:59.999,116490.931498,309,33.4734,60446.422598,0
42888,2025-04-26 18:48:00,1805.83,1806.04,1805.4,1805.82,84.3777,2025-04-26 18:48:59.999,152366.475444,574,39.3758,71102.845073,0
42889,2025-04-26 18:49:00,1805.82,1807.4,1805.81,1807.4,98.5605,2025-04-26 18:49:59.999,178066.496551,696,87.671,158394.628852,0
42890,2025-04-26 18:50:00,1807.39,1807.7,1807.39,1807.52,80.1707,2025-04-26 18:50:59.999,144917.1983,363,38.2828,69199.311892,0
42891,2025-04-26 18:51:00,1807.51,1807.51,1807.0,1807.0,101.787,2025-04-26 18:51:59.999,183949.161494,467,16.153,29191.189109,0
42892,2025-04-26 18:52:00,1807.01,1807.2,1806.0,1806.99,96.4333,2025-04-26 18:52:59.999,174232.465915,1113,46.0248,83152.587635,0
42893,2025-04-26 18:53:00,1807.0,1807.0,1806.41,1806.41,143.3078,2025-04-26 18:53:59.999,258934.864629,562,23.5256,42506.959087,0
42894,2025-04-26 18:54:00,1806.41,1806.42,1805.9,1806.11,102.841,2025-04-26 18:54:59.999,185736.263312,504,56.3703,101801.494233,0
42895,2025-04-26 18:55:00,1806.11,1806.11,1805.5,1805.75,136.5642,2025-04-26 18:55:59.999,246605.397477,727,104.9621,189537.053161,0
42896,2025-04-26 18:56:00,1805.75,1805.75,1805.41,1805.56,23.5504,2025-04-26 18:56:59.999,42524.317527,281,2.3583,4258.18275,0
42897,2025-04-26 18:57:00,1805.56,1806.1,1805.14,1805.15,138.5149,2025-04-26 18:57:59.999,250091.405074,931,85.2407,153893.207725,0
42898,2025-04-26 18:58:00,1805.15,1805.15,1802.72,1804.27,202.3291,2025-04-26 18:58:59.999,364975.321917,1617,74.7568,134820.029849,0
42899,2025-04-26 18:59:00,1804.28,1804.28,1802.22,1802.79,196.6309,2025-04-26 18:59:59.999,354532.91182,1246,60.4867,109018.594815,0
42900,2025-04-26 19:00:00,1802.8,1804.09,1802.46,1803.8,151.3221,2025-04-26 19:00:59.999,272945.299003,989,39.9901,72116.481613,0
42901,2025-04-26 19:01:00,1803.8,1804.3,1803.4,1804.09,65.7138,2025-04-26 19:01:59.999,118538.808399,853,45.4526,81990.123991,0
42902,2025-04-26 19:02:00,1804.1,1804.1,1803.71,1803.72,58.5586,2025-04-26 19:02:59.999,105635.019318,446,21.2239,38285.979977,0
42903,2025-04-26 19:03:00,1803.71,1804.86,1803.5,1804.42,39.9254,2025-04-26 19:03:59.999,72023.364581,736,27.0848,48858.38158,0
42904,2025-04-26 19:04:00,1804.42,1805.42,1804.2,1805.01,73.4555,2025-04-26 19:04:59.999,132575.499172,736,42.1662,76103.514855,0
42905,2025-04-26 19:05:00,1805.0,1805.02,1803.98,1804.1,81.6619,2025-04-26 19:05:59.999,147334.232143,676,35.8862,64743.795119,0
42906,2025-04-26 19:06:00,1804.09,1804.62,1803.87,1804.01,243.7988,2025-04-26 19:06:59.999,439901.908234,823,218.4185,394114.594427,0
42907,2025-04-26 19:07:00,1804.01,1804.15,1803.1,1803.48,63.9799,2025-04-26 19:07:59.999,115398.166333,821,30.1782,54427.107552,0
42908,2025-04-26 19:08:00,1803.49,1803.66,1802.51,1802.51,89.3123,2025-04-26 19:08:59.999,161048.063759,486,24.2713,43765.940127,0
42909,2025-04-26 19:09:00,1802.51,1802.52,1801.7,1801.7,59.7039,2025-04-26 19:09:59.999,107587.192737,427,24.0991,43425.351194,0
42910,2025-04-26 19:10:00,1801.71,1801.71,1800.92,1801.1,79.8789,2025-04-26 19:10:59.999,143878.538146,446,12.7625,22987.274697,0
42911,2025-04-26 19:11:00,1801.1,1803.3,1801.1,1803.15,200.479,2025-04-26 19:11:59.999,361320.263234,1147,111.1319,200251.563574,0
42912,2025-04-26 19:12:00,1803.14,1803.14,1802.45,1802.82,81.1139,2025-04-26 19:12:59.999,146225.706832,505,19.146,34515.885107,0
42913,2025-04-26 19:13:00,1802.82,1802.82,1801.91,1802.31,220.4395,2025-04-26 19:13:59.999,397309.726107,599,38.1824,68804.84427,0
42914,2025-04-26 19:14:00,1802.31,1803.3,1802.31,1803.29,36.1295,2025-04-26 19:14:59.999,65133.986224,474,20.6576,37240.522924,0
42915,2025-04-26 19:15:00,1803.3,1804.1,1803.29,1804.1,59.52,2025-04-26 19:15:59.999,107357.063164,556,29.4636,53143.858922,0
42916,2025-04-26 19:16:00,1804.1,1804.1,1802.47,1803.31,267.4901,2025-04-26 19:16:59.999,482408.282609,1228,54.5874,98418.252341,0
42917,2025-04-26 19:17:00,1803.3,1804.0,1802.95,1803.61,48.6394,2025-04-26 19:17:59.999,87710.173947,714,27.2062,49058.788038,0
42918,2025-04-26 19:18:00,1803.6,1803.85,1803.26,1803.85,30.2122,2025-04-26 19:18:59.999,54493.906005,428,24.5867,44347.480604,0
42919,2025-04-26 19:19:00,1803.85,1804.86,1803.84,1804.78,60.544,2025-04-26 19:19:59.999,109234.903907,426,52.8303,95314.470333,0
42920,2025-04-26 19:20:00,1804.77,1804.88,1804.57,1804.88,57.851,2025-04-26 19:20:59.999,104408.90541,365,48.8438,88152.929618,0
42921,2025-04-26 19:21:00,1804.88,1805.86,1804.87,1805.86,111.5945,2025-04-26 19:21:59.999,201439.329346,476,63.3723,114401.558331,0
42922,2025-04-26 19:22:00,1805.86,1806.05,1805.31,1805.31,77.4591,2025-04-26 19:22:59.999,139864.281959,512,44.4487,80261.448192,0
42923,2025-04-26 19:23:00,1805.31,1805.32,1804.51,1804.51,27.9922,2025-04-26 19:23:59.999,50522.082249,380,5.7,10288.339691,0
42924,2025-04-26 19:24:00,1804.52,1804.7,1802.84,1804.69,77.6346,2025-04-26 19:24:59.999,140043.260945,1227,48.7392,87924.836923,0
42925,2025-04-26 19:25:00,1804.69,1806.1,1804.69,1806.1,47.2181,2025-04-26 19:25:59.999,85254.584833,652,36.2438,65435.954925,0
42926,2025-04-26 19:26:00,1806.09,1807.43,1806.09,1807.29,195.5115,2025-04-26 19:26:59.999,353264.47994,978,138.5091,250245.736263,0
42927,2025-04-26 19:27:00,1807.29,1807.29,1806.75,1806.76,36.1439,2025-04-26 19:27:59.999,65311.728718,463,16.3599,29562.028496,0
42928,2025-04-26 19:28:00,1806.76,1807.04,1806.1,1807.04,121.0975,2025-04-26 19:28:59.999,218783.469259,578,64.985,117406.385089,0
42929,2025-04-26 19:29:00,1807.03,1807.15,1807.03,1807.04,49.0228,2025-04-26 19:29:59.999,88586.931664,375,22.0045,39763.118642,0
42930,2025-04-26 19:30:00,1807.04,1807.28,1805.5,1805.51,160.8434,2025-04-26 19:30:59.999,290542.474856,1021,22.5569,40749.839756,0
42931,2025-04-26 19:31:00,1805.51,1805.96,1805.5,1805.67,72.1268,2025-04-26 19:31:59.999,130231.271932,435,65.0927,117530.106741,0
42932,2025-04-26 19:32:00,1805.67,1805.67,1804.54,1805.05,51.2418,2025-04-26 19:32:59.999,92484.226188,625,26.3682,47584.258866,0
42933,2025-04-26 19:33:00,1805.06,1805.22,1804.53,1805.21,76.4421,2025-04-26 19:33:59.999,137960.789987,483,37.8439,68295.255654,0
42934,2025-04-26 19:34:00,1805.22,1806.36,1805.22,1806.2,45.6272,2025-04-26 19:34:59.999,82397.383721,460,26.062,47056.982637,0
42935,2025-04-26 19:35:00,1806.21,1806.91,1806.2,1806.91,45.1669,2025-04-26 19:35:59.999,81601.574559,295,41.1607,74363.55947,0
42936,2025-04-26 19:36:00,1806.9,1807.0,1806.34,1806.36,152.4761,2025-04-26 19:36:59.999,275506.20771,375,23.3121,42119.478887,0
42937,2025-04-26 19:37:00,1806.37,1807.44,1806.36,1807.43,43.5507,2025-04-26 19:37:59.999,78691.109708,377,35.7369,64569.72752,0
42938,2025-04-26 19:38:00,1807.43,1807.7,1806.94,1806.94,157.1894,2025-04-26 19:38:59.999,284118.807756,589,37.1493,67147.526927,0
42939,2025-04-26 19:39:00,1806.95,1807.37,1806.61,1806.91,57.0288,2025-04-26 19:39:59.999,103042.230663,509,43.1022,77876.118041,0
42940,2025-04-26 19:40:00,1806.9,1807.28,1806.9,1807.27,74.0362,2025-04-26 19:40:59.999,133783.478608,265,69.9626,126422.63843,0
42941,2025-04-26 19:41:00,1807.27,1807.28,1806.6,1806.6,24.8492,2025-04-26 19:41:59.999,44901.340576,484,4.2178,7621.185898,0
42942,2025-04-26 19:42:00,1806.61,1806.61,1805.75,1805.76,31.2274,2025-04-26 19:42:59.999,56403.718649,507,6.6677,12045.04583,0
42943,2025-04-26 19:43:00,1805.75,1806.62,1805.71,1806.61,159.6334,2025-04-26 19:43:59.999,288276.604743,411,143.0583,258339.63263,0
42944,2025-04-26 19:44:00,1806.61,1806.62,1805.82,1805.83,113.5105,2025-04-26 19:44:59.999,205013.802884,476,4.1743,7539.10357,0
42945,2025-04-26 19:45:00,1805.83,1806.1,1805.4,1805.61,68.9977,2025-04-26 19:45:59.999,124601.187385,711,31.4833,56851.094541,0
42946,2025-04-26 19:46:00,1805.61,1806.3,1805.6,1806.3,60.2708,2025-04-26 19:46:59.999,108847.277321,432,42.8856,77449.678066,0
42947,2025-04-26 19:47:00,1806.29,1810.03,1806.29,1808.72,1154.0337,2025-04-26 19:47:59.999,2087237.986504,2685,956.2544,1729366.643324,0
42948,2025-04-26 19:48:00,1808.72,1808.73,1807.02,1807.03,124.8081,2025-04-26 19:48:59.999,225636.399756,805,63.1202,114109.344083,0
42949,2025-04-26 19:49:00,1807.02,1807.02,1806.26,1806.51,69.4661,2025-04-26 19:49:59.999,125507.233601,807,22.2326,40167.554644,0
42950,2025-04-26 19:50:00,1806.51,1807.78,1805.51,1807.64,188.7294,2025-04-26 19:50:59.999,340962.51314,1328,95.5157,172535.934645,0
42951,2025-04-26 19:51:00,1807.64,1808.11,1807.59,1808.0,51.8146,2025-04-26 19:51:59.999,93675.382707,531,37.6904,68139.876064,0
42952,2025-04-26 19:52:00,1808.0,1808.8,1807.72,1808.6,216.218,2025-04-26 19:52:59.999,390989.879674,1206,150.4142,271981.603662,0
42953,2025-04-26 19:53:00,1808.59,1809.43,1808.2,1808.49,135.9977,2025-04-26 19:53:59.999,245990.503165,997,84.5111,152856.00479,0
42954,2025-04-26 19:54:00,1808.49,1808.88,1808.49,1808.87,48.0377,2025-04-26 19:54:59.999,86884.720027,225,32.0824,58026.52582,0
42955,2025-04-26 19:55:00,1808.87,1809.68,1808.81,1808.81,213.0569,2025-04-26 19:55:59.999,385484.485118,888,119.8397,216819.120681,0
42956,2025-04-26 19:56:00,1808.8,1810.01,1808.8,1809.41,111.1778,2025-04-26 19:56:59.999,201187.993619,924,51.3434,92906.972204,0
42957,2025-04-26 19:57:00,1809.4,1809.88,1809.28,1809.42,84.0564,2025-04-26 19:57:59.999,152115.121501,407,54.176,98043.637972,0
42958,2025-04-26 19:58:00,1809.42,1809.6,1809.33,1809.5,30.0235,2025-04-26 19:58:59.999,54325.433659,303,19.3906,35085.789662,0
42959,2025-04-26 19:59:00,1809.5,1814.89,1809.49,1813.08,1500.3604,2025-04-26 19:59:59.999,2719749.10957,3888,1040.7165,1886497.579113,0
42960,2025-04-26 20:00:00,1813.08,1818.0,1812.93,1817.61,2031.5599,2025-04-26 20:00:59.999,3689871.169959,4557,1566.0043,2844062.72819,0
42961,2025-04-26 20:01:00,1817.6,1818.52,1814.23,1814.89,806.3215,2025-04-26 20:01:59.999,1464524.401958,2984,379.7843,690014.40511,0
42962,2025-04-26 20:02:00,1814.89,1815.7,1814.05,1814.05,261.5734,2025-04-26 20:02:59.999,474742.540267,1771,95.1101,172608.059495,0
42963,2025-04-26 20:03:00,1814.05,1815.58,1814.01,1815.05,211.7183,2025-04-26 20:03:59.999,384283.018999,1113,190.6432,346035.253729,0
42964,2025-04-26 20:04:00,1815.05,1815.1,1814.41,1814.93,89.431,2025-04-26 20:04:59.999,162304.876528,936,60.5785,109944.341323,0
42965,2025-04-26 20:05:00,1814.94,1815.49,1812.89,1813.66,228.2988,2025-04-26 20:05:59.999,414158.903754,1559,115.8755,210222.405583,0
42966,2025-04-26 20:06:00,1813.67,1814.89,1813.67,1814.6,53.704,2025-04-26 20:06:59.999,97440.142088,655,21.0884,38260.233051,0
42967,2025-04-26 20:07:00,1814.61,1816.6,1814.2,1816.6,137.6054,2025-04-26 20:07:59.999,249752.032566,1109,116.9413,212256.572876,0
42968,2025-04-26 20:08:00,1816.59,1817.93,1816.42,1816.43,176.1304,2025-04-26 20:08:59.999,320055.267135,1530,111.0771,201839.988544,0
42969,2025-04-26 20:09:00,1816.43,1816.43,1814.92,1814.92,44.5139,2025-04-26 20:09:59.999,80810.333173,973,14.7854,26840.615282,0
42970,2025-04-26 20:10:00,1814.91,1817.19,1814.6,1814.91,421.8989,2025-04-26 20:10:59.999,766116.615626,1771,322.1929,584992.756199,0
42971,2025-04-26 20:11:00,1814.91,1815.2,1814.6,1814.6,189.3696,2025-04-26 20:11:59.999,343716.516405,675,77.4661,140596.936872,0
42972,2025-04-26 20:12:00,1814.61,1815.17,1813.37,1813.37,160.2578,2025-04-26 20:12:59.999,290769.114542,1553,71.7406,130176.049589,0
42973,2025-04-26 20:13:00,1813.37,1813.37,1812.2,1812.68,209.9228,2025-04-26 20:13:59.999,380556.287482,1183,49.0482,88912.040184,0
42974,2025-04-26 20:14:00,1812.67,1812.67,1810.85,1811.89,495.1428,2025-04-26 20:14:59.999,896987.901619,1689,198.8217,360149.904189,0
42975,2025-04-26 20:15:00,1811.9,1811.94,1811.03,1811.04,67.5572,2025-04-26 20:15:59.999,122390.128224,750,6.8101,12338.171254,0
42976,2025-04-26 20:16:00,1811.04,1811.39,1810.5,1810.51,211.673,2025-04-26 20:16:59.999,383331.089632,1180,119.8677,217076.624911,0
42977,2025-04-26 20:17:00,1810.52,1811.9,1810.52,1811.79,151.4827,2025-04-26 20:17:59.999,274376.639084,1097,76.3407,138258.622803,0
42978,2025-04-26 20:18:00,1811.79,1811.79,1810.95,1810.95,53.3338,2025-04-26 20:18:59.999,96602.290646,383,7.1607,12969.727729,0
42979,2025-04-26 20:19:00,1810.95,1810.96,1810.55,1810.88,76.9814,2025-04-26 20:19:59.999,139400.327698,511,12.9011,23360.19147,0
42980,2025-04-26 20:20:00,1810.89,1811.36,1810.47,1810.62,211.5234,2025-04-26 20:20:59.999,383057.53457,875,157.918,285978.971239,0
42981,2025-04-26 20:21:00,1810.62,1810.89,1810.53,1810.78,98.9255,2025-04-26 20:21:59.999,179123.793183,444,50.2352,90957.067992,0
42982,2025-04-26 20:22:00,1810.77,1810.77,1809.33,1809.33,441.7559,2025-04-26 20:22:59.999,799552.675689,1020,27.47,49715.047752,0
42983,2025-04-26 20:23:00,1809.34,1810.5,1809.33,1809.61,115.5268,2025-04-26 20:23:59.999,209074.440742,1310,76.4515,138350.468391,0
42984,2025-04-26 20:24:00,1809.61,1809.61,1808.7,1808.71,95.1474,2025-04-26 20:24:59.999,172123.025032,511,11.5228,20845.69206,0
42985,2025-04-26 20:25:00,1808.71,1809.03,1808.2,1808.85,139.474,2025-04-26 20:25:59.999,252261.924405,830,68.6653,124192.908307,0
42986,2025-04-26 20:26:00,1808.86,1809.19,1808.4,1808.6,40.5306,2025-04-26 20:26:59.999,73310.568431,728,17.9096,32393.401756,0
42987,2025-04-26 20:27:00,1808.59,1808.85,1808.22,1808.22,82.1402,2025-04-26 20:27:59.999,148548.433705,786,30.6803,55482.686339,0
42988,2025-04-26 20:28:00,1808.23,1808.38,1807.5,1807.5,105.3193,2025-04-26 20:28:59.999,190428.492001,587,13.9934,25302.169051,0
42989,2025-04-26 20:29:00,1807.51,1809.58,1807.51,1809.05,61.8145,2025-04-26 20:29:59.999,111805.542141,997,44.6527,80755.530615,0
42990,2025-04-26 20:30:00,1809.05,1810.2,1808.89,1809.32,95.2138,2025-04-26 20:30:59.999,172299.28212,1174,38.8971,70383.32511,0
42991,2025-04-26 20:31:00,1809.31,1810.1,1809.22,1809.9,64.8705,2025-04-26 20:31:59.999,117399.537947,1250,39.7945,72017.768968,0
42992,2025-04-26 20:32:00,1809.9,1810.7,1809.81,1810.69,92.0281,2025-04-26 20:32:59.999,166595.551312,816,73.0968,132327.454821,0
42993,2025-04-26 20:33:00,1810.7,1811.24,1810.45,1810.64,50.0256,2025-04-26 20:33:59.999,90582.964811,568,29.4716,53366.102589,0
42994,2025-04-26 20:34:00,1810.64,1811.38,1810.56,1810.57,88.2256,2025-04-26 20:34:59.999,159762.220283,759,42.2009,76419.206546,0
42995,2025-04-26 20:35:00,1810.57,1810.65,1809.7,1809.7,58.079,2025-04-26 20:35:59.999,105128.215379,653,18.9601,34322.612801,0
42996,2025-04-26 20:36:00,1809.7,1809.77,1809.1,1809.27,294.2056,2025-04-26 20:36:59.999,532334.591828,881,107.7068,194871.534158,0
42997,2025-04-26 20:37:00,1809.27,1809.28,1808.5,1808.5,190.8696,2025-04-26 20:37:59.999,345296.238408,493,8.5915,15542.586546,0
42998,2025-04-26 20:38:00,1808.5,1809.37,1808.5,1809.12,107.695,2025-04-26 20:38:59.999,194812.427612,529,52.9366,95754.406319,0
42999,2025-04-26 20:39:00,1809.12,1809.13,1808.41,1808.74,74.0447,2025-04-26 20:39:59.999,133920.767176,418,40.575,73378.197029,0
43000,2025-04-26 20:40:00,1808.74,1808.74,1808.67,1808.74,36.2376,2025-04-26 20:40:59.999,65543.145341,210,25.7409,46557.474816,0
43001,2025-04-26 20:41:00,1808.74,1809.4,1808.73,1809.1,58.7402,2025-04-26 20:41:59.999,106259.789837,684,42.7039,77247.595197,0
43002,2025-04-26 20:42:00,1809.1,1809.23,1808.92,1808.92,55.5683,2025-04-26 20:42:59.999,100534.520275,278,3.1347,5671.334678,0
43003,2025-04-26 20:43:00,1808.92,1810.61,1808.91,1810.17,109.8859,2025-04-26 20:43:59.999,198865.527225,733,82.0793,148531.458382,0
43004,2025-04-26 20:44:00,1810.16,1810.4,1808.87,1808.87,121.2964,2025-04-26 20:44:59.999,219507.513712,741,36.1753,65472.862335,0
43005,2025-04-26 20:45:00,1808.88,1810.05,1808.4,1810.05,57.5265,2025-04-26 20:45:59.999,104069.041504,1038,43.1504,78064.864069,0
43006,2025-04-26 20:46:00,1810.05,1810.89,1810.04,1810.89,58.9811,2025-04-26 20:46:59.999,106777.822721,838,49.7219,90014.067068,0
43007,2025-04-26 20:47:00,1810.89,1811.27,1810.72,1810.78,116.3184,2025-04-26 20:47:59.999,210644.234549,578,54.7405,99131.950951,0
43008,2025-04-26 20:48:00,1810.78,1810.78,1809.26,1809.39,104.3006,2025-04-26 20:48:59.999,188767.964587,763,26.9787,48829.631756,0
43009,2025-04-26 20:49:00,1809.39,1809.7,1809.3,1809.3,41.8356,2025-04-26 20:49:59.999,75708.024816,394,9.4792,17153.321124,0
43010,2025-04-26 20:50:00,1809.31,1809.88,1809.3,1809.6,76.5194,2025-04-26 20:50:59.999,138475.54421,511,44.2188,80017.984737,0
43011,2025-04-26 20:51:00,1809.6,1810.3,1809.32,1809.32,81.8611,2025-04-26 20:51:59.999,148171.074517,710,26.1445,47317.450739,0
43012,2025-04-26 20:52:00,1809.31,1809.66,1808.88,1808.97,53.945,2025-04-26 20:52:59.999,97610.905166,651,13.6709,24734.112692,0
43013,2025-04-26 20:53:00,1808.98,1809.34,1807.66,1808.18,113.5657,2025-04-26 20:53:59.999,205361.714203,1288,46.8489,84713.37406,0
43014,2025-04-26 20:54:00,1808.18,1808.18,1807.13,1807.25,124.1774,2025-04-26 20:54:59.999,224446.057574,1051,41.3047,74650.957513,0
43015,2025-04-26 20:55:00,1807.25,1807.86,1807.24,1807.27,58.8857,2025-04-26 20:55:59.999,106444.904721,703,11.5556,20886.870028,0
43016,2025-04-26 20:56:00,1807.27,1807.7,1805.51,1807.69,207.6601,2025-04-26 20:56:59.999,375146.105954,1723,68.6475,124007.993296,0
43017,2025-04-26 20:57:00,1807.7,1807.87,1807.25,1807.45,94.8307,2025-04-26 20:57:59.999,171430.878055,582,14.8797,26896.35963,0
43018,2025-04-26 20:58:00,1807.46,1807.46,1806.52,1807.06,50.1178,2025-04-26 20:58:59.999,90557.066033,680,25.6332,46314.243534,0
43019,2025-04-26 20:59:00,1807.05,1807.05,1805.57,1805.7,61.4885,2025-04-26 20:59:59.999,111055.138719,775,27.6658,49960.083708,0
43020,2025-04-26 21:00:00,1805.69,1806.92,1805.69,1806.92,143.7195,2025-04-26 21:00:59.999,259626.436495,1036,65.6847,118646.504715,0
43021,2025-04-26 21:01:00,1806.93,1808.26,1806.93,1808.17,64.5681,2025-04-26 21:01:59.999,116737.132708,891,40.5532,73314.687793,0
43022,2025-04-26 21:02:00,1808.16,1809.21,1807.4,1809.21,248.3581,2025-04-26 21:02:59.999,449059.258483,806,210.3468,380331.983649,0
43023,2025-04-26 21:03:00,1809.21,1811.38,1809.2,1810.71,216.0082,2025-04-26 21:03:59.999,391080.058412,1194,173.7856,314616.500025,0
43024,2025-04-26 21:04:00,1810.7,1811.1,1810.06,1810.44,182.7069,2025-04-26 21:04:59.999,330761.418443,1196,57.999,104998.12082,0
43025,2025-04-26 21:05:00,1810.45,1811.8,1810.45,1811.38,80.2246,2025-04-26 21:05:59.999,145319.122083,1301,52.9457,95900.92279,0
43026,2025-04-26 21:06:00,1811.38,1811.39,1810.24,1810.88,27.0308,2025-04-26 21:06:59.999,48944.862991,770,12.2797,22234.1587,0
43027,2025-04-26 21:07:00,1810.88,1811.62,1810.83,1811.61,59.2521,2025-04-26 21:07:59.999,107308.702784,531,29.4772,53386.718331,0
43028,2025-04-26 21:08:00,1811.61,1813.19,1811.61,1813.19,154.6729,2025-04-26 21:08:59.999,280288.208671,981,63.71,115458.863414,0
43029,2025-04-26 21:09:00,1813.19,1813.49,1812.93,1813.49,66.4619,2025-04-26 21:09:59.999,120512.957272,625,32.6218,59148.27215,0
43030,2025-04-26 21:10:00,1813.49,1813.5,1813.03,1813.28,85.51,2025-04-26 21:10:59.999,155065.373042,493,17.5748,31868.630914,0
43031,2025-04-26 21:11:00,1813.28,1813.69,1813.09,1813.68,192.0593,2025-04-26 21:11:59.999,348264.631958,577,159.8035,289776.396671,0
43032,2025-04-26 21:12:00,1813.68,1814.7,1813.5,1814.67,171.429,2025-04-26 21:12:59.999,310978.557941,823,137.5568,249517.274642,0
43033,2025-04-26 21:13:00,1814.67,1814.89,1813.5,1813.51,176.3165,2025-04-26 21:13:59.999,319888.193674,898,27.8432,50516.892737,0
43034,2025-04-26 21:14:00,1813.5,1814.35,1813.27,1814.34,98.747,2025-04-26 21:14:59.999,179095.920307,1159,37.7833,68527.842405,0
43035,2025-04-26 21:15:00,1814.34,1814.86,1813.51,1814.86,128.5478,2025-04-26 21:15:59.999,233196.287749,1062,45.4517,82455.281725,0
43036,2025-04-26 21:16:00,1814.85,1814.85,1814.37,1814.62,84.7559,2025-04-26 21:16:59.999,153800.802306,555,61.6115,111801.704801,0
43037,2025-04-26 21:17:00,1814.61,1814.75,1813.93,1813.98,58.875,2025-04-26 21:17:59.999,106809.317451,567,44.1452,80086.105416,0
43038,2025-04-26 21:18:00,1813.97,1814.67,1813.72,1814.14,292.7881,2025-04-26 21:18:59.999,531157.656051,1000,155.3742,281855.097936,0
43039,2025-04-26 21:19:00,1814.14,1814.22,1811.88,1812.01,498.6289,2025-04-26 21:19:59.999,903789.60805,1368,240.71,436272.455972,0
43040,2025-04-26 21:20:00,1812.0,1812.01,1811.38,1811.9,105.7178,2025-04-26 21:20:59.999,191526.719274,339,32.9008,59605.72577,0
43041,2025-04-26 21:21:00,1811.9,1812.37,1811.9,1812.0,60.4471,2025-04-26 21:21:59.999,109544.004092,450,19.7962,35870.69447,0
43042,2025-04-26 21:22:00,1812.0,1812.2,1809.71,1811.28,447.2848,2025-04-26 21:22:59.999,809897.86627,1996,196.8919,356481.879493,0
43043,2025-04-26 21:23:00,1811.28,1813.09,1811.08,1813.09,86.6698,2025-04-26 21:23:59.999,157024.021899,985,38.6182,69974.109054,0
43044,2025-04-26 21:24:00,1813.1,1815.54,1813.1,1815.35,212.3866,2025-04-26 21:24:59.999,385350.790614,1523,114.0535,206977.005226,0
43045,2025-04-26 21:25:00,1815.35,1815.8,1815.0,1815.42,298.0771,2025-04-26 21:25:59.999,541182.763898,886,180.8015,328246.938399,0
43046,2025-04-26 21:26:00,1815.42,1815.42,1815.14,1815.18,41.4229,2025-04-26 21:26:59.999,75191.806307,296,25.3827,46074.059062,0
43047,2025-04-26 21:27:00,1815.19,1815.19,1814.6,1814.99,94.7298,2025-04-26 21:27:59.999,171926.363298,622,26.0327,47242.626374,0
43048,2025-04-26 21:28:00,1815.0,1815.19,1814.45,1814.46,193.6383,2025-04-26 21:28:59.999,351441.143658,705,64.2122,116534.609292,0
43049,2025-04-26 21:29:00,1814.46,1814.8,1813.37,1813.37,103.8142,2025-04-26 21:29:59.999,188342.515743,647,12.5806,22823.693886,0
43050,2025-04-26 21:30:00,1813.37,1813.91,1813.13,1813.74,71.209,2025-04-26 21:30:59.999,129133.715439,501,43.1311,78212.547363,0
43051,2025-04-26 21:31:00,1813.74,1813.74,1813.37,1813.38,91.1145,2025-04-26 21:31:59.999,165247.480202,274,23.6813,42944.940182,0
43052,2025-04-26 21:32:00,1813.37,1813.99,1813.37,1813.99,61.4348,2025-04-26 21:32:59.999,111414.014424,388,44.4797,80665.273008,0
43053,2025-04-26 21:33:00,1814.0,1815.81,1813.99,1815.8,87.5818,2025-04-26 21:33:59.999,158932.256381,811,81.4123,147734.184296,0
43054,2025-04-26 21:34:00,1815.8,1815.81,1814.89,1814.89,92.7371,2025-04-26 21:34:59.999,168347.295755,639,17.7011,32128.965378,0
43055,2025-04-26 21:35:00,1814.9,1814.9,1814.35,1814.35,58.5949,2025-04-26 21:35:59.999,106332.275235,353,16.2903,29563.02567,0
43056,2025-04-26 21:36:00,1814.36,1814.63,1813.28,1813.28,72.7986,2025-04-26 21:36:59.999,132061.167496,745,18.8044,34118.856298,0
43057,2025-04-26 21:37:00,1813.29,1813.29,1811.96,1812.32,96.9065,2025-04-26 21:37:59.999,175637.579799,967,26.7049,48391.592495,0
43058,2025-04-26 21:38:00,1812.32,1813.62,1812.32,1812.94,72.4587,2025-04-26 21:38:59.999,131360.265916,791,27.3173,49520.879841,0
43059,2025-04-26 21:39:00,1812.95,1813.39,1812.94,1813.3,132.5958,2025-04-26 21:39:59.999,240423.475307,708,68.9273,124970.987206,0
43060,2025-04-26 21:40:00,1813.34,1813.74,1813.11,1813.12,41.7686,2025-04-26 21:40:59.999,75744.457922,638,19.6843,35697.19961,0
43061,2025-04-26 21:41:00,1813.11,1813.12,1812.99,1813.0,33.5661,2025-04-26 21:41:59.999,60856.612874,171,14.1677,25686.073757,0
43062,2025-04-26 21:42:00,1813.0,1813.42,1812.69,1812.7,54.561,2025-04-26 21:42:59.999,98929.523398,564,15.9219,28867.078042,0
43063,2025-04-26 21:43:00,1812.7,1813.8,1812.7,1813.34,75.52,2025-04-26 21:43:59.999,136953.274924,610,26.0332,47203.538923,0
43064,2025-04-26 21:44:00,1813.33,1814.72,1813.33,1814.46,71.7992,2025-04-26 21:44:59.999,130266.633518,701,39.4086,71490.755743,0
43065,2025-04-26 21:45:00,1814.47,1814.83,1814.46,1814.47,35.3314,2025-04-26 21:45:59.999,64116.170383,344,9.1477,16599.189131,0
43066,2025-04-26 21:46:00,1814.46,1814.48,1813.08,1814.28,93.4695,2025-04-26 21:46:59.999,169526.281409,1131,22.7773,41312.800951,0
43067,2025-04-26 21:47:00,1814.28,1814.28,1813.34,1813.34,79.6642,2025-04-26 21:47:59.999,144492.092616,528,64.9174,117742.920676,0
43068,2025-04-26 21:48:00,1813.35,1813.35,1812.23,1812.6,105.5815,2025-04-26 21:48:59.999,191399.454609,1227,35.817,64915.582615,0
43069,2025-04-26 21:49:00,1812.59,1813.2,1811.89,1811.89,104.7919,2025-04-26 21:49:59.999,189949.63745,853,40.0764,72645.645068,0
43070,2025-04-26 21:50:00,1811.89,1811.9,1810.92,1811.21,73.0339,2025-04-26 21:50:59.999,132291.207814,778,28.3766,51399.81695,0
43071,2025-04-26 21:51:00,1811.21,1811.22,1810.88,1810.88,31.7854,2025-04-26 21:51:59.999,57566.579847,251,6.9241,12539.319993,0
43072,2025-04-26 21:52:00,1810.88,1812.48,1810.88,1812.48,52.208,2025-04-26 21:52:59.999,94574.087548,997,29.5048,53441.021401,0
43073,2025-04-26 21:53:00,1812.47,1812.66,1812.08,1812.08,65.739,2025-04-26 21:53:59.999,119143.642188,518,17.1433,31067.894664,0
43074,2025-04-26 21:54:00,1812.08,1812.2,1812.02,1812.2,16.7471,2025-04-26 21:54:59.999,30347.004835,155,5.5111,9986.50023,0
43075,2025-04-26 21:55:00,1812.2,1812.68,1810.22,1810.87,360.1047,2025-04-26 21:55:59.999,652521.45486,1377,266.7424,483368.036504,0
43076,2025-04-26 21:56:00,1810.87,1811.5,1810.86,1811.5,23.3437,2025-04-26 21:56:59.999,42276.34869,382,16.5015,29884.48673,0
43077,2025-04-26 21:57:00,1811.5,1812.59,1811.5,1812.59,43.6898,2025-04-26 21:57:59.999,79181.455537,492,15.1139,27386.939716,0
43078,2025-04-26 21:58:00,1812.59,1812.6,1811.73,1811.79,158.8153,2025-04-26 21:58:59.999,287840.705367,645,42.2186,76507.615712,0
43079,2025-04-26 21:59:00,1811.8,1812.9,1811.8,1812.05,44.022,2025-04-26 21:59:59.999,79777.465095,882,27.882,50525.121667,0
43080,2025-04-26 22:00:00,1812.05,1813.94,1812.05,1813.49,121.1563,2025-04-26 22:00:59.999,219692.914258,1111,47.4869,86103.202336,0
43081,2025-04-26 22:01:00,1813.49,1815.59,1813.49,1815.02,146.4358,2025-04-26 22:01:59.999,265745.509167,1220,118.9174,215794.825796,0
43082,2025-04-26 22:02:00,1815.03,1816.5,1815.02,1815.95,115.243,2025-04-26 22:02:59.999,209270.526554,1476,82.6279,150032.042501,0
43083,2025-04-26 22:03:00,1815.95,1815.95,1814.94,1815.09,95.12,2025-04-26 22:03:59.999,172677.915277,886,26.7188,48499.728866,0
43084,2025-04-26 22:04:00,1815.1,1816.08,1815.09,1815.89,170.0667,2025-04-26 22:04:59.999,308793.76956,1857,70.7476,128448.77028,0
43085,2025-04-26 22:05:00,1815.89,1816.65,1815.36,1816.0,199.1589,2025-04-26 22:05:59.999,361620.323916,1927,112.0358,203422.085929,0
43086,2025-04-26 22:06:00,1816.0,1816.72,1815.81,1816.71,79.2388,2025-04-26 22:06:59.999,143911.021803,941,38.6727,70237.199868,0
43087,2025-04-26 22:07:00,1816.71,1819.89,1816.41,1818.98,1936.2894,2025-04-26 22:07:59.999,3520463.656493,3392,1627.253,2958463.116006,0
43088,2025-04-26 22:08:00,1818.97,1823.91,1818.97,1823.48,1561.5626,2025-04-26 22:08:59.999,2844693.983597,6432,1133.4942,2064700.248341,0
43089,2025-04-26 22:09:00,1823.48,1823.63,1821.7,1822.26,400.2256,2025-04-26 22:09:59.999,729459.134635,2308,253.6194,462270.503502,0
43090,2025-04-26 22:10:00,1822.26,1822.49,1819.7,1820.33,274.3223,2025-04-26 22:10:59.999,499515.898391,3058,125.4494,228454.73119,0
43091,2025-04-26 22:11:00,1820.33,1821.9,1819.71,1821.29,196.1545,2025-04-26 22:11:59.999,357106.201763,1746,104.0692,189456.088388,0
43092,2025-04-26 22:12:00,1821.28,1823.18,1820.92,1822.63,244.3102,2025-04-26 22:12:59.999,445187.378095,2066,142.9426,260491.181078,0
43093,2025-04-26 22:13:00,1822.63,1822.67,1821.1,1821.54,120.5062,2025-04-26 22:13:59.999,219536.759062,1120,51.7021,94195.588415,0
43094,2025-04-26 22:14:00,1821.54,1825.61,1821.2,1824.96,448.0882,2025-04-26 22:14:59.999,817268.849613,3088,298.4076,544299.843588,0
43095,2025-04-26 22:15:00,1824.95,1825.4,1823.04,1823.05,317.1293,2025-04-26 22:15:59.999,578661.099163,2492,201.665,367985.93895,0
43096,2025-04-26 22:16:00,1823.05,1823.7,1822.38,1823.34,168.5848,2025-04-26 22:16:59.999,307324.17113,1799,121.3458,221213.296159,0
43097,2025-04-26 22:17:00,1823.34,1828.77,1823.33,1827.21,1290.1765,2025-04-26 22:17:59.999,2357695.687522,6030,738.4163,1349120.228307,0
43098,2025-04-26 22:18:00,1827.21,1831.09,1826.71,1829.43,1309.729,2025-04-26 22:18:59.999,2396326.325106,5474,873.9746,1598915.418809,0
43099,2025-04-26 22:19:00,1829.42,1830.56,1827.65,1828.33,365.8187,2025-04-26 22:19:59.999,669099.815362,2351,146.7706,268444.626207,0
43100,2025-04-26 22:20:00,1828.33,1828.4,1825.43,1825.96,268.4539,2025-04-26 22:20:59.999,490504.9493,1899,48.5044,88624.591428,0
43101,2025-04-26 22:21:00,1825.96,1826.71,1825.71,1826.28,118.333,2025-04-26 22:21:59.999,216094.818767,1267,65.9922,120511.333826,0
43102,2025-04-26 22:22:00,1826.29,1826.58,1824.27,1824.27,382.9186,2025-04-26 22:22:59.999,699018.632183,1496,74.3581,135728.174429,0
43103,2025-04-26 22:23:00,1824.27,1824.61,1823.34,1823.59,235.1516,2025-04-26 22:23:59.999,428921.588645,1329,56.6586,103328.405715,0
43104,2025-04-26 22:24:00,1823.59,1825.5,1823.59,1824.9,232.0124,2025-04-26 22:24:59.999,423383.719691,1287,192.6143,351476.346422,0
43105,2025-04-26 22:25:00,1824.9,1826.31,1824.3,1824.7,140.4583,2025-04-26 22:25:59.999,256355.793772,1457,46.4299,84744.970792,0
43106,2025-04-26 22:26:00,1824.7,1825.2,1822.55,1822.55,141.9876,2025-04-26 22:26:59.999,258970.848824,1475,42.8105,78103.620823,0
43107,2025-04-26 22:27:00,1822.55,1823.59,1820.6,1823.45,764.4241,2025-04-26 22:27:59.999,1392765.71973,2345,200.209,364771.905732,0
43108,2025-04-26 22:28:00,1823.46,1823.66,1822.72,1822.73,71.1384,2025-04-26 22:28:59.999,129696.646437,668,10.924,19915.875552,0
43109,2025-04-26 22:29:00,1822.73,1822.96,1821.77,1821.94,167.0295,2025-04-26 22:29:59.999,304410.868336,1210,36.7206,66921.626386,0
43110,2025-04-26 22:30:00,1821.94,1822.69,1821.94,1822.32,441.0586,2025-04-26 22:30:59.999,803687.060645,954,269.3114,490690.106274,0
43111,2025-04-26 22:31:00,1822.31,1822.56,1821.53,1822.19,253.5286,2025-04-26 22:31:59.999,461909.226447,1177,102.9732,187596.986462,0
43112,2025-04-26 22:32:00,1822.19,1822.49,1821.2,1821.53,228.3263,2025-04-26 22:32:59.999,415964.461468,1206,65.4526,119221.14962,0
43113,2025-04-26 22:33:00,1821.53,1821.8,1821.15,1821.21,102.295,2025-04-26 22:33:59.999,186313.302323,681,47.8323,87120.295399,0
43114,2025-04-26 22:34:00,1821.21,1821.21,1819.55,1819.55,468.9278,2025-04-26 22:34:59.999,853520.422832,1794,68.0038,123777.775728,0
43115,2025-04-26 22:35:00,1819.55,1822.0,1819.27,1821.79,380.0949,2025-04-26 22:35:59.999,691970.744338,1586,255.4907,465197.637806,0
43116,2025-04-26 22:36:00,1821.79,1824.1,1821.52,1824.1,167.8716,2025-04-26 22:36:59.999,305920.686776,1814,122.0209,222384.077095,0
43117,2025-04-26 22:37:00,1824.09,1824.6,1823.44,1823.83,245.9397,2025-04-26 22:37:59.999,448586.178509,1435,144.4583,263488.964326,0
43118,2025-04-26 22:38:00,1823.83,1825.62,1823.83,1825.62,290.1604,2025-04-26 22:38:59.999,529403.368843,1822,259.7013,473829.53605,0
43119,2025-04-26 22:39:00,1825.61,1825.61,1823.6,1823.64,151.1738,2025-04-26 22:39:59.999,275800.968845,1136,36.6634,66889.091665,0
43120,2025-04-26 22:40:00,1823.65,1823.7,1823.09,1823.39,86.2281,2025-04-26 22:40:59.999,157226.018526,923,31.8188,58017.972362,0
43121,2025-04-26 22:41:00,1823.39,1823.39,1822.4,1822.4,109.265,2025-04-26 22:41:59.999,199184.86209,570,60.5545,110393.383225,0
43122,2025-04-26 22:42:00,1822.39,1822.5,1821.33,1821.33,83.0647,2025-04-26 22:42:59.999,151343.791235,976,8.6987,15849.747505,0
43123,2025-04-26 22:43:00,1821.33,1822.2,1821.32,1821.81,222.4706,2025-04-26 22:43:59.999,405332.392582,851,173.6529,316386.0197,0
43124,2025-04-26 22:44:00,1821.8,1822.95,1821.7,1822.71,116.298,2025-04-26 22:44:59.999,211948.660523,1792,63.5353,115783.312979,0
43125,2025-04-26 22:45:00,1822.71,1822.71,1821.64,1821.95,71.3798,2025-04-26 22:45:59.999,130054.609753,838,23.0859,42059.991836,0
43126,2025-04-26 22:46:00,1821.95,1821.96,1819.81,1819.82,143.8992,2025-04-26 22:46:59.999,262022.48257,938,2.6553,4835.325148,0
43127,2025-04-26 22:47:00,1819.82,1821.97,1819.82,1821.53,153.8186,2025-04-26 22:47:59.999,280099.87767,1971,104.0646,189463.165703,0
43128,2025-04-26 22:48:00,1821.53,1821.53,1820.3,1820.97,240.3224,2025-04-26 22:48:59.999,437583.613395,1601,63.4245,115492.19651,0
43129,2025-04-26 22:49:00,1820.97,1820.97,1818.05,1818.89,392.4806,2025-04-26 22:49:59.999,713933.776786,2665,128.1674,233093.671779,0
43130,2025-04-26 22:50:00,1818.9,1819.95,1818.41,1819.4,64.338,2025-04-26 22:50:59.999,117051.399945,1242,30.8303,56090.635495,0
43131,2025-04-26 22:51:00,1819.39,1819.4,1818.3,1818.36,83.2738,2025-04-26 22:51:59.999,151467.86947,1130,15.569,28317.101938,0
43132,2025-04-26 22:52:00,1818.36,1818.49,1817.8,1817.82,69.0077,2025-04-26 22:52:59.999,125462.944004,584,10.9454,19898.773346,0
43133,2025-04-26 22:53:00,1817.81,1817.95,1815.4,1815.41,255.2439,2025-04-26 22:53:59.999,463658.321032,2358,77.9909,141685.992451,0
43134,2025-04-26 22:54:00,1815.41,1816.21,1815.0,1815.99,281.9979,2025-04-26 22:54:59.999,511984.701439,2239,117.0409,212468.745196,0
43135,2025-04-26 22:55:00,1816.0,1816.29,1815.41,1815.95,325.0909,2025-04-26 22:55:59.999,590293.223427,1490,221.6289,402394.123817,0
43136,2025-04-26 22:56:00,1815.95,1815.95,1814.7,1815.0,107.2363,2025-04-26 22:56:59.999,194648.806816,1175,39.9491,72502.574052,0
43137,2025-04-26 22:57:00,1814.99,1815.79,1814.99,1815.66,70.0012,2025-04-26 22:57:59.999,127077.882898,804,60.2629,109399.30578,0
43138,2025-04-26 22:58:00,1815.66,1816.4,1815.44,1815.92,56.602,2025-04-26 22:58:59.999,102788.821528,1088,17.2178,31263.97011,0
43139,2025-04-26 22:59:00,1815.92,1816.61,1815.65,1816.28,214.0235,2025-04-26 22:59:59.999,388674.922235,1570,174.701,317259.502803,0
43140,2025-04-26 23:00:00,1816.27,1817.94,1815.61,1817.93,237.6007,2025-04-26 23:00:59.999,431698.636802,2762,121.0969,219995.988665,0
43141,2025-04-26 23:01:00,1817.94,1819.48,1817.58,1819.25,208.0168,2025-04-26 23:01:59.999,378307.536845,2332,146.8045,266988.749849,0
43142,2025-04-26 23:02:00,1819.26,1820.08,1819.25,1820.07,158.6876,2025-04-26 23:02:59.999,288749.840351,1703,63.0252,114681.211988,0
43143,2025-04-26 23:03:00,1820.07,1820.19,1817.81,1817.81,106.853,2025-04-26 23:03:59.999,194400.423282,1626,32.9366,59930.284333,0
43144,2025-04-26 23:04:00,1817.82,1818.45,1816.7,1816.7,123.3212,2025-04-26 23:04:59.999,224132.182786,1419,52.7855,95934.481049,0
43145,2025-04-26 23:05:00,1816.71,1818.05,1815.7,1817.41,561.1298,2025-04-26 23:05:59.999,1019582.201852,2217,362.1696,658136.10596,0
43146,2025-04-26 23:06:00,1817.4,1817.5,1816.47,1816.63,142.4151,2025-04-26 23:06:59.999,258753.504986,1500,52.4687,95326.214543,0
43147,2025-04-26 23:07:00,1816.63,1817.44,1816.55,1817.25,79.5893,2025-04-26 23:07:59.999,144614.562866,1057,33.2868,60478.395565,0
43148,2025-04-26 23:08:00,1817.25,1818.34,1817.25,1817.93,70.0363,2025-04-26 23:08:59.999,127302.287557,1052,31.2372,56779.050962,0
43149,2025-04-26 23:09:00,1817.92,1818.59,1817.92,1818.13,43.4581,2025-04-26 23:09:59.999,79017.712172,950,20.3424,36986.707706,0
43150,2025-04-26 23:10:00,1818.13,1818.2,1817.27,1817.28,102.6745,2025-04-26 23:10:59.999,186636.912952,1046,32.1444,58427.112011,0
43151,2025-04-26 23:11:00,1817.27,1818.68,1817.27,1818.26,64.9622,2025-04-26 23:11:59.999,118103.139462,1418,42.8385,77878.07905,0
43152,2025-04-26 23:12:00,1818.27,1818.27,1817.7,1817.7,50.79,2025-04-26 23:12:59.999,92342.309549,361,5.4257,9864.146472,0
43153,2025-04-26 23:13:00,1817.7,1817.7,1816.0,1816.38,218.4004,2025-04-26 23:13:59.999,396739.630955,1348,75.6842,137472.070961,0
43154,2025-04-26 23:14:00,1816.38,1816.93,1815.1,1815.2,131.516,2025-04-26 23:14:59.999,238828.49212,1195,14.6079,26524.920447,0
43155,2025-04-26 23:15:00,1815.19,1815.4,1814.05,1815.0,239.5051,2025-04-26 23:15:59.999,434615.213108,1434,85.9775,156010.192266,0
43156,2025-04-26 23:16:00,1815.0,1815.0,1814.09,1814.97,62.843,2025-04-26 23:16:59.999,114028.375015,1258,34.467,62537.402008,0
43157,2025-04-26 23:17:00,1814.99,1816.7,1814.98,1816.7,51.4221,2025-04-26 23:17:59.999,93379.277723,1108,24.9542,45319.793247,0
43158,2025-04-26 23:18:00,1816.7,1816.93,1816.6,1816.61,32.1735,2025-04-26 23:18:59.999,58452.695078,516,12.1889,22144.223565,0
43159,2025-04-26 23:19:00,1816.61,1817.5,1816.3,1817.48,64.111,2025-04-26 23:19:59.999,116475.784872,1142,53.1166,96497.464116,0
43160,2025-04-26 23:20:00,1817.47,1817.5,1816.78,1816.78,48.5289,2025-04-26 23:20:59.999,88190.167851,558,18.4674,33560.093741,0
43161,2025-04-26 23:21:00,1816.78,1817.9,1816.77,1817.45,64.0307,2025-04-26 23:21:59.999,116371.046545,1240,37.9482,68962.347584,0
43162,2025-04-26 23:22:00,1817.45,1817.7,1816.82,1817.5,114.5875,2025-04-26 23:22:59.999,208252.051859,922,62.2674,113158.397412,0
43163,2025-04-26 23:23:00,1817.49,1818.28,1817.27,1817.4,170.2096,2025-04-26 23:23:59.999,309401.023777,1426,69.2633,125899.332443,0
43164,2025-04-26 23:24:00,1817.4,1818.94,1817.4,1818.6,149.4484,2025-04-26 23:24:59.999,271749.450913,1313,70.1921,127595.898524,0
43165,2025-04-26 23:25:00,1818.59,1818.8,1817.88,1817.88,67.495,2025-04-26 23:25:59.999,122731.292521,1022,18.9237,34410.457096,0
43166,2025-04-26 23:26:00,1817.88,1817.88,1817.05,1817.31,101.334,2025-04-26 23:26:59.999,184152.579797,755,79.742,144902.987453,0
43167,2025-04-26 23:27:00,1817.31,1819.96,1816.95,1819.65,367.496,2025-04-26 23:27:59.999,668381.143207,1841,321.9922,585597.410748,0
43168,2025-04-26 23:28:00,1819.64,1819.64,1818.72,1818.72,45.5737,2025-04-26 23:28:59.999,82905.08636,570,17.9863,32721.482604,0
43169,2025-04-26 23:29:00,1818.72,1819.2,1818.72,1819.08,62.379,2025-04-26 23:29:59.999,113467.098289,354,47.7201,86802.844544,0
43170,2025-04-26 23:30:00,1819.08,1819.08,1818.26,1818.29,64.0958,2025-04-26 23:30:59.999,116564.567754,522,14.4413,26260.724368,0
43171,2025-04-26 23:31:00,1818.29,1818.37,1817.53,1817.54,57.5582,2025-04-26 23:31:59.999,104637.084561,730,8.6492,15724.34503,0
43172,2025-04-26 23:32:00,1817.54,1817.6,1816.93,1816.93,67.2639,2025-04-26 23:32:59.999,122239.890249,717,36.006,65434.961421,0
43173,2025-04-26 23:33:00,1816.93,1818.6,1816.92,1818.53,89.8047,2025-04-26 23:33:59.999,163212.31821,1157,78.9414,143466.010746,0
43174,2025-04-26 23:34:00,1818.52,1819.59,1818.52,1818.71,118.1073,2025-04-26 23:34:59.999,214841.284716,1413,37.3296,67903.401843,0
43175,2025-04-26 23:35:00,1818.7,1819.96,1818.7,1819.5,74.8311,2025-04-26 23:35:59.999,136147.53075,1357,40.8844,74383.975585,0
43176,2025-04-26 23:36:00,1819.5,1819.51,1817.92,1817.93,109.9118,2025-04-26 23:36:59.999,199850.562832,1034,64.6083,117464.512791,0
43177,2025-04-26 23:37:00,1817.93,1818.42,1817.53,1817.74,217.6748,2025-04-26 23:37:59.999,395700.14041,1581,124.2772,225905.512827,0
43178,2025-04-26 23:38:00,1817.74,1818.4,1817.73,1817.99,93.8769,2025-04-26 23:38:59.999,170681.469139,566,43.2694,78666.776009,0
43179,2025-04-26 23:39:00,1817.99,1817.99,1816.17,1816.48,215.3831,2025-04-26 23:39:59.999,391313.567751,889,49.6872,90262.33502,0
43180,2025-04-26 23:40:00,1816.47,1816.93,1816.47,1816.92,35.1564,2025-04-26 23:40:59.999,63866.610448,678,30.6598,55697.476604,0
43181,2025-04-26 23:41:00,1816.93,1817.99,1816.52,1817.98,285.7199,2025-04-26 23:41:59.999,519235.352236,1675,155.2118,282085.872995,0
43182,2025-04-26 23:42:00,1817.99,1818.45,1817.95,1818.11,97.0408,2025-04-26 23:42:59.999,176438.994411,491,49.5459,90085.888558,0
43183,2025-04-26 23:43:00,1818.11,1818.59,1818.1,1818.59,42.3785,2025-04-26 23:43:59.999,77054.954964,521,29.8151,54210.027831,0
43184,2025-04-26 23:44:00,1818.59,1819.3,1818.58,1818.96,64.4462,2025-04-26 23:44:59.999,117223.286295,994,32.4704,59059.663852,0
43185,2025-04-26 23:45:00,1818.96,1819.29,1818.96,1819.23,38.3231,2025-04-26 23:45:59.999,69717.354869,669,18.34,33363.552856,0
43186,2025-04-26 23:46:00,1819.23,1820.2,1819.23,1819.52,58.9836,2025-04-26 23:46:59.999,107329.995944,1109,46.6616,84905.301673,0
43187,2025-04-26 23:47:00,1819.51,1819.95,1819.25,1819.87,304.3732,2025-04-26 23:47:59.999,553881.560259,1416,231.8072,421835.2794,0
43188,2025-04-26 23:48:00,1819.87,1819.92,1818.3,1818.73,185.18,2025-04-26 23:48:59.999,336930.130446,1264,27.6181,50226.49687,0
43189,2025-04-26 23:49:00,1818.73,1821.36,1818.73,1819.93,197.323,2025-04-26 23:49:59.999,359165.232741,2320,96.3546,175378.036327,0
43190,2025-04-26 23:50:00,1819.92,1819.95,1819.31,1819.64,215.0168,2025-04-26 23:50:59.999,391219.864653,1571,154.3831,280886.662566,0
43191,2025-04-26 23:51:00,1819.64,1820.72,1819.53,1820.72,188.8454,2025-04-26 23:51:59.999,343690.108231,1108,146.9628,267462.277576,0
43192,2025-04-26 23:52:00,1820.72,1821.47,1820.09,1820.12,130.2109,2025-04-26 23:52:59.999,237112.009864,1041,94.4761,172040.95769,0
43193,2025-04-26 23:53:00,1820.13,1822.59,1820.02,1821.7,175.3464,2025-04-26 23:53:59.999,319352.818907,1679,129.6842,236179.776188,0
43194,2025-04-26 23:54:00,1821.71,1822.98,1821.7,1822.57,104.8307,2025-04-26 23:54:59.999,191070.252512,1361,79.3671,144655.094227,0
43195,2025-04-26 23:55:00,1822.56,1822.82,1821.97,1821.97,121.7739,2025-04-26 23:55:59.999,221925.604524,643,49.0673,89428.617102,0
43196,2025-04-26 23:56:00,1821.97,1821.97,1821.01,1821.11,58.5353,2025-04-26 23:56:59.999,106616.309494,714,29.1027,53003.420841,0
43197,2025-04-26 23:57:00,1821.1,1821.2,1820.81,1820.81,80.8541,2025-04-26 23:57:59.999,147241.626172,613,35.5009,64649.500888,0
43198,2025-04-26 23:58:00,1820.81,1820.81,1820.06,1820.4,47.9423,2025-04-26 23:58:59.999,87263.560989,517,35.3097,64267.881661,0
43199,2025-04-26 23:59:00,1820.4,1820.88,1820.01,1820.88,90.3718,2025-04-26 23:59:59.999,164487.941046,650,84.39,153599.233035,0
43200,2025-04-27 00:00:00,1820.87,1822.31,1820.5,1821.59,217.5651,2025-04-27 00:00:59.999,396312.76501,1465,90.5732,165001.101535,0
43201,2025-04-27 00:01:00,1821.6,1822.73,1821.31,1821.7,108.3284,2025-04-27 00:01:59.999,197371.301535,1069,27.5632,50222.823237,0
43202,2025-04-27 00:02:00,1821.71,1822.95,1821.27,1822.95,128.0286,2025-04-27 00:02:59.999,233287.684228,1640,54.9299,100093.685783,0
43203,2025-04-27 00:03:00,1822.96,1824.3,1822.2,1822.34,276.051,2025-04-27 00:03:59.999,503237.112299,2246,182.2181,332167.049686,0
43204,2025-04-27 00:04:00,1822.34,1823.5,1820.06,1820.06,156.0671,2025-04-27 00:04:59.999,284273.935313,2664,65.2935,118951.766444,0
43205,2025-04-27 00:05:00,1820.06,1822.0,1820.0,1821.06,317.0515,2025-04-27 00:05:59.999,577316.814331,2171,203.4856,370478.09025,0
43206,2025-04-27 00:06:00,1821.05,1822.3,1821.05,1821.95,100.6813,2025-04-27 00:06:59.999,183418.865679,1865,62.3471,113578.4904,0
43207,2025-04-27 00:07:00,1821.96,1827.28,1821.95,1827.15,298.9751,2025-04-27 00:07:59.999,545734.428728,4147,204.7907,373816.241319,0
43208,2025-04-27 00:08:00,1827.14,1833.48,1826.62,1829.48,1955.9186,2025-04-27 00:08:59.999,3581038.625911,7334,1361.7724,2492846.800131,0
43209,2025-04-27 00:09:00,1829.48,1831.77,1826.72,1831.77,344.2185,2025-04-27 00:09:59.999,629376.750775,3155,192.8552,352669.035811,0
43210,2025-04-27 00:10:00,1831.77,1833.64,1830.78,1830.78,1079.6758,2025-04-27 00:10:59.999,1978075.657194,5826,765.3961,1402306.266316,0
43211,2025-04-27 00:11:00,1830.77,1831.5,1829.02,1831.0,164.5871,2025-04-27 00:11:59.999,301208.318818,2518,79.8512,146109.820412,0
43212,2025-04-27 00:12:00,1831.01,1831.62,1829.8,1831.51,352.6634,2025-04-27 00:12:59.999,645678.790134,3402,227.549,416593.037559,0
43213,2025-04-27 00:13:00,1831.51,1834.26,1830.54,1830.88,504.1802,2025-04-27 00:13:59.999,923786.578014,3945,279.0993,511423.312886,0
43214,2025-04-27 00:14:00,1830.88,1833.44,1830.88,1832.77,518.9215,2025-04-27 00:14:59.999,950945.787698,2665,376.8779,690586.226152,0
43215,2025-04-27 00:15:00,1832.77,1835.17,1832.77,1834.34,708.1049,2025-04-27 00:15:59.999,1299026.145511,4125,461.7361,847061.43595,0
43216,2025-04-27 00:16:00,1834.33,1835.21,1833.13,1833.51,272.3263,2025-04-27 00:16:59.999,499519.234269,3405,141.4605,259448.143779,0
43217,2025-04-27 00:17:00,1833.51,1838.56,1833.49,1837.85,1272.3661,2025-04-27 00:17:59.999,2337268.22348,7322,958.2753,1760181.08878,0
43218,2025-04-27 00:18:00,1837.84,1838.7,1836.13,1838.28,543.8164,2025-04-27 00:18:59.999,999371.150599,4256,261.5975,480756.586906,0
43219,2025-04-27 00:19:00,1838.28,1849.1,1838.28,1846.1,5882.8107,2025-04-27 00:19:59.999,10846665.543925,13200,4081.0513,7523646.955268,0
43220,2025-04-27 00:20:00,1846.09,1848.2,1841.3,1841.31,1672.711,2025-04-27 00:20:59.999,3086667.815078,9677,827.5076,1526955.705051,0
43221,2025-04-27 00:21:00,1841.31,1843.58,1838.24,1839.18,811.8804,2025-04-27 00:21:59.999,1494394.688463,6454,431.3526,793810.60779,0
43222,2025-04-27 00:22:00,1839.17,1842.17,1838.0,1839.77,1129.5148,2025-04-27 00:22:59.999,2078507.326086,5377,757.869,1394567.569637,0
43223,2025-04-27 00:23:00,1839.77,1840.2,1837.11,1837.11,368.8806,2025-04-27 00:23:59.999,678325.497711,3628,242.5092,445974.928684,0
43224,2025-04-27 00:24:00,1837.11,1839.84,1836.22,1839.04,297.3364,2025-04-27 00:24:59.999,546469.786298,3616,169.4772,311494.622775,0
43225,2025-04-27 00:25:00,1839.06,1839.5,1835.64,1836.61,209.7214,2025-04-27 00:25:59.999,385466.336812,3362,97.8065,179784.310442,0
43226,2025-04-27 00:26:00,1836.61,1841.9,1836.01,1841.9,488.298,2025-04-27 00:26:59.999,898005.22398,3491,335.7032,617512.161339,0
43227,2025-04-27 00:27:00,1841.89,1845.89,1841.01,1841.02,824.5815,2025-04-27 00:27:59.999,1520014.647278,6078,552.3617,1018055.06727,0
43228,2025-04-27 00:28:00,1841.01,1844.8,1841.01,1843.51,395.4317,2025-04-27 00:28:59.999,729105.459406,4119,245.1799,452027.380344,0
43229,2025-04-27 00:29:00,1843.5,1847.2,1841.85,1845.95,1005.017,2025-04-27 00:29:59.999,1853806.971927,4915,648.2886,1195793.429082,0
43230,2025-04-27 00:30:00,1845.95,1847.6,1845.11,1846.79,618.4331,2025-04-27 00:30:59.999,1141917.490898,4823,379.8847,701390.530523,0
43231,2025-04-27 00:31:00,1846.79,1849.5,1843.51,1843.67,1162.8359,2025-04-27 00:31:59.999,2148312.615697,7015,627.6602,1159251.796801,0
43232,2025-04-27 00:32:00,1843.66,1843.83,1841.0,1841.24,485.5065,2025-04-27 00:32:59.999,894533.461571,4435,152.2053,280439.9832,0
43233,2025-04-27 00:33:00,1841.25,1843.41,1840.95,1841.04,1344.0063,2025-04-27 00:33:59.999,2475692.372191,3633,150.363,276989.317972,0
43234,2025-04-27 00:34:00,1841.05,1841.67,1839.84,1839.89,230.7026,2025-04-27 00:34:59.999,424615.679456,3737,107.1192,197130.369484,0
43235,2025-04-27 00:35:00,1839.89,1843.4,1839.6,1843.11,523.6454,2025-04-27 00:35:59.999,964147.887694,3938,201.984,371823.520691,0
43236,2025-04-27 00:36:00,1843.11,1843.12,1839.61,1839.98,311.4098,2025-04-27 00:36:59.999,573409.902966,3070,180.6868,332759.258981,0
43237,2025-04-27 00:37:00,1839.96,1841.5,1839.26,1841.09,269.9317,2025-04-27 00:37:59.999,496730.90168,3927,181.6298,334235.882757,0
43238,2025-04-27 00:38:00,1841.1,1842.49,1840.22,1841.21,342.152,2025-04-27 00:38:59.999,630019.437784,2976,207.2978,381692.666005,0
43239,2025-04-27 00:39:00,1841.22,1844.56,1840.3,1844.1,455.1564,2025-04-27 00:39:59.999,838858.294694,3698,392.1597,722848.210608,0
43240,2025-04-27 00:40:00,1844.11,1845.0,1842.32,1842.32,365.2464,2025-04-27 00:40:59.999,673561.135798,2659,269.9059,497788.564582,0
43241,2025-04-27 00:41:00,1842.31,1843.47,1841.32,1841.96,252.9074,2025-04-27 00:41:59.999,465943.211057,3414,107.325,197736.427475,0
43242,2025-04-27 00:42:00,1841.96,1845.53,1841.96,1844.51,367.1396,2025-04-27 00:42:59.999,677094.196888,3455,252.4524,465498.363839,0
43243,2025-04-27 00:43:00,1844.51,1847.1,1844.2,1846.21,467.15,2025-04-27 00:43:59.999,862502.81865,3070,258.5559,477392.402642,0
43244,2025-04-27 00:44:00,1846.22,1848.2,1845.91,1847.16,572.1636,2025-04-27 00:44:59.999,1056755.698747,3170,415.4332,767273.215128,0
43245,2025-04-27 00:45:00,1847.17,1848.21,1847.0,1847.21,358.0191,2025-04-27 00:45:59.999,661421.70504,4252,202.4551,374017.889852,0
43246,2025-04-27 00:46:00,1847.21,1847.4,1844.0,1844.5,518.162,2025-04-27 00:46:59.999,956123.058646,4881,270.6457,499283.385632,0
43247,2025-04-27 00:47:00,1844.5,1846.42,1843.6,1846.17,531.871,2025-04-27 00:47:59.999,981249.920613,4416,272.9258,503459.792862,0
43248,2025-04-27 00:48:00,1846.11,1846.5,1844.0,1845.1,317.4843,2025-04-27 00:48:59.999,585801.438286,4770,170.8596,315255.969539,0
43249,2025-04-27 00:49:00,1845.11,1845.5,1842.35,1842.89,270.805,2025-04-27 00:49:59.999,499266.411766,4620,126.4086,233061.780168,0
43250,2025-04-27 00:50:00,1842.89,1844.6,1842.64,1843.72,204.4664,2025-04-27 00:50:59.999,376930.603006,4432,75.4434,139071.589683,0
43251,2025-04-27 00:51:00,1843.73,1845.79,1843.73,1845.7,133.469,2025-04-27 00:51:59.999,246264.249667,3283,102.6912,189467.688309,0
43252,2025-04-27 00:52:00,1845.7,1845.7,1844.54,1844.54,88.3695,2025-04-27 00:52:59.999,163064.28938,2410,32.3752,59739.538015,0
43253,2025-04-27 00:53:00,1844.54,1845.0,1843.8,1844.14,126.2673,2025-04-27 00:53:59.999,232899.170233,3418,65.9851,121703.184189,0
43254,2025-04-27 00:54:00,1844.15,1844.84,1842.6,1842.6,338.7639,2025-04-27 00:54:59.999,624622.835318,3436,156.0557,287721.969076,0
43255,2025-04-27 00:55:00,1842.6,1842.6,1840.72,1841.08,277.8566,2025-04-27 00:55:59.999,511662.823782,3825,96.0272,176818.03257,0
43256,2025-04-27 00:56:00,1841.07,1843.3,1841.07,1843.1,109.1092,2025-04-27 00:56:59.999,200997.505573,2809,70.1376,129198.335693,0
43257,2025-04-27 00:57:00,1843.09,1843.32,1841.47,1841.59,117.432,2025-04-27 00:57:59.999,216365.257877,3239,44.7524,82453.035719,0
43258,2025-04-27 00:58:00,1841.6,1843.0,1841.59,1842.67,111.4772,2025-04-27 00:58:59.999,205374.456567,1387,74.4705,137187.180539,0
43259,2025-04-27 00:59:00,1842.68,1843.12,1841.15,1842.03,233.3817,2025-04-27 00:59:59.999,429935.940362,3199,86.2459,158877.74071,0
43260,2025-04-27 01:00:00,1842.04,1844.17,1842.04,1843.47,356.3267,2025-04-27 01:00:59.999,656815.718998,5101,179.0577,330029.926242,0
43261,2025-04-27 01:01:00,1843.48,1843.48,1840.98,1841.29,269.216,2025-04-27 01:01:59.999,495960.519807,4026,121.7554,224290.240434,0
43262,2025-04-27 01:02:00,1841.3,1841.3,1839.28,1840.12,271.1504,2025-04-27 01:02:59.999,498950.89467,3171,84.9258,156250.049804,0
43263,2025-04-27 01:03:00,1840.11,1842.4,1839.8,1840.42,257.3457,2025-04-27 01:03:59.999,473784.294245,3367,124.4775,229165.910047,0
43264,2025-04-27 01:04:00,1840.41,1842.23,1840.2,1841.12,222.2792,2025-04-27 01:04:59.999,409316.249774,3930,155.5651,286469.869864,0
43265,2025-04-27 01:05:00,1841.12,1843.74,1840.84,1843.09,285.8012,2025-04-27 01:05:59.999,526616.010414,3634,168.7175,310893.831397,0
43266,2025-04-27 01:06:00,1843.09,1845.01,1843.09,1845.0,396.3642,2025-04-27 01:06:59.999,730883.283475,2379,293.6696,541506.332583,0
43267,2025-04-27 01:07:00,1845.0,1845.19,1841.5,1842.08,283.4467,2025-04-27 01:07:59.999,522677.78609,4517,162.7943,300218.981034,0
43268,2025-04-27 01:08:00,1842.08,1842.8,1841.4,1842.16,704.6102,2025-04-27 01:08:59.999,1297870.039594,3417,539.015,992832.277884,0
43269,2025-04-27 01:09:00,1842.17,1845.95,1841.4,1845.92,1912.2955,2025-04-27 01:09:59.999,3526871.152595,4630,1226.0509,2260849.881378,0
43270,2025-04-27 01:10:00,1845.93,1847.01,1844.79,1846.22,4700.6936,2025-04-27 01:10:59.999,8678617.316812,9031,2210.892,4081539.801707,0
43271,2025-04-27 01:11:00,1846.23,1847.64,1845.91,1847.17,1130.9807,2025-04-27 01:11:59.999,2088802.593713,5136,368.232,680038.262378,0
43272,2025-04-27 01:12:00,1847.16,1849.7,1846.64,1848.69,913.7489,2025-04-27 01:12:59.999,1688753.107342,6714,610.6499,1128574.233615,0
43273,2025-04-27 01:13:00,1848.69,1854.87,1847.33,1853.92,6743.1807,2025-04-27 01:13:59.999,12483635.277464,18230,5548.1333,10270121.976589,0
43274,2025-04-27 01:14:00,1853.92,1857.47,1850.4,1850.76,1909.0345,2025-04-27 01:14:59.999,3541338.9192,12570,1004.5001,1863219.720271,0
43275,2025-04-27 01:15:00,1850.76,1851.95,1847.35,1850.72,684.573,2025-04-27 01:15:59.999,1265965.08161,7565,477.902,883739.164348,0
43276,2025-04-27 01:16:00,1850.71,1851.88,1847.51,1850.9,929.1961,2025-04-27 01:16:59.999,1718871.444155,10565,353.2194,653483.727931,0
43277,2025-04-27 01:17:00,1850.9,1853.68,1849.76,1849.76,551.5804,2025-04-27 01:17:59.999,1021713.707911,6202,359.1698,665298.820809,0
43278,2025-04-27 01:18:00,1849.77,1849.77,1844.76,1844.76,896.3272,2025-04-27 01:18:59.999,1655257.014825,7279,369.4278,682272.647485,0
43279,2025-04-27 01:19:00,1844.75,1845.0,1834.66,1835.0,4279.7543,2025-04-27 01:19:59.999,7871715.696579,13851,1192.6219,2193381.364577,0
43280,2025-04-27 01:20:00,1835.0,1836.48,1827.61,1830.08,3357.5727,2025-04-27 01:20:59.999,6151301.48339,17720,1280.5465,2346061.524633,0
43281,2025-04-27 01:21:00,1830.2,1833.3,1829.2,1830.19,1062.2212,2025-04-27 01:21:59.999,1944904.130537,6536,395.4417,724055.217506,0
43282,2025-04-27 01:22:00,1830.19,1831.59,1823.47,1825.25,1764.0475,2025-04-27 01:22:59.999,3222696.748092,10516,893.6596,1633066.146072,0
43283,2025-04-27 01:23:00,1825.2,1830.6,1825.2,1827.93,679.9106,2025-04-27 01:23:59.999,1243029.638572,10183,342.8709,626845.042742,0
43284,2025-04-27 01:24:00,1827.94,1831.78,1827.03,1828.32,798.3489,2025-04-27 01:24:59.999,1460221.980261,5602,414.5334,758342.481009,0
43285,2025-04-27 01:25:00,1828.27,1828.74,1823.88,1826.23,2475.2017,2025-04-27 01:25:59.999,4519110.01611,9131,1356.4818,2475963.642854,0
43286,2025-04-27 01:26:00,1826.23,1829.16,1824.5,1824.7,291.3957,2025-04-27 01:26:59.999,532323.574675,6635,155.8771,284738.139713,0
43287,2025-04-27 01:27:00,1824.7,1827.49,1824.01,1826.61,559.0759,2025-04-27 01:27:59.999,1020553.97627,5597,214.5423,391636.935172,0
43288,2025-04-27 01:28:00,1826.61,1829.5,1826.13,1828.65,423.9197,2025-04-27 01:28:59.999,774851.237622,5188,189.0644,345612.839711,0
43289,2025-04-27 01:29:00,1828.65,1829.8,1827.4,1829.12,330.0517,2025-04-27 01:29:59.999,603510.264594,4685,153.1706,280089.067837,0
43290,2025-04-27 01:30:00,1829.12,1830.7,1828.6,1828.61,918.2412,2025-04-27 01:30:59.999,1680459.203224,5334,661.6315,1210955.669608,0
43291,2025-04-27 01:31:00,1828.61,1829.0,1814.79,1820.21,4513.5694,2025-04-27 01:31:59.999,8217169.353329,15408,1530.71,2784361.73944,0
43292,2025-04-27 01:32:00,1820.2,1820.21,1813.43,1814.83,1443.7945,2025-04-27 01:32:59.999,2623324.33999,13622,775.5487,1409081.109488,0
43293,2025-04-27 01:33:00,1814.82,1817.7,1812.07,1814.12,1164.5008,2025-04-27 01:33:59.999,2113114.044268,9965,461.7015,837609.07301,0
43294,2025-04-27 01:34:00,1814.13,1814.5,1806.2,1807.59,2194.5376,2025-04-27 01:34:59.999,3971286.396648,13316,978.5261,1770677.727037,0
43295,2025-04-27 01:35:00,1807.6,1812.59,1807.04,1807.74,1191.4853,2025-04-27 01:35:59.999,2156237.938935,11013,564.4259,1021311.245263,0
43296,2025-04-27 01:36:00,1807.74,1810.6,1806.86,1809.11,501.8415,2025-04-27 01:36:59.999,907719.285458,7999,237.6396,429803.521351,0
43297,2025-04-27 01:37:00,1809.1,1815.38,1808.7,1814.47,567.5095,2025-04-27 01:37:59.999,1029134.87198,6953,362.2753,656889.363359,0
43298,2025-04-27 01:38:00,1814.47,1815.92,1812.89,1815.76,394.5299,2025-04-27 01:38:59.999,715908.153901,6344,153.926,279279.185768,0
43299,2025-04-27 01:39:00,1815.75,1816.6,1814.54,1814.54,292.1443,2025-04-27 01:39:59.999,530404.937028,3724,112.8117,204821.015185,0
43300,2025-04-27 01:40:00,1814.55,1814.55,1810.81,1812.35,422.0941,2025-04-27 01:40:59.999,764831.187585,4104,128.5452,232943.735444,0
43301,2025-04-27 01:41:00,1812.34,1815.59,1811.71,1814.5,279.8347,2025-04-27 01:41:59.999,507483.743944,4095,140.5734,254939.056911,0
43302,2025-04-27 01:42:00,1814.51,1816.42,1814.45,1816.42,184.7954,2025-04-27 01:42:59.999,335464.866334,4065,88.0759,159894.994457,0
43303,2025-04-27 01:43:00,1816.42,1817.6,1816.42,1817.56,287.7839,2025-04-27 01:43:59.999,522881.025772,4313,163.9635,297889.483849,0
43304,2025-04-27 01:44:00,1817.57,1818.24,1815.38,1815.92,347.7684,2025-04-27 01:44:59.999,631745.918375,5399,137.8825,250493.064005,0
43305,2025-04-27 01:45:00,1815.92,1816.76,1812.08,1812.71,476.7486,2025-04-27 01:45:59.999,864862.12099,6943,128.7336,233476.563178,0
43306,2025-04-27 01:46:00,1812.7,1812.7,1809.0,1810.68,1450.574,2025-04-27 01:46:59.999,2627975.76614,5769,108.3764,196183.72599,0
43307,2025-04-27 01:47:00,1810.68,1813.7,1809.53,1813.26,316.6966,2025-04-27 01:47:59.999,573754.873274,6583,137.4389,249009.064562,0
43308,2025-04-27 01:48:00,1813.26,1814.7,1811.89,1811.89,296.9276,2025-04-27 01:48:59.999,538567.470321,6477,108.7377,197227.937076,0
43309,2025-04-27 01:49:00,1811.89,1815.21,1811.2,1814.64,415.0211,2025-04-27 01:49:59.999,752419.813574,6003,137.9052,250012.3484,0
43310,2025-04-27 01:50:00,1814.64,1816.47,1814.23,1815.4,306.3131,2025-04-27 01:50:59.999,556089.922718,4356,198.7683,360861.34256,0
43311,2025-04-27 01:51:00,1815.41,1816.0,1813.7,1814.9,296.3428,2025-04-27 01:51:59.999,537905.646454,4354,132.2733,240077.650798,0
43312,2025-04-27 01:52:00,1814.89,1815.06,1811.0,1811.16,385.5954,2025-04-27 01:52:59.999,698953.673498,5518,68.126,123509.372126,0
43313,2025-04-27 01:53:00,1811.16,1812.94,1810.29,1811.69,295.3107,2025-04-27 01:53:59.999,534978.091738,5357,124.0157,224635.406362,0
43314,2025-04-27 01:54:00,1811.69,1813.68,1810.92,1813.3,218.5627,2025-04-27 01:54:59.999,396054.494978,3385,101.2015,183388.332341,0
43315,2025-04-27 01:55:00,1813.29,1814.59,1812.16,1812.16,188.9764,2025-04-27 01:55:59.999,342676.290571,4127,51.2802,92989.174227,0
43316,2025-04-27 01:56:00,1812.16,1812.9,1811.3,1811.3,316.5224,2025-04-27 01:56:59.999,573603.695103,3421,114.4642,207436.677951,0
43317,2025-04-27 01:57:00,1811.31,1812.4,1810.14,1810.15,305.4054,2025-04-27 01:57:59.999,553168.354074,3536,130.6892,236734.790761,0
43318,2025-04-27 01:58:00,1810.14,1810.14,1802.16,1802.37,2155.4525,2025-04-27 01:58:59.999,3892366.038316,12347,732.1042,1321864.028735,0
43319,2025-04-27 01:59:00,1802.48,1806.44,1801.02,1804.6,1740.9088,2025-04-27 01:59:59.999,3140433.352997,9822,712.1912,1284505.038642,0
43320,2025-04-27 02:00:00,1804.61,1805.72,1801.07,1805.43,926.3496,2025-04-27 02:00:59.999,1670288.721783,8702,354.1841,638492.912028,0
43321,2025-04-27 02:01:00,1805.44,1808.55,1805.44,1808.54,416.9904,2025-04-27 02:01:59.999,753691.866798,5769,162.9018,294430.132165,0
43322,2025-04-27 02:02:00,1808.55,1810.05,1807.83,1809.4,277.9968,2025-04-27 02:02:59.999,502885.162729,3934,141.3271,255675.582468,0
43323,2025-04-27 02:03:00,1809.39,1810.19,1806.86,1809.03,305.2523,2025-04-27 02:03:59.999,552130.496149,6198,90.7211,164066.278388,0
43324,2025-04-27 02:04:00,1809.03,1809.84,1807.07,1807.49,334.5226,2025-04-27 02:04:59.999,605023.998631,4289,149.0777,269597.862774,0
43325,2025-04-27 02:05:00,1807.49,1809.83,1807.08,1809.51,293.3557,2025-04-27 02:05:59.999,530450.173,3813,164.9809,298282.98709,0
43326,2025-04-27 02:06:00,1809.52,1810.77,1808.99,1809.79,198.813,2025-04-27 02:06:59.999,359792.795864,3375,79.029,143010.104391,0
43327,2025-04-27 02:07:00,1809.8,1811.19,1809.61,1809.61,238.6712,2025-04-27 02:07:59.999,432131.762012,2725,60.422,109391.624419,0
43328,2025-04-27 02:08:00,1809.61,1811.93,1809.61,1811.69,166.951,2025-04-27 02:08:59.999,302263.260058,3225,116.9038,211651.906544,0
43329,2025-04-27 02:09:00,1811.7,1812.6,1810.8,1811.78,317.9167,2025-04-27 02:09:59.999,576030.412457,4052,135.4159,245372.20842,0
43330,2025-04-27 02:10:00,1811.78,1813.7,1811.78,1813.69,112.3769,2025-04-27 02:10:59.999,203698.755197,2323,71.0607,128808.007005,0
43331,2025-04-27 02:11:00,1813.69,1814.96,1813.48,1814.17,495.1275,2025-04-27 02:11:59.999,898245.940808,3396,324.7619,589190.872838,0
43332,2025-04-27 02:12:00,1814.16,1814.41,1813.14,1814.29,227.8936,2025-04-27 02:12:59.999,413334.368633,1919,94.9849,172261.801407,0
43333,2025-04-27 02:13:00,1814.29,1815.43,1814.29,1814.73,237.2661,2025-04-27 02:13:59.999,430562.575829,2550,114.8115,208341.003447,0
43334,2025-04-27 02:14:00,1814.73,1816.33,1814.32,1815.77,350.0052,2025-04-27 02:14:59.999,635419.732806,3682,205.5611,373197.852484,0
43335,2025-04-27 02:15:00,1815.78,1816.62,1814.94,1815.04,320.3113,2025-04-27 02:15:59.999,581605.275589,4127,176.4086,320340.633653,0
43336,2025-04-27 02:16:00,1815.04,1815.04,1813.84,1814.05,147.47,2025-04-27 02:16:59.999,267560.945221,2187,23.3164,42298.832739,0
43337,2025-04-27 02:17:00,1814.05,1814.05,1811.9,1812.39,314.2878,2025-04-27 02:17:59.999,569706.562693,4128,59.5587,107955.982589,0
43338,2025-04-27 02:18:00,1812.4,1813.3,1811.9,1813.26,133.5747,2025-04-27 02:18:59.999,242122.813354,2975,89.0349,161387.123699,0
43339,2025-04-27 02:19:00,1813.26,1816.12,1813.04,1815.94,179.6584,2025-04-27 02:19:59.999,326083.041087,3576,47.4176,86051.214662,0
43340,2025-04-27 02:20:00,1815.95,1817.1,1815.8,1817.03,357.7446,2025-04-27 02:20:59.999,649843.018397,2907,259.536,471472.220669,0
43341,2025-04-27 02:21:00,1817.02,1817.09,1815.6,1816.02,140.8237,2025-04-27 02:21:59.999,255788.155693,2460,18.9503,34418.580495,0
43342,2025-04-27 02:22:00,1816.02,1816.03,1815.0,1815.8,326.3827,2025-04-27 02:22:59.999,592593.257945,2641,235.6392,427827.085153,0
43343,2025-04-27 02:23:00,1815.81,1816.75,1815.06,1816.44,151.3281,2025-04-27 02:23:59.999,274797.249142,3159,58.4067,106045.109505,0
43344,2025-04-27 02:24:00,1816.45,1817.11,1816.0,1816.89,159.2137,2025-04-27 02:24:59.999,289216.868508,1695,56.325,102300.807713,0
43345,2025-04-27 02:25:00,1816.9,1818.1,1816.89,1816.9,212.789,2025-04-27 02:25:59.999,386746.62965,2661,42.8897,77950.357919,0
43346,2025-04-27 02:26:00,1816.89,1817.32,1816.7,1817.32,150.8734,2025-04-27 02:26:59.999,274126.096855,1520,67.6689,122945.518191,0
43347,2025-04-27 02:27:00,1817.31,1817.64,1816.21,1816.98,228.0469,2025-04-27 02:27:59.999,414346.089951,2536,73.1424,132892.646631,0
43348,2025-04-27 02:28:00,1816.99,1816.99,1815.8,1816.49,198.5341,2025-04-27 02:28:59.999,360610.31663,2023,93.4286,169691.273216,0
43349,2025-04-27 02:29:00,1816.48,1816.64,1816.0,1816.0,86.4538,2025-04-27 02:29:59.999,157032.608884,1558,18.2034,33062.922491,0
43350,2025-04-27 02:30:00,1816.0,1816.49,1813.98,1814.03,317.3663,2025-04-27 02:30:59.999,576030.020609,3216,108.6626,197248.572239,0
43351,2025-04-27 02:31:00,1814.03,1815.21,1814.03,1814.44,188.762,2025-04-27 02:31:59.999,342562.375435,3129,40.3169,73159.129328,0
43352,2025-04-27 02:32:00,1814.44,1815.2,1813.73,1814.35,191.1098,2025-04-27 02:32:59.999,346755.540466,3181,52.2706,94838.919426,0
43353,2025-04-27 02:33:00,1814.35,1814.35,1813.27,1813.51,105.582,2025-04-27 02:33:59.999,191501.671537,1955,37.9609,68849.337952,0
43354,2025-04-27 02:34:00,1813.51,1813.8,1811.35,1813.38,269.1655,2025-04-27 02:34:59.999,487872.502519,7978,82.9261,150294.267143,0
43355,2025-04-27 02:35:00,1813.39,1815.3,1813.39,1815.3,106.2167,2025-04-27 02:35:59.999,192744.766688,2311,37.1775,67456.384805,0
43356,2025-04-27 02:36:00,1815.3,1816.32,1815.29,1816.09,110.6667,2025-04-27 02:36:59.999,200958.320041,2222,58.4268,106085.258706,0
43357,2025-04-27 02:37:00,1816.09,1816.2,1814.9,1815.33,160.214,2025-04-27 02:37:59.999,290889.623994,2061,36.1693,65670.477933,0
43358,2025-04-27 02:38:00,1815.33,1815.34,1812.93,1813.15,139.7023,2025-04-27 02:38:59.999,253387.648123,3380,33.3725,60510.598422,0
43359,2025-04-27 02:39:00,1813.15,1813.69,1812.69,1813.5,82.305,2025-04-27 02:39:59.999,149229.125077,1782,35.0866,63615.739724,0
43360,2025-04-27 02:40:00,1813.5,1814.6,1813.0,1813.2,129.7281,2025-04-27 02:40:59.999,235276.020379,4403,51.5002,93393.241453,0
43361,2025-04-27 02:41:00,1813.19,1813.88,1812.94,1813.87,302.4235,2025-04-27 02:41:59.999,548464.157634,1550,247.7557,449344.19397,0
43362,2025-04-27 02:42:00,1813.88,1814.08,1813.62,1813.65,190.8163,2025-04-27 02:42:59.999,346116.147004,2149,139.2878,252648.399691,0
43363,2025-04-27 02:43:00,1813.65,1813.67,1811.48,1811.8,723.1377,2025-04-27 02:43:59.999,1310872.220832,5631,157.9972,286426.903318,0
43364,2025-04-27 02:44:00,1811.8,1812.64,1811.2,1812.26,179.7738,2025-04-27 02:44:59.999,325729.583743,3397,68.8989,124823.03048,0
43365,2025-04-27 02:45:00,1812.26,1812.3,1811.46,1811.5,130.9076,2025-04-27 02:45:59.999,237187.817513,2739,46.427,84120.701328,0
43366,2025-04-27 02:46:00,1811.49,1811.55,1809.91,1810.0,246.6972,2025-04-27 02:46:59.999,446677.673306,4743,70.6279,127876.45775,0
43367,2025-04-27 02:47:00,1810.0,1810.8,1809.36,1809.9,283.2402,2025-04-27 02:47:59.999,512675.571613,5663,142.5141,257951.216166,0
43368,2025-04-27 02:48:00,1809.9,1810.55,1809.0,1810.3,257.1861,2025-04-27 02:48:59.999,465501.252989,3840,154.6853,279973.852812,0
43369,2025-04-27 02:49:00,1810.29,1810.29,1806.92,1807.2,164.7055,2025-04-27 02:49:59.999,297837.856875,4070,31.8213,57535.693057,0
43370,2025-04-27 02:50:00,1807.2,1809.19,1807.2,1809.18,215.3188,2025-04-27 02:50:59.999,389269.622868,3700,148.9141,269208.763411,0
43371,2025-04-27 02:51:00,1809.18,1810.2,1808.91,1810.19,96.2204,2025-04-27 02:51:59.999,174098.849463,1839,54.0318,97754.240156,0
43372,2025-04-27 02:52:00,1810.2,1810.8,1810.01,1810.79,56.7678,2025-04-27 02:52:59.999,102773.507555,2267,40.6363,73570.301887,0
43373,2025-04-27 02:53:00,1810.79,1811.68,1810.79,1811.39,122.5952,2025-04-27 02:53:59.999,222044.68006,2386,65.5933,118796.194659,0
43374,2025-04-27 02:54:00,1811.4,1812.41,1811.4,1811.7,139.8227,2025-04-27 02:54:59.999,253357.480929,2112,65.91,119426.603593,0
43375,2025-04-27 02:55:00,1811.7,1812.89,1811.7,1812.88,450.9442,2025-04-27 02:55:59.999,817317.002014,2260,436.7444,791580.4814,0
43376,2025-04-27 02:56:00,1812.88,1813.09,1811.8,1811.81,236.4762,2025-04-27 02:56:59.999,428656.082543,2314,62.3931,113102.655701,0
43377,2025-04-27 02:57:00,1811.81,1812.55,1811.5,1812.49,176.6268,2025-04-27 02:57:59.999,320028.065632,1665,143.6618,260292.872251,0
43378,2025-04-27 02:58:00,1812.49,1813.45,1812.48,1813.4,199.3041,2025-04-27 02:58:59.999,361364.866566,2210,151.5404,274761.066951,0
43379,2025-04-27 02:59:00,1813.4,1813.8,1813.0,1813.24,132.5591,2025-04-27 02:59:59.999,240375.696638,1548,50.9805,92446.704848,0
43380,2025-04-27 03:00:00,1813.23,1813.66,1812.41,1813.6,140.6324,2025-04-27 03:00:59.999,254982.560753,2682,74.3047,134721.541393,0
43381,2025-04-27 03:01:00,1813.6,1813.91,1812.0,1813.24,181.544,2025-04-27 03:01:59.999,329180.673021,3928,63.4193,114979.912097,0
43382,2025-04-27 03:02:00,1813.23,1815.53,1813.23,1815.3,219.8297,2025-04-27 03:02:59.999,398924.731972,2647,180.7171,327952.584625,0
43383,2025-04-27 03:03:00,1815.31,1815.31,1813.93,1814.91,129.4096,2025-04-27 03:03:59.999,234876.380275,2242,30.4187,55199.197026,0
43384,2025-04-27 03:04:00,1814.9,1816.08,1814.58,1816.08,229.295,2025-04-27 03:04:59.999,416305.42396,2117,134.5045,244232.683602,0
43385,2025-04-27 03:05:00,1816.08,1817.0,1816.08,1816.6,132.9411,2025-04-27 03:05:59.999,241521.30519,1688,52.5637,95488.981,0
43386,2025-04-27 03:06:00,1816.6,1816.93,1816.27,1816.92,138.3602,2025-04-27 03:06:59.999,251343.487531,1384,86.1957,156582.075937,0
43387,2025-04-27 03:07:00,1816.92,1817.5,1816.76,1816.92,143.1137,2025-04-27 03:07:59.999,260051.69374,2181,40.8262,74185.092607,0
43388,2025-04-27 03:08:00,1816.92,1817.23,1815.34,1815.71,334.6312,2025-04-27 03:08:59.999,607789.469241,3252,99.6667,181015.823735,0
43389,2025-04-27 03:09:00,1815.7,1817.29,1815.7,1817.28,223.0211,2025-04-27 03:09:59.999,405091.320237,2589,144.293,262087.117517,0
43390,2025-04-27 03:10:00,1817.29,1817.5,1816.3,1816.31,1371.091,2025-04-27 03:10:59.999,2491263.037643,2965,34.5214,62724.079138,0
43391,2025-04-27 03:11:00,1816.32,1816.41,1815.71,1816.29,171.1611,2025-04-27 03:11:59.999,310835.970724,2372,83.0398,150791.716482,0
43392,2025-04-27 03:12:00,1816.29,1816.73,1815.43,1815.43,300.4241,2025-04-27 03:12:59.999,545650.118166,1486,30.5762,55541.609976,0
43393,2025-04-27 03:13:00,1815.43,1815.92,1813.21,1813.43,273.6923,2025-04-27 03:13:59.999,496602.92999,2872,84.0728,152539.316789,0
43394,2025-04-27 03:14:00,1813.43,1813.74,1812.52,1812.57,207.5818,2025-04-27 03:14:59.999,376395.967089,2445,50.3656,91325.235469,0
43395,2025-04-27 03:15:00,1812.57,1812.77,1812.35,1812.68,75.4688,2025-04-27 03:15:59.999,136788.719876,879,43.9257,79613.960484,0
43396,2025-04-27 03:16:00,1812.68,1814.23,1812.68,1813.6,235.812,2025-04-27 03:16:59.999,427644.298262,1760,164.9545,299131.081118,0
43397,2025-04-27 03:17:00,1813.6,1814.94,1813.6,1814.64,203.256,2025-04-27 03:17:59.999,368802.736013,2621,107.8664,195694.775739,0
43398,2025-04-27 03:18:00,1814.65,1815.2,1813.25,1813.25,284.9128,2025-04-27 03:18:59.999,516864.972136,3538,125.1644,227060.482772,0
43399,2025-04-27 03:19:00,1813.25,1813.25,1811.11,1812.11,222.6123,2025-04-27 03:19:59.999,403400.290323,2090,41.7769,75686.354621,0
43400,2025-04-27 03:20:00,1812.1,1812.29,1811.37,1812.0,211.3105,2025-04-27 03:20:59.999,382882.343486,3114,71.4338,129429.789225,0
43401,2025-04-27 03:21:00,1812.0,1812.16,1811.54,1811.97,93.7532,2025-04-27 03:21:59.999,169871.922057,2126,43.3144,78479.87602,0
43402,2025-04-27 03:22:00,1811.98,1812.88,1810.96,1811.1,270.1428,2025-04-27 03:22:59.999,489440.015667,2505,112.5714,203993.603906,0
43403,2025-04-27 03:23:00,1811.1,1811.11,1809.45,1809.58,450.173,2025-04-27 03:23:59.999,814837.584193,2824,69.0247,124924.882808,0
43404,2025-04-27 03:24:00,1809.57,1810.33,1809.57,1810.22,190.1483,2025-04-27 03:24:59.999,344205.432291,1684,53.9038,97570.336472,0
43405,2025-04-27 03:25:00,1810.21,1810.21,1807.43,1807.84,308.8436,2025-04-27 03:25:59.999,558618.160653,2926,41.1635,74430.86016,0
43406,2025-04-27 03:26:00,1807.85,1808.92,1807.85,1808.06,253.9874,2025-04-27 03:26:59.999,459269.739203,2436,41.9987,75945.301688,0
43407,2025-04-27 03:27:00,1808.06,1808.88,1807.29,1808.87,196.8452,2025-04-27 03:27:59.999,355923.996757,1838,104.4024,188781.805613,0
43408,2025-04-27 03:28:00,1808.87,1809.5,1808.78,1809.17,117.1452,2025-04-27 03:28:59.999,211946.776032,1471,27.9919,50641.286444,0
43409,2025-04-27 03:29:00,1809.18,1809.42,1808.99,1809.41,107.5419,2025-04-27 03:29:59.999,194560.934609,1861,59.1677,107042.905555,0
43410,2025-04-27 03:30:00,1809.42,1809.91,1808.58,1809.06,160.3464,2025-04-27 03:30:59.999,290114.516605,2021,58.7744,106338.070846,0
43411,2025-04-27 03:31:00,1809.07,1809.85,1808.53,1809.57,170.8521,2025-04-27 03:31:59.999,309099.640963,2975,93.8946,169863.838593,0
43412,2025-04-27 03:32:00,1809.57,1811.36,1809.57,1810.86,221.3172,2025-04-27 03:32:59.999,400724.47626,4274,155.1622,280903.267688,0
43413,2025-04-27 03:33:00,1810.86,1811.88,1810.69,1811.88,163.8028,2025-04-27 03:33:59.999,296716.958845,2083,113.7095,205974.494625,0
43414,2025-04-27 03:34:00,1811.88,1812.47,1811.87,1812.46,51.1392,2025-04-27 03:34:59.999,92671.977059,1520,25.9632,47048.460889,0
43415,2025-04-27 03:35:00,1812.47,1812.79,1811.81,1811.82,142.5641,2025-04-27 03:35:59.999,258370.483996,2764,28.7697,52140.278946,0
43416,2025-04-27 03:36:00,1811.82,1812.13,1811.4,1811.8,115.3537,2025-04-27 03:36:59.999,209001.355762,1381,56.4819,102334.74602,0
43417,2025-04-27 03:37:00,1811.81,1812.73,1811.81,1812.12,109.9285,2025-04-27 03:37:59.999,199219.966421,1882,36.7745,66634.475298,0
43418,2025-04-27 03:38:00,1812.12,1812.94,1812.12,1812.79,91.8621,2025-04-27 03:38:59.999,166504.19208,1334,74.1743,134441.727665,0
43419,2025-04-27 03:39:00,1812.8,1813.04,1812.79,1813.03,41.4794,2025-04-27 03:39:59.999,75196.985522,1011,20.4623,37094.899849,0
43420,2025-04-27 03:40:00,1813.04,1813.11,1811.1,1811.53,220.0246,2025-04-27 03:40:59.999,398778.595418,1856,37.9539,68751.165667,0
43421,2025-04-27 03:41:00,1811.53,1811.9,1811.38,1811.66,84.0608,2025-04-27 03:41:59.999,152284.09996,1076,28.8251,52222.415307,0
43422,2025-04-27 03:42:00,1811.66,1811.9,1810.28,1810.59,324.8003,2025-04-27 03:42:59.999,588340.485978,2190,72.2098,130799.294891,0
43423,2025-04-27 03:43:00,1810.59,1812.6,1810.59,1811.92,181.0975,2025-04-27 03:43:59.999,328108.84164,3315,112.0383,202956.449933,0
43424,2025-04-27 03:44:00,1811.92,1812.8,1810.0,1810.58,256.5456,2025-04-27 03:44:59.999,464602.157243,2761,78.9402,142914.80008,0
43425,2025-04-27 03:45:00,1810.57,1811.1,1810.23,1810.82,67.6598,2025-04-27 03:45:59.999,122504.727141,2211,42.9141,77698.063282,0
43426,2025-04-27 03:46:00,1810.82,1810.82,1809.0,1809.26,244.3467,2025-04-27 03:46:59.999,442188.997392,1755,72.9686,132013.52385,0
43427,2025-04-27 03:47:00,1809.26,1811.79,1809.0,1811.56,662.3738,2025-04-27 03:47:59.999,1199512.225726,3160,361.4682,654397.311909,0
43428,2025-04-27 03:48:00,1811.56,1811.8,1810.64,1810.65,225.6747,2025-04-27 03:48:59.999,408793.764221,2118,111.4712,201935.117986,0
43429,2025-04-27 03:49:00,1810.66,1810.66,1808.87,1808.87,245.3818,2025-04-27 03:49:59.999,444134.105608,2229,65.4787,118531.464125,0
43430,2025-04-27 03:50:00,1808.88,1809.87,1808.66,1809.71,284.1742,2025-04-27 03:50:59.999,514163.870972,3385,216.8197,392308.910405,0
43431,2025-04-27 03:51:00,1809.7,1809.71,1805.55,1805.56,836.5636,2025-04-27 03:51:59.999,1511785.042938,4876,214.4346,387471.856963,0
43432,2025-04-27 03:52:00,1805.56,1808.04,1805.56,1808.02,405.9551,2025-04-27 03:52:59.999,733445.987943,4783,185.087,334378.359393,0
43433,2025-04-27 03:53:00,1808.01,1808.92,1807.44,1807.44,239.1513,2025-04-27 03:53:59.999,432477.817177,2778,82.9616,150044.363973,0
43434,2025-04-27 03:54:00,1807.44,1807.44,1805.95,1806.47,131.0428,2025-04-27 03:54:59.999,236747.442138,3504,58.9276,106455.453173,0
43435,2025-04-27 03:55:00,1806.47,1809.1,1806.46,1807.8,506.6807,2025-04-27 03:55:59.999,916190.941435,4818,328.1567,593341.369725,0
43436,2025-04-27 03:56:00,1807.8,1809.46,1807.5,1808.45,495.1185,2025-04-27 03:56:59.999,895332.858934,3214,204.7673,370191.596339,0
43437,2025-04-27 03:57:00,1808.45,1808.93,1807.95,1808.21,120.2131,2025-04-27 03:57:59.999,217424.421875,1400,35.327,63886.917602,0
43438,2025-04-27 03:58:00,1808.2,1809.08,1808.09,1808.92,90.0153,2025-04-27 03:58:59.999,162780.19885,945,65.8312,119043.614376,0
43439,2025-04-27 03:59:00,1808.93,1810.13,1808.71,1809.75,134.6407,2025-04-27 03:59:59.999,243662.114583,2300,39.5821,71624.584293,0
43440,2025-04-27 04:00:00,1809.75,1809.8,1809.13,1809.3,189.0534,2025-04-27 04:00:59.999,342096.678387,1718,50.8448,91997.525851,0
43441,2025-04-27 04:01:00,1809.3,1810.0,1808.91,1809.7,98.0026,2025-04-27 04:01:59.999,177321.335073,1555,39.7878,71991.09682,0
43442,2025-04-27 04:02:00,1809.71,1811.6,1809.7,1811.09,265.6025,2025-04-27 04:02:59.999,480991.347658,1566,194.1144,351518.121569,0
43443,2025-04-27 04:03:00,1811.1,1811.39,1810.47,1810.85,134.8625,2025-04-27 04:03:59.999,244216.063124,944,27.915,50546.279684,0
43444,2025-04-27 04:04:00,1810.84,1811.49,1809.05,1809.32,194.995,2025-04-27 04:04:59.999,352926.776562,2680,65.6011,118753.09419,0
43445,2025-04-27 04:05:00,1809.31,1809.31,1806.52,1807.3,317.4894,2025-04-27 04:05:59.999,573825.378049,2297,118.719,214526.110793,0
43446,2025-04-27 04:06:00,1807.3,1808.4,1807.18,1808.4,163.4439,2025-04-27 04:06:59.999,295430.699953,1110,119.9847,216876.676641,0
43447,2025-04-27 04:07:00,1808.4,1808.8,1807.85,1808.49,130.4017,2025-04-27 04:07:59.999,235831.397598,1633,28.3532,51269.456329,0
43448,2025-04-27 04:08:00,1808.49,1809.1,1808.21,1808.3,202.0033,2025-04-27 04:08:59.999,365364.875424,1855,92.8677,167969.674696,0
43449,2025-04-27 04:09:00,1808.3,1809.09,1808.3,1808.91,96.1261,2025-04-27 04:09:59.999,173857.164896,540,39.2766,71039.274884,0
43450,2025-04-27 04:10:00,1808.91,1808.91,1808.44,1808.68,71.3612,2025-04-27 04:10:59.999,129070.381197,545,24.1403,43661.787787,0
43451,2025-04-27 04:11:00,1808.68,1809.64,1808.5,1809.64,165.1224,2025-04-27 04:11:59.999,298710.849059,1162,109.8416,198710.841671,0
43452,2025-04-27 04:12:00,1809.63,1810.25,1809.32,1809.33,150.3663,2025-04-27 04:12:59.999,272125.607187,1080,90.5698,163909.069866,0
43453,2025-04-27 04:13:00,1809.32,1809.8,1809.0,1809.17,178.229,2025-04-27 04:13:59.999,322456.808277,1136,25.2298,45646.739042,0
43454,2025-04-27 04:14:00,1809.16,1811.18,1809.01,1810.99,245.929,2025-04-27 04:14:59.999,445210.499913,1093,184.1291,333320.742599,0
43455,2025-04-27 04:15:00,1810.99,1811.0,1810.99,1810.99,7.8395,2025-04-27 04:15:59.999,14197.25614,52,0.0035,6.3385,0